31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 3744 |
| 3 | 20231205 | 184100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 4 | 20231205 | 184000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 5 | 20231205 | 183900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 6 | 20231205 | 183800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 7 | 20231205 | 183700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 8 | 20231205 | 183600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 9 | 20231205 | 183500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 10 | 20231205 | 183400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 11 | 20231205 | 183300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 12 | 20231205 | 183200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 13 | 20231205 | 183100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 14 | 20231205 | 183000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 15 | 20231205 | 182900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 16 | 20231205 | 182800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 17 | 20231205 | 182700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 18 | 20231205 | 182600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 19 | 20231205 | 182500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 20 | 20231205 | 182400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 21 | 20231205 | 182300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 22 | 20231205 | 182200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 23 | 20231205 | 182100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 24 | 20231205 | 182000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 25 | 20231205 | 181900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 26 | 20231205 | 181800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 27 | 20231205 | 181700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 28 | 20231205 | 181600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 29 | 20231205 | 181500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 30 | 20231205 | 181400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 31 | 20231205 | 181300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 32 | 20231205 | 181200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 3744 |
| 33 | 20231205 | 181100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 34 | 20231205 | 181000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 35 | 20231205 | 180900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 36 | 20231205 | 180800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 37 | 20231205 | 180700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 38 | 20231205 | 180600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 39 | 20231205 | 180500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 40 | 20231205 | 180400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 41 | 20231205 | 180300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 42 | 20231205 | 180200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 43 | 20231205 | 180100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 44 | 20231205 | 180000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 45 | 20231205 | 175900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 46 | 20231205 | 175800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 47 | 20231205 | 175700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 48 | 20231205 | 175600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 49 | 20231205 | 175500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 50 | 20231205 | 175400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 51 | 20231205 | 175300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 52 | 20231205 | 175200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 53 | 20231205 | 175100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 54 | 20231205 | 175000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 55 | 20231205 | 174900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 56 | 20231205 | 174800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 57 | 20231205 | 174700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 58 | 20231205 | 174600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 59 | 20231205 | 174500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 60 | 20231205 | 174400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 61 | 20231205 | 174300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 62 | 20231205 | 174200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 3744 |
| 63 | 20231205 | 174100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 64 | 20231205 | 174000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 65 | 20231205 | 173900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 66 | 20231205 | 173800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 67 | 20231205 | 173700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 68 | 20231205 | 173600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 69 | 20231205 | 173500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 70 | 20231205 | 173400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 71 | 20231205 | 173300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 72 | 20231205 | 173200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 73 | 20231205 | 173100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 74 | 20231205 | 173000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 75 | 20231205 | 172900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 76 | 20231205 | 172800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 77 | 20231205 | 172700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 78 | 20231205 | 172600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 79 | 20231205 | 172500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 80 | 20231205 | 172400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 81 | 20231205 | 172300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 82 | 20231205 | 172200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 83 | 20231205 | 172100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 84 | 20231205 | 172000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 85 | 20231205 | 171900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 86 | 20231205 | 171800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 87 | 20231205 | 171700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 88 | 20231205 | 171600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 89 | 20231205 | 171500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 90 | 20231205 | 171400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 91 | 20231205 | 171300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 92 | 20231205 | 171200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 3744 |
| 93 | 20231205 | 171100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 94 | 20231205 | 171000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 95 | 20231205 | 170900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 96 | 20231205 | 170800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 97 | 20231205 | 170700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 98 | 20231205 | 170600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 99 | 20231205 | 170500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 100 | 20231205 | 170400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 101 | 20231205 | 170300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 102 | 20231205 | 170200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 103 | 20231205 | 170100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 104 | 20231205 | 170000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 105 | 20231205 | 165900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 106 | 20231205 | 165800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 107 | 20231205 | 165700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 108 | 20231205 | 165600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 109 | 20231205 | 165500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 110 | 20231205 | 165400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 111 | 20231205 | 165300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 112 | 20231205 | 165200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 113 | 20231205 | 165100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 114 | 20231205 | 165000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 115 | 20231205 | 164900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 116 | 20231205 | 164800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 117 | 20231205 | 164700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 118 | 20231205 | 164600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 119 | 20231205 | 164500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 120 | 20231205 | 164400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 121 | 20231205 | 164300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 122 | 20231205 | 164200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 3744 |
| 123 | 20231205 | 164100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 124 | 20231205 | 164000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 125 | 20231205 | 163900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 126 | 20231205 | 163800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 127 | 20231205 | 163700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 128 | 20231205 | 163600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 129 | 20231205 | 163500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 130 | 20231205 | 163400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 131 | 20231205 | 163300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 132 | 20231205 | 163200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 133 | 20231205 | 163100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 134 | 20231205 | 163000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 135 | 20231205 | 162900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 136 | 20231205 | 162800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 137 | 20231205 | 162700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 138 | 20231205 | 162600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 139 | 20231205 | 162500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 140 | 20231205 | 162400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 141 | 20231205 | 162300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 142 | 20231205 | 162200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 143 | 20231205 | 162100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 144 | 20231205 | 162000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 145 | 20231205 | 161900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 146 | 20231205 | 161800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 147 | 20231205 | 161700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 148 | 20231205 | 161600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 149 | 20231205 | 161500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 150 | 20231205 | 161400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 151 | 20231205 | 161300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 152 | 20231205 | 161200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 3744 |
| 153 | 20231205 | 161100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 154 | 20231205 | 161000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 155 | 20231205 | 160900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 156 | 20231205 | 160800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 157 | 20231205 | 160700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 158 | 20231205 | 160600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 159 | 20231205 | 160500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 160 | 20231205 | 160400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 161 | 20231205 | 160300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 162 | 20231205 | 160200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 163 | 20231205 | 160100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 164 | 20231205 | 160000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 165 | 20231205 | 155900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 166 | 20231205 | 155800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 167 | 20231205 | 155700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 168 | 20231205 | 155600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 169 | 20231205 | 155500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 170 | 20231205 | 155400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 171 | 20231205 | 155300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 172 | 20231205 | 155200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 173 | 20231205 | 155100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 174 | 20231205 | 155000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 175 | 20231205 | 154900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 176 | 20231205 | 154800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 177 | 20231205 | 154700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 178 | 20231205 | 154600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 179 | 20231205 | 154500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 180 | 20231205 | 154400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 181 | 20231205 | 154300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 182 | 20231205 | 154200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 3744 |
| 183 | 20231205 | 154100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 184 | 20231205 | 154000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 185 | 20231205 | 153900 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 186 | 20231205 | 153800 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 187 | 20231205 | 153700 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 188 | 20231205 | 153600 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 189 | 20231205 | 153500 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 190 | 20231205 | 153400 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 191 | 20231205 | 153300 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 192 | 20231205 | 153200 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 193 | 20231205 | 153100 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 0 |
| 194 | 20231205 | 153000 | 4144026340 | 15160 | 15160 | 15160 | 15160 | 3744 |
| 195 | 20231205 | 152900 | 4087267300 | 15260 | 15260 | 15260 | 15260 | 0 |
| 196 | 20231205 | 152800 | 4087267300 | 15260 | 15260 | 15260 | 15260 | 0 |
| 197 | 20231205 | 152700 | 4087267300 | 15260 | 15260 | 15260 | 15260 | 0 |
| 198 | 20231205 | 152600 | 4087267300 | 15260 | 15260 | 15260 | 15260 | 0 |
| 199 | 20231205 | 152500 | 4087267300 | 15260 | 15260 | 15260 | 15260 | 0 |
| 200 | 20231205 | 152400 | 4087267300 | 15260 | 15260 | 15260 | 15260 | 0 |
| 201 | 20231205 | 152300 | 4087267300 | 15260 | 15260 | 15260 | 15260 | 0 |
| 202 | 20231205 | 152200 | 4087267300 | 15260 | 15260 | 15260 | 15260 | 0 |
| 203 | 20231205 | 152100 | 4087267300 | 15260 | 15260 | 15260 | 15260 | 0 |
| 204 | 20231205 | 152000 | 4087267300 | 15260 | 15260 | 15260 | 15260 | 0 |
| 205 | 20231205 | 151900 | 4087267300 | 15260 | 15210 | 15260 | 15210 | 153 |
| 206 | 20231205 | 151800 | 4084937520 | 15210 | 15260 | 15260 | 15210 | 86 |
| 207 | 20231205 | 151700 | 4083625300 | 15250 | 15240 | 15280 | 15240 | 358 |
| 208 | 20231205 | 151600 | 4078168810 | 15240 | 15300 | 15300 | 15240 | 739 |
| 209 | 20231205 | 151500 | 4066887250 | 15270 | 15300 | 15300 | 15270 | 509 |
| 210 | 20231205 | 151400 | 4059114000 | 15300 | 15310 | 15310 | 15280 | 3504 |
| 211 | 20231205 | 151300 | 4005508380 | 15300 | 15300 | 15300 | 15290 | 204 |
| 212 | 20231205 | 151200 | 4002387330 | 15300 | 15310 | 15310 | 15300 | 745 |
| 213 | 20231205 | 151100 | 3990988790 | 15310 | 15270 | 15310 | 15270 | 1796 |
| 214 | 20231205 | 151000 | 3963517820 | 15270 | 15230 | 15270 | 15180 | 114 |
| 215 | 20231205 | 150900 | 3961781310 | 15220 | 15180 | 15220 | 15170 | 611 |
| 216 | 20231205 | 150800 | 3952494060 | 15170 | 15120 | 15170 | 15110 | 1302 |
| 217 | 20231205 | 150700 | 3932784100 | 15150 | 15120 | 15150 | 15120 | 281 |
| 218 | 20231205 | 150600 | 3928535350 | 15120 | 15150 | 15150 | 15120 | 2179 |
| 219 | 20231205 | 150500 | 3895549050 | 15160 | 15160 | 15160 | 15150 | 177 |
| 220 | 20231205 | 150400 | 3892865930 | 15160 | 15170 | 15170 | 15160 | 611 |
| 221 | 20231205 | 150300 | 3883601350 | 15170 | 15180 | 15190 | 15160 | 1485 |
| 222 | 20231205 | 150200 | 3861054470 | 15180 | 15180 | 15190 | 15180 | 469 |
| 223 | 20231205 | 150100 | 3853935040 | 15180 | 15190 | 15190 | 15180 | 479 |
| 224 | 20231205 | 150000 | 3846661710 | 15190 | 15210 | 15210 | 15190 | 201 |
| 225 | 20231205 | 145900 | 3843606050 | 15210 | 15200 | 15220 | 15200 | 918 |
| 226 | 20231205 | 145800 | 3829650050 | 15220 | 15200 | 15220 | 15200 | 1050 |
| 227 | 20231205 | 145700 | 3813674180 | 15200 | 15220 | 15220 | 15200 | 243 |
| 228 | 20231205 | 145600 | 3809978600 | 15220 | 15220 | 15220 | 15150 | 292 |
| 229 | 20231205 | 145500 | 3805550940 | 15240 | 15140 | 15240 | 15140 | 296 |
| 230 | 20231205 | 145400 | 3801056950 | 15140 | 15220 | 15220 | 15020 | 4240 |
| 231 | 20231205 | 145300 | 3736889510 | 15220 | 15230 | 15230 | 15210 | 260 |
| 232 | 20231205 | 145200 | 3732932240 | 15210 | 15280 | 15290 | 15210 | 576 |
| 233 | 20231205 | 145100 | 3724148450 | 15290 | 15230 | 15290 | 15230 | 442 |
| 234 | 20231205 | 145000 | 3717402410 | 15230 | 15230 | 15230 | 15230 | 41 |
| 235 | 20231205 | 144900 | 3716777980 | 15210 | 15260 | 15260 | 15200 | 2192 |
| 236 | 20231205 | 144800 | 3683401550 | 15270 | 15280 | 15290 | 15270 | 399 |
| 237 | 20231205 | 144700 | 3677308630 | 15280 | 15290 | 15290 | 15280 | 328 |
| 238 | 20231205 | 144600 | 3672296570 | 15280 | 15270 | 15280 | 15270 | 228 |
| 239 | 20231205 | 144500 | 3668814730 | 15270 | 15290 | 15300 | 15270 | 1678 |
| 240 | 20231205 | 144400 | 3643187340 | 15300 | 15310 | 15310 | 15300 | 68 |
| 241 | 20231205 | 144300 | 3642146610 | 15310 | 15300 | 15310 | 15300 | 57 |
| 242 | 20231205 | 144200 | 3641274070 | 15300 | 15300 | 15310 | 15270 | 649 |
| 243 | 20231205 | 144100 | 3631347670 | 15300 | 15300 | 15300 | 15280 | 6524 |
| 244 | 20231205 | 144000 | 3531542020 | 15300 | 15360 | 15380 | 15300 | 6182 |
| 245 | 20231205 | 143900 | 3436881180 | 15380 | 15400 | 15400 | 15380 | 771 |
| 246 | 20231205 | 143800 | 3425019840 | 15380 | 15400 | 15400 | 15380 | 178 |
| 247 | 20231205 | 143700 | 3422281590 | 15410 | 15400 | 15410 | 15380 | 345 |
| 248 | 20231205 | 143600 | 3416973440 | 15410 | 15350 | 15410 | 15350 | 80 |
| 249 | 20231205 | 143500 | 3415744240 | 15350 | 15350 | 15350 | 15350 | 51 |
| 250 | 20231205 | 143400 | 3414961390 | 15350 | 15350 | 15350 | 15350 | 89 |
| 251 | 20231205 | 143300 | 3413595240 | 15350 | 15340 | 15350 | 15330 | 541 |
| 252 | 20231205 | 143200 | 3405296810 | 15330 | 15340 | 15340 | 15330 | 211 |
| 253 | 20231205 | 143100 | 3402061850 | 15330 | 15340 | 15340 | 15320 | 570 |
| 254 | 20231205 | 143000 | 3393322310 | 15340 | 15330 | 15340 | 15330 | 366 |
| 255 | 20231205 | 142900 | 3387711360 | 15330 | 15330 | 15340 | 15320 | 587 |
| 256 | 20231205 | 142800 | 3378712870 | 15330 | 15350 | 15350 | 15330 | 528 |
| 257 | 20231205 | 142700 | 3370616630 | 15350 | 15340 | 15360 | 15330 | 335 |
| 258 | 20231205 | 142600 | 3365479060 | 15340 | 15370 | 15370 | 15330 | 234 |
| 259 | 20231205 | 142500 | 3361890340 | 15370 | 15370 | 15370 | 15370 | 35 |
| 260 | 20231205 | 142400 | 3361352390 | 15330 | 15380 | 15380 | 15330 | 1434 |
| 261 | 20231205 | 142300 | 3339357410 | 15380 | 15370 | 15380 | 15370 | 115 |
| 262 | 20231205 | 142200 | 3337589650 | 15370 | 15370 | 15370 | 15370 | 99 |
| 263 | 20231205 | 142100 | 3336068020 | 15360 | 15370 | 15370 | 15360 | 305 |
| 264 | 20231205 | 142000 | 3331381110 | 15380 | 15370 | 15390 | 15370 | 83 |
| 265 | 20231205 | 141900 | 3330104730 | 15370 | 15360 | 15370 | 15360 | 2050 |
| 266 | 20231205 | 141800 | 3298596760 | 15360 | 15390 | 15390 | 15360 | 4503 |
| 267 | 20231205 | 141700 | 3229353530 | 15390 | 15390 | 15400 | 15390 | 68 |
| 268 | 20231205 | 141600 | 3228307000 | 15400 | 15390 | 15400 | 15390 | 34 |
| 269 | 20231205 | 141500 | 3227783730 | 15400 | 15410 | 15410 | 15380 | 1123 |
| 270 | 20231205 | 141400 | 3210495950 | 15410 | 15400 | 15410 | 15390 | 84 |
| 271 | 20231205 | 141300 | 3209202180 | 15390 | 15400 | 15410 | 15390 | 226 |
| 272 | 20231205 | 141200 | 3205722840 | 15390 | 15400 | 15400 | 15390 | 107 |
| 273 | 20231205 | 141100 | 3204075780 | 15410 | 15400 | 15420 | 15390 | 534 |
| 274 | 20231205 | 141000 | 3195856500 | 15390 | 15390 | 15390 | 15390 | 0 |
| 275 | 20231205 | 140900 | 3195856500 | 15390 | 15400 | 15400 | 15390 | 515 |
| 276 | 20231205 | 140800 | 3187928700 | 15400 | 15400 | 15400 | 15400 | 872 |
| 277 | 20231205 | 140700 | 3174499900 | 15400 | 15410 | 15410 | 15400 | 183 |
| 278 | 20231205 | 140600 | 3171680230 | 15400 | 15420 | 15420 | 15400 | 546 |
| 279 | 20231205 | 140500 | 3163271310 | 15400 | 15400 | 15400 | 15400 | 0 |
| 280 | 20231205 | 140400 | 3163271310 | 15400 | 15410 | 15420 | 15400 | 153 |
| 281 | 20231205 | 140300 | 3160914940 | 15400 | 15420 | 15420 | 15400 | 63 |
| 282 | 20231205 | 140200 | 3159944100 | 15420 | 15430 | 15430 | 15420 | 90 |
| 283 | 20231205 | 140100 | 3158556160 | 15420 | 15420 | 15440 | 15420 | 172 |
| 284 | 20231205 | 140000 | 3155903700 | 15420 | 15420 | 15420 | 15420 | 46 |
| 285 | 20231205 | 135900 | 3155194380 | 15420 | 15430 | 15430 | 15410 | 162 |
| 286 | 20231205 | 135800 | 3152696940 | 15430 | 15410 | 15440 | 15410 | 55 |
| 287 | 20231205 | 135700 | 3151849320 | 15410 | 15410 | 15420 | 15410 | 432 |
| 288 | 20231205 | 135600 | 3145189810 | 15410 | 15410 | 15410 | 15410 | 91 |
| 289 | 20231205 | 135500 | 3143787500 | 15410 | 15410 | 15420 | 15410 | 375 |
| 290 | 20231205 | 135400 | 3138008500 | 15410 | 15410 | 15410 | 15410 | 1 |
| 291 | 20231205 | 135300 | 3137993090 | 15420 | 15420 | 15420 | 15420 | 0 |
| 292 | 20231205 | 135200 | 3137993090 | 15420 | 15420 | 15420 | 15410 | 53 |
| 293 | 20231205 | 135100 | 3137176330 | 15420 | 15420 | 15420 | 15420 | 1 |
| 294 | 20231205 | 135000 | 3137160910 | 15410 | 15420 | 15420 | 15410 | 347 |
| 295 | 20231205 | 134900 | 3131813600 | 15410 | 15420 | 15420 | 15410 | 545 |
| 296 | 20231205 | 134800 | 3123410690 | 15440 | 15440 | 15440 | 15440 | 71 |
| 297 | 20231205 | 134700 | 3122314450 | 15420 | 15440 | 15440 | 15420 | 105 |
| 298 | 20231205 | 134600 | 3120695030 | 15440 | 15440 | 15440 | 15440 | 1 |
| 299 | 20231205 | 134500 | 3120679590 | 15440 | 15440 | 15440 | 15440 | 175 |
| 300 | 20231205 | 134400 | 3117977590 | 15440 | 15460 | 15460 | 15440 | 136 |
| 301 | 20231205 | 134300 | 3115877030 | 15420 | 15460 | 15460 | 15420 | 95 |
| 302 | 20231205 | 134200 | 3114410130 | 15460 | 15420 | 15460 | 15420 | 15 |
| 303 | 20231205 | 134100 | 3114178790 | 15420 | 15460 | 15460 | 15410 | 46 |
| 304 | 20231205 | 134000 | 3113469580 | 15410 | 15410 | 15410 | 15410 | 0 |
| 305 | 20231205 | 133900 | 3113469580 | 15410 | 15410 | 15410 | 15410 | 202 |
| 306 | 20231205 | 133800 | 3110356760 | 15410 | 15410 | 15420 | 15410 | 254 |
| 307 | 20231205 | 133700 | 3106441880 | 15410 | 15410 | 15410 | 15410 | 0 |
| 308 | 20231205 | 133600 | 3106441880 | 15410 | 15460 | 15460 | 15410 | 156 |
| 309 | 20231205 | 133500 | 3104030170 | 15460 | 15460 | 15460 | 15460 | 255 |
| 310 | 20231205 | 133400 | 3100087870 | 15400 | 15450 | 15460 | 15400 | 437 |
| 311 | 20231205 | 133300 | 3093344620 | 15450 | 15440 | 15450 | 15440 | 84 |
| 312 | 20231205 | 133200 | 3092046830 | 15410 | 15410 | 15410 | 15410 | 285 |
| 313 | 20231205 | 133100 | 3087654980 | 15400 | 15450 | 15450 | 15400 | 3156 |
| 314 | 20231205 | 133000 | 3038980440 | 15440 | 15440 | 15440 | 15440 | 66 |
| 315 | 20231205 | 132900 | 3037961400 | 15450 | 15450 | 15450 | 15440 | 279 |
| 316 | 20231205 | 132800 | 3033653130 | 15440 | 15440 | 15440 | 15440 | 596 |
| 317 | 20231205 | 132700 | 3024450890 | 15440 | 15450 | 15460 | 15440 | 1355 |
| 318 | 20231205 | 132600 | 3003521790 | 15460 | 15450 | 15460 | 15450 | 386 |
| 319 | 20231205 | 132500 | 2997557420 | 15450 | 15450 | 15450 | 15450 | 381 |
| 320 | 20231205 | 132400 | 2991670970 | 15500 | 15510 | 15510 | 15500 | 3 |
| 321 | 20231205 | 132300 | 2991624460 | 15510 | 15510 | 15510 | 15440 | 401 |
| 322 | 20231205 | 132200 | 2985417680 | 15450 | 15440 | 15450 | 15440 | 495 |
| 323 | 20231205 | 132100 | 2977772660 | 15430 | 15430 | 15430 | 15430 | 18 |
| 324 | 20231205 | 132000 | 2977494920 | 15430 | 15430 | 15430 | 15430 | 0 |
| 325 | 20231205 | 131900 | 2977494920 | 15430 | 15430 | 15440 | 15430 | 74 |
| 326 | 20231205 | 131800 | 2976352770 | 15440 | 15460 | 15470 | 15440 | 809 |
| 327 | 20231205 | 131700 | 2963857880 | 15460 | 15460 | 15460 | 15460 | 1 |
| 328 | 20231205 | 131600 | 2963842420 | 15440 | 15510 | 15510 | 15420 | 2847 |
| 329 | 20231205 | 131500 | 2919785320 | 15560 | 15550 | 15560 | 15550 | 100 |
| 330 | 20231205 | 131400 | 2918229440 | 15560 | 15560 | 15560 | 15560 | 0 |
| 331 | 20231205 | 131300 | 2918229440 | 15560 | 15540 | 15560 | 15540 | 1839 |
| 332 | 20231205 | 131200 | 2889616020 | 15540 | 15540 | 15540 | 15540 | 0 |
| 333 | 20231205 | 131100 | 2889616020 | 15540 | 15530 | 15540 | 15530 | 16 |
| 334 | 20231205 | 131000 | 2889367510 | 15550 | 15550 | 15550 | 15550 | 0 |
| 335 | 20231205 | 130900 | 2889367510 | 15550 | 15550 | 15550 | 15550 | 1 |
| 336 | 20231205 | 130800 | 2889351960 | 15500 | 15500 | 15500 | 15500 | 300 |
| 337 | 20231205 | 130700 | 2884701960 | 15500 | 15500 | 15500 | 15500 | 1002 |
| 338 | 20231205 | 130600 | 2869170960 | 15500 | 15500 | 15500 | 15500 | 197 |
| 339 | 20231205 | 130500 | 2866117460 | 15500 | 15520 | 15560 | 15500 | 170 |
| 340 | 20231205 | 130400 | 2863476050 | 15510 | 15510 | 15510 | 15510 | 0 |
| 341 | 20231205 | 130300 | 2863476050 | 15510 | 15550 | 15550 | 15510 | 2 |
| 342 | 20231205 | 130200 | 2863444990 | 15510 | 15510 | 15510 | 15510 | 48 |
| 343 | 20231205 | 130100 | 2862700510 | 15510 | 15510 | 15510 | 15510 | 20 |
| 344 | 20231205 | 130000 | 2862390310 | 15510 | 15510 | 15510 | 15510 | 0 |
| 345 | 20231205 | 125900 | 2862390310 | 15510 | 15510 | 15510 | 15510 | 33 |
| 346 | 20231205 | 125800 | 2861878480 | 15510 | 15550 | 15550 | 15510 | 176 |
| 347 | 20231205 | 125700 | 2859146840 | 15550 | 15550 | 15550 | 15550 | 0 |
| 348 | 20231205 | 125600 | 2859146840 | 15550 | 15540 | 15550 | 15540 | 50 |
| 349 | 20231205 | 125500 | 2858369460 | 15540 | 15540 | 15540 | 15540 | 1 |
| 350 | 20231205 | 125400 | 2858353920 | 15540 | 15540 | 15540 | 15540 | 7 |
| 351 | 20231205 | 125300 | 2858245140 | 15550 | 15520 | 15550 | 15520 | 153 |
| 352 | 20231205 | 125200 | 2855867780 | 15510 | 15510 | 15510 | 15510 | 17 |
| 353 | 20231205 | 125100 | 2855604110 | 15510 | 15500 | 15510 | 15500 | 636 |
| 354 | 20231205 | 125000 | 2845745980 | 15500 | 15500 | 15500 | 15500 | 500 |
| 355 | 20231205 | 124900 | 2837995980 | 15500 | 15510 | 15510 | 15500 | 151 |
| 356 | 20231205 | 124800 | 2835653980 | 15500 | 15510 | 15510 | 15500 | 25 |
| 357 | 20231205 | 124700 | 2835266330 | 15500 | 15510 | 15510 | 15500 | 250 |
| 358 | 20231205 | 124600 | 2831390830 | 15500 | 15510 | 15510 | 15500 | 207 |
| 359 | 20231205 | 124500 | 2828180780 | 15500 | 15500 | 15500 | 15500 | 501 |
| 360 | 20231205 | 124400 | 2820415280 | 15500 | 15500 | 15500 | 15500 | 11 |
| 361 | 20231205 | 124300 | 2820244780 | 15450 | 15450 | 15450 | 15450 | 10 |
| 362 | 20231205 | 124200 | 2820090280 | 15430 | 15430 | 15430 | 15430 | 0 |
| 363 | 20231205 | 124100 | 2820090280 | 15430 | 15430 | 15430 | 15430 | 54 |
| 364 | 20231205 | 124000 | 2819257060 | 15430 | 15430 | 15430 | 15430 | 286 |
| 365 | 20231205 | 123900 | 2814844080 | 15430 | 15420 | 15430 | 15420 | 603 |
| 366 | 20231205 | 123800 | 2805545620 | 15420 | 15480 | 15500 | 15400 | 4982 |
| 367 | 20231205 | 123700 | 2728683650 | 15460 | 15460 | 15460 | 15460 | 1 |
| 368 | 20231205 | 123600 | 2728668190 | 15470 | 15470 | 15470 | 15460 | 171 |
| 369 | 20231205 | 123500 | 2726023820 | 15470 | 15470 | 15470 | 15470 | 200 |
| 370 | 20231205 | 123400 | 2722929820 | 15470 | 15470 | 15470 | 15470 | 0 |
| 371 | 20231205 | 123300 | 2722929820 | 15470 | 15450 | 15470 | 15440 | 83 |
| 372 | 20231205 | 123200 | 2721647840 | 15470 | 15440 | 15470 | 15440 | 106 |
| 373 | 20231205 | 123100 | 2720010640 | 15440 | 15450 | 15450 | 15440 | 448 |
| 374 | 20231205 | 123000 | 2713089710 | 15450 | 15460 | 15470 | 15450 | 1001 |
| 375 | 20231205 | 122900 | 2697623050 | 15470 | 15460 | 15470 | 15460 | 321 |
| 376 | 20231205 | 122800 | 2692660380 | 15460 | 15510 | 15510 | 15460 | 2554 |
| 377 | 20231205 | 122700 | 2653132170 | 15520 | 15520 | 15520 | 15520 | 5 |
| 378 | 20231205 | 122600 | 2653054570 | 15530 | 15530 | 15530 | 15530 | 0 |
| 379 | 20231205 | 122500 | 2653054570 | 15530 | 15530 | 15530 | 15530 | 0 |
| 380 | 20231205 | 122400 | 2653054570 | 15530 | 15530 | 15530 | 15530 | 431 |
| 381 | 20231205 | 122300 | 2646361140 | 15500 | 15510 | 15510 | 15500 | 152 |
| 382 | 20231205 | 122200 | 2644005110 | 15500 | 15520 | 15520 | 15500 | 1031 |
| 383 | 20231205 | 122100 | 2628017670 | 15520 | 15520 | 15520 | 15520 | 0 |
| 384 | 20231205 | 122000 | 2628017670 | 15520 | 15530 | 15530 | 15520 | 12 |
| 385 | 20231205 | 121900 | 2627831410 | 15530 | 15530 | 15530 | 15530 | 10 |
| 386 | 20231205 | 121800 | 2627676110 | 15520 | 15520 | 15520 | 15520 | 90 |
| 387 | 20231205 | 121700 | 2626279310 | 15520 | 15540 | 15540 | 15520 | 456 |
| 388 | 20231205 | 121600 | 2619195790 | 15540 | 15540 | 15540 | 15540 | 1 |
| 389 | 20231205 | 121500 | 2619180250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 390 | 20231205 | 121400 | 2619180250 | 15550 | 15550 | 15550 | 15540 | 133 |
| 391 | 20231205 | 121300 | 2617112590 | 15550 | 15560 | 15560 | 15550 | 26 |
| 392 | 20231205 | 121200 | 2616708040 | 15550 | 15550 | 15550 | 15550 | 0 |
| 393 | 20231205 | 121100 | 2616708040 | 15550 | 15550 | 15550 | 15550 | 58 |
| 394 | 20231205 | 121000 | 2615806140 | 15550 | 15550 | 15550 | 15550 | 46 |
| 395 | 20231205 | 120900 | 2615090840 | 15550 | 15560 | 15560 | 15550 | 111 |
| 396 | 20231205 | 120800 | 2613364590 | 15560 | 15560 | 15560 | 15560 | 28 |
| 397 | 20231205 | 120700 | 2612928910 | 15550 | 15550 | 15550 | 15550 | 66 |
| 398 | 20231205 | 120600 | 2611902610 | 15560 | 15560 | 15560 | 15560 | 105 |
| 399 | 20231205 | 120500 | 2610268810 | 15570 | 15590 | 15590 | 15570 | 2 |
| 400 | 20231205 | 120400 | 2610237650 | 15560 | 15560 | 15560 | 15560 | 105 |
| 401 | 20231205 | 120300 | 2608603850 | 15560 | 15560 | 15560 | 15560 | 52 |
| 402 | 20231205 | 120200 | 2607794730 | 15560 | 15560 | 15560 | 15560 | 99 |
| 403 | 20231205 | 120100 | 2606254290 | 15560 | 15560 | 15560 | 15560 | 0 |
| 404 | 20231205 | 120000 | 2606254290 | 15560 | 15580 | 15580 | 15560 | 636 |
| 405 | 20231205 | 115900 | 2596351810 | 15590 | 15590 | 15590 | 15590 | 99 |
| 406 | 20231205 | 115800 | 2594808400 | 15590 | 15590 | 15590 | 15590 | 1 |
| 407 | 20231205 | 115700 | 2594792810 | 15630 | 15620 | 15630 | 15620 | 16 |
| 408 | 20231205 | 115600 | 2594542880 | 15620 | 15610 | 15620 | 15600 | 1061 |
| 409 | 20231205 | 115500 | 2577986250 | 15600 | 15600 | 15600 | 15600 | 181 |
| 410 | 20231205 | 115400 | 2575162650 | 15600 | 15590 | 15600 | 15580 | 336 |
| 411 | 20231205 | 115300 | 2569921220 | 15600 | 15590 | 15600 | 15590 | 170 |
| 412 | 20231205 | 115200 | 2567270720 | 15600 | 15600 | 15600 | 15600 | 13 |
| 413 | 20231205 | 115100 | 2567067920 | 15590 | 15590 | 15590 | 15590 | 0 |
| 414 | 20231205 | 115000 | 2567067920 | 15590 | 15590 | 15590 | 15590 | 24 |
| 415 | 20231205 | 114900 | 2566693760 | 15590 | 15590 | 15590 | 15580 | 3 |
| 416 | 20231205 | 114800 | 2566647000 | 15580 | 15590 | 15590 | 15580 | 7 |
| 417 | 20231205 | 114700 | 2566537930 | 15590 | 15590 | 15590 | 15580 | 63 |
| 418 | 20231205 | 114600 | 2565556220 | 15580 | 15580 | 15580 | 15580 | 0 |
| 419 | 20231205 | 114500 | 2565556220 | 15580 | 15580 | 15580 | 15580 | 409 |
| 420 | 20231205 | 114400 | 2559184000 | 15570 | 15590 | 15600 | 15570 | 301 |
| 421 | 20231205 | 114300 | 2554494720 | 15600 | 15590 | 15600 | 15590 | 239 |
| 422 | 20231205 | 114200 | 2550768700 | 15590 | 15560 | 15590 | 15560 | 645 |
| 423 | 20231205 | 114100 | 2540713180 | 15600 | 15600 | 15600 | 15600 | 0 |
| 424 | 20231205 | 114000 | 2540713180 | 15600 | 15600 | 15600 | 15600 | 0 |
| 425 | 20231205 | 113900 | 2540713180 | 15600 | 15600 | 15600 | 15600 | 0 |
| 426 | 20231205 | 113800 | 2540713180 | 15600 | 15530 | 15600 | 15520 | 371 |
| 427 | 20231205 | 113700 | 2534955150 | 15550 | 15560 | 15560 | 15550 | 777 |
| 428 | 20231205 | 113600 | 2522871510 | 15560 | 15610 | 15610 | 15560 | 460 |
| 429 | 20231205 | 113500 | 2515711390 | 15610 | 15610 | 15610 | 15610 | 1 |
| 430 | 20231205 | 113400 | 2515695780 | 15570 | 15590 | 15590 | 15570 | 967 |
| 431 | 20231205 | 113300 | 2500636740 | 15610 | 15610 | 15610 | 15610 | 0 |
| 432 | 20231205 | 113200 | 2500636740 | 15610 | 15610 | 15610 | 15610 | 85 |
| 433 | 20231205 | 113100 | 2499309890 | 15610 | 15590 | 15610 | 15590 | 29 |
| 434 | 20231205 | 113000 | 2498857260 | 15580 | 15590 | 15590 | 15580 | 329 |
| 435 | 20231205 | 112900 | 2493731320 | 15630 | 15630 | 15630 | 15630 | 30 |
| 436 | 20231205 | 112800 | 2493262420 | 15640 | 15640 | 15640 | 15640 | 0 |
| 437 | 20231205 | 112700 | 2493262420 | 15640 | 15640 | 15640 | 15640 | 10 |
| 438 | 20231205 | 112600 | 2493106020 | 15660 | 15590 | 15660 | 15590 | 3 |
| 439 | 20231205 | 112500 | 2493059110 | 15660 | 15670 | 15670 | 15600 | 187 |
| 440 | 20231205 | 112400 | 2490141460 | 15670 | 15630 | 15670 | 15590 | 289 |
| 441 | 20231205 | 112300 | 2485629600 | 15720 | 15640 | 15720 | 15640 | 1695 |
| 442 | 20231205 | 112200 | 2459039470 | 15640 | 15610 | 15640 | 15610 | 168 |
| 443 | 20231205 | 112100 | 2456416930 | 15640 | 15600 | 15640 | 15600 | 343 |
| 444 | 20231205 | 112000 | 2451063320 | 15600 | 15610 | 15610 | 15580 | 93 |
| 445 | 20231205 | 111900 | 2449612560 | 15600 | 15570 | 15610 | 15570 | 97 |
| 446 | 20231205 | 111800 | 2448100520 | 15570 | 15580 | 15580 | 15570 | 8 |
| 447 | 20231205 | 111700 | 2447975930 | 15580 | 15580 | 15580 | 15580 | 115 |
| 448 | 20231205 | 111600 | 2446184230 | 15580 | 15560 | 15580 | 15550 | 24 |
| 449 | 20231205 | 111500 | 2445810600 | 15580 | 15540 | 15580 | 15520 | 357 |
| 450 | 20231205 | 111400 | 2440265840 | 15550 | 15550 | 15550 | 15550 | 5 |
| 451 | 20231205 | 111300 | 2440188090 | 15700 | 15560 | 15700 | 15550 | 1508 |
| 452 | 20231205 | 111200 | 2416559860 | 15560 | 15510 | 15560 | 15510 | 165 |
| 453 | 20231205 | 111100 | 2414000660 | 15560 | 15560 | 15560 | 15560 | 1 |
| 454 | 20231205 | 111000 | 2413985100 | 15540 | 15550 | 15550 | 15540 | 65 |
| 455 | 20231205 | 110900 | 2412974630 | 15540 | 15540 | 15540 | 15540 | 4 |
| 456 | 20231205 | 110800 | 2412912470 | 15540 | 15510 | 15540 | 15510 | 198 |
| 457 | 20231205 | 110700 | 2409839390 | 15540 | 15530 | 15540 | 15530 | 50 |
| 458 | 20231205 | 110600 | 2409062490 | 15540 | 15480 | 15540 | 15480 | 1240 |
| 459 | 20231205 | 110500 | 2389808750 | 15480 | 15500 | 15500 | 15480 | 907 |
| 460 | 20231205 | 110400 | 2375765140 | 15500 | 15500 | 15500 | 15500 | 66 |
| 461 | 20231205 | 110300 | 2374742140 | 15520 | 15500 | 15520 | 15480 | 985 |
| 462 | 20231205 | 110200 | 2359482290 | 15500 | 15530 | 15530 | 15500 | 1747 |
| 463 | 20231205 | 110100 | 2332388730 | 15530 | 15530 | 15530 | 15530 | 970 |
| 464 | 20231205 | 110000 | 2317324630 | 15530 | 15550 | 15550 | 15520 | 391 |
| 465 | 20231205 | 105900 | 2311251840 | 15540 | 15530 | 15540 | 15530 | 492 |
| 466 | 20231205 | 105800 | 2303608440 | 15530 | 15540 | 15540 | 15530 | 205 |
| 467 | 20231205 | 105700 | 2300423440 | 15540 | 15570 | 15570 | 15540 | 1493 |
| 468 | 20231205 | 105600 | 2277203650 | 15570 | 15590 | 15590 | 15570 | 601 |
| 469 | 20231205 | 105500 | 2267844420 | 15600 | 15600 | 15600 | 15600 | 270 |
| 470 | 20231205 | 105400 | 2263632420 | 15580 | 15580 | 15580 | 15580 | 0 |
| 471 | 20231205 | 105300 | 2263632420 | 15580 | 15570 | 15580 | 15570 | 86 |
| 472 | 20231205 | 105200 | 2262293290 | 15570 | 15570 | 15570 | 15570 | 246 |
| 473 | 20231205 | 105100 | 2258463070 | 15570 | 15570 | 15570 | 15570 | 18 |
| 474 | 20231205 | 105000 | 2258182810 | 15590 | 15590 | 15590 | 15580 | 1041 |
| 475 | 20231205 | 104900 | 2241960890 | 15590 | 15580 | 15590 | 15580 | 24 |
| 476 | 20231205 | 104800 | 2241586960 | 15580 | 15590 | 15590 | 15580 | 80 |
| 477 | 20231205 | 104700 | 2240340280 | 15600 | 15590 | 15600 | 15580 | 570 |
| 478 | 20231205 | 104600 | 2231450950 | 15600 | 15600 | 15600 | 15600 | 4 |
| 479 | 20231205 | 104500 | 2231388550 | 15580 | 15590 | 15600 | 15580 | 275 |
| 480 | 20231205 | 104400 | 2227101970 | 15600 | 15600 | 15600 | 15600 | 1 |
| 481 | 20231205 | 104300 | 2227086370 | 15580 | 15580 | 15580 | 15580 | 2 |
| 482 | 20231205 | 104200 | 2227055210 | 15580 | 15600 | 15600 | 15580 | 127 |
| 483 | 20231205 | 104100 | 2225074490 | 15600 | 15580 | 15600 | 15580 | 23 |
| 484 | 20231205 | 104000 | 2224716130 | 15600 | 15600 | 15610 | 15580 | 516 |
| 485 | 20231205 | 103900 | 2216670610 | 15600 | 15600 | 15600 | 15600 | 88 |
| 486 | 20231205 | 103800 | 2215297810 | 15600 | 15600 | 15610 | 15600 | 719 |
| 487 | 20231205 | 103700 | 2204078490 | 15610 | 15650 | 15650 | 15610 | 1613 |
| 488 | 20231205 | 103600 | 2178868060 | 15650 | 15650 | 15650 | 15650 | 304 |
| 489 | 20231205 | 103500 | 2174110460 | 15660 | 15660 | 15660 | 15650 | 38 |
| 490 | 20231205 | 103400 | 2173515390 | 15650 | 15670 | 15680 | 15650 | 496 |
| 491 | 20231205 | 103300 | 2165747690 | 15700 | 15670 | 15700 | 15670 | 92 |
| 492 | 20231205 | 103200 | 2164304310 | 15700 | 15690 | 15700 | 15670 | 59 |
| 493 | 20231205 | 103100 | 2163379610 | 15720 | 15700 | 15720 | 15690 | 514 |
| 494 | 20231205 | 103000 | 2155306860 | 15720 | 15680 | 15720 | 15680 | 420 |
| 495 | 20231205 | 102900 | 2148709870 | 15680 | 15680 | 15680 | 15680 | 1 |
| 496 | 20231205 | 102800 | 2148694190 | 15660 | 15660 | 15660 | 15660 | 0 |
| 497 | 20231205 | 102700 | 2148694190 | 15660 | 15660 | 15660 | 15660 | 43 |
| 498 | 20231205 | 102600 | 2148020810 | 15660 | 15700 | 15710 | 15660 | 600 |
| 499 | 20231205 | 102500 | 2138614630 | 15680 | 15650 | 15680 | 15650 | 591 |
| 500 | 20231205 | 102400 | 2129354760 | 15660 | 15660 | 15660 | 15660 | 11 |
| 501 | 20231205 | 102300 | 2129182500 | 15640 | 15640 | 15640 | 15640 | 250 |
| 502 | 20231205 | 102200 | 2125272500 | 15640 | 15640 | 15640 | 15640 | 269 |
| 503 | 20231205 | 102100 | 2121065340 | 15640 | 15600 | 15640 | 15580 | 1813 |
| 504 | 20231205 | 102000 | 2092795640 | 15610 | 15600 | 15610 | 15600 | 87 |
| 505 | 20231205 | 101900 | 2091437650 | 15600 | 15610 | 15610 | 15590 | 1790 |
| 506 | 20231205 | 101800 | 2063507800 | 15600 | 15610 | 15610 | 15600 | 453 |
| 507 | 20231205 | 101700 | 2056438620 | 15610 | 15620 | 15620 | 15600 | 1483 |
| 508 | 20231205 | 101600 | 2033287310 | 15610 | 15640 | 15640 | 15610 | 1110 |
| 509 | 20231205 | 101500 | 2015940990 | 15650 | 15660 | 15700 | 15640 | 975 |
| 510 | 20231205 | 101400 | 2000680950 | 15670 | 15700 | 15700 | 15670 | 177 |
| 511 | 20231205 | 101300 | 1997906730 | 15710 | 15710 | 15710 | 15710 | 49 |
| 512 | 20231205 | 101200 | 1997136940 | 15670 | 15680 | 15710 | 15660 | 5 |
| 513 | 20231205 | 101100 | 1997058530 | 15650 | 15650 | 15650 | 15650 | 479 |
| 514 | 20231205 | 101000 | 1989562180 | 15650 | 15650 | 15690 | 15650 | 66 |
| 515 | 20231205 | 100900 | 1988529150 | 15650 | 15660 | 15660 | 15650 | 224 |
| 516 | 20231205 | 100800 | 1985022550 | 15660 | 15660 | 15660 | 15650 | 43 |
| 517 | 20231205 | 100700 | 1984349450 | 15660 | 15650 | 15660 | 15650 | 263 |
| 518 | 20231205 | 100600 | 1980233440 | 15650 | 15680 | 15680 | 15650 | 1509 |
| 519 | 20231205 | 100500 | 1956598860 | 15680 | 15680 | 15680 | 15680 | 382 |
| 520 | 20231205 | 100400 | 1950609100 | 15670 | 15680 | 15680 | 15670 | 287 |
| 521 | 20231205 | 100300 | 1946108950 | 15690 | 15700 | 15700 | 15680 | 92 |
| 522 | 20231205 | 100200 | 1944664820 | 15700 | 15690 | 15700 | 15680 | 2147 |
| 523 | 20231205 | 100100 | 1910962300 | 15700 | 15720 | 15730 | 15700 | 490 |
| 524 | 20231205 | 100000 | 1903266600 | 15750 | 15760 | 15760 | 15750 | 446 |
| 525 | 20231205 | 095900 | 1896237720 | 15720 | 15660 | 15720 | 15650 | 376 |
| 526 | 20231205 | 095800 | 1890334730 | 15680 | 15640 | 15680 | 15640 | 1343 |
| 527 | 20231205 | 095700 | 1869321940 | 15640 | 15770 | 15790 | 15610 | 3472 |
| 528 | 20231205 | 095600 | 1814719530 | 15770 | 15810 | 15810 | 15770 | 739 |
| 529 | 20231205 | 095500 | 1803052590 | 15810 | 15810 | 15810 | 15800 | 171 |
| 530 | 20231205 | 095400 | 1800349920 | 15810 | 15800 | 15810 | 15800 | 47 |
| 531 | 20231205 | 095300 | 1799607220 | 15800 | 15790 | 15810 | 15790 | 315 |
| 532 | 20231205 | 095200 | 1794630470 | 15790 | 15790 | 15790 | 15790 | 370 |
| 533 | 20231205 | 095100 | 1788788170 | 15780 | 15790 | 15810 | 15780 | 278 |
| 534 | 20231205 | 095000 | 1784398600 | 15790 | 15800 | 15810 | 15790 | 931 |
| 535 | 20231205 | 094900 | 1769693540 | 15810 | 15800 | 15810 | 15800 | 328 |
| 536 | 20231205 | 094800 | 1764509060 | 15810 | 15810 | 15810 | 15800 | 322 |
| 537 | 20231205 | 094700 | 1759418320 | 15800 | 15790 | 15800 | 15790 | 462 |
| 538 | 20231205 | 094600 | 1752122720 | 15800 | 15780 | 15800 | 15780 | 382 |
| 539 | 20231205 | 094500 | 1746094480 | 15820 | 15760 | 15820 | 15750 | 2148 |
| 540 | 20231205 | 094400 | 1712220090 | 15760 | 15780 | 15800 | 15760 | 1000 |
| 541 | 20231205 | 094300 | 1696440980 | 15770 | 15770 | 15800 | 15770 | 685 |
| 542 | 20231205 | 094200 | 1685630050 | 15770 | 15840 | 15840 | 15770 | 1905 |
| 543 | 20231205 | 094100 | 1655549020 | 15840 | 15830 | 15850 | 15800 | 1329 |
| 544 | 20231205 | 094000 | 1634530230 | 15820 | 15810 | 15850 | 15800 | 859 |
| 545 | 20231205 | 093900 | 1620945700 | 15800 | 15890 | 15900 | 15800 | 2954 |
| 546 | 20231205 | 093800 | 1574113420 | 15890 | 15960 | 15960 | 15890 | 2756 |
| 547 | 20231205 | 093700 | 1530226890 | 15960 | 16030 | 16030 | 15950 | 2690 |
| 548 | 20231205 | 093600 | 1487243520 | 16060 | 16030 | 16060 | 16020 | 560 |
| 549 | 20231205 | 093500 | 1478253720 | 16030 | 16080 | 16080 | 16030 | 380 |
| 550 | 20231205 | 093400 | 1472153160 | 16080 | 16060 | 16080 | 16020 | 1276 |
| 551 | 20231205 | 093300 | 1451646900 | 16050 | 16010 | 16050 | 15960 | 2366 |
| 552 | 20231205 | 093200 | 1413789290 | 16000 | 16030 | 16040 | 15990 | 1267 |
| 553 | 20231205 | 093100 | 1393491560 | 16030 | 16070 | 16080 | 16030 | 2615 |
| 554 | 20231205 | 093000 | 1351518150 | 16080 | 16060 | 16100 | 16030 | 2911 |
| 555 | 20231205 | 092900 | 1304705100 | 16040 | 16080 | 16080 | 16040 | 1364 |
| 556 | 20231205 | 092800 | 1282795870 | 16080 | 16060 | 16080 | 16010 | 1619 |
| 557 | 20231205 | 092700 | 1256802210 | 16070 | 16090 | 16110 | 16070 | 3983 |
| 558 | 20231205 | 092600 | 1192746900 | 16090 | 16110 | 16150 | 16060 | 8309 |
| 559 | 20231205 | 092500 | 1058898040 | 16100 | 16040 | 16100 | 16000 | 10338 |
| 560 | 20231205 | 092400 | 892936150 | 16000 | 15930 | 16040 | 15900 | 16450 |
| 561 | 20231205 | 092300 | 630187740 | 15930 | 15830 | 15950 | 15830 | 5936 |
| 562 | 20231205 | 092200 | 535843610 | 15830 | 15850 | 15850 | 15830 | 265 |
| 563 | 20231205 | 092100 | 531643790 | 15830 | 15840 | 15850 | 15780 | 3218 |
| 564 | 20231205 | 092000 | 480675910 | 15840 | 15850 | 15850 | 15810 | 1351 |
| 565 | 20231205 | 091900 | 459277290 | 15840 | 15770 | 15840 | 15760 | 1667 |
| 566 | 20231205 | 091800 | 432925680 | 15770 | 15750 | 15770 | 15670 | 590 |
| 567 | 20231205 | 091700 | 423645460 | 15760 | 15760 | 15820 | 15760 | 2018 |
| 568 | 20231205 | 091600 | 391776250 | 15830 | 15800 | 15900 | 15750 | 4322 |
| 569 | 20231205 | 091500 | 323327030 | 15850 | 15730 | 15850 | 15650 | 1028 |
| 570 | 20231205 | 091400 | 307131040 | 15730 | 15700 | 15730 | 15600 | 4746 |
| 571 | 20231205 | 091300 | 232781200 | 15700 | 15670 | 15700 | 15630 | 2528 |
| 572 | 20231205 | 091200 | 193181650 | 15670 | 15540 | 15680 | 15540 | 2265 |
| 573 | 20231205 | 091100 | 157811380 | 15530 | 15490 | 15530 | 15460 | 1484 |
| 574 | 20231205 | 091000 | 134831100 | 15480 | 15470 | 15480 | 15470 | 194 |
| 575 | 20231205 | 090900 | 131829800 | 15550 | 15500 | 15550 | 15500 | 1943 |
| 576 | 20231205 | 090800 | 101644110 | 15550 | 15440 | 15550 | 15440 | 324 |
| 577 | 20231205 | 090700 | 96630180 | 15440 | 15390 | 15440 | 15390 | 394 |
| 578 | 20231205 | 090600 | 90561620 | 15370 | 15360 | 15390 | 15350 | 668 |
| 579 | 20231205 | 090500 | 80299930 | 15370 | 15400 | 15400 | 15360 | 563 |
| 580 | 20231205 | 090400 | 71635690 | 15400 | 15330 | 15400 | 15330 | 232 |
| 581 | 20231205 | 090300 | 68069480 | 15320 | 15360 | 15400 | 15310 | 863 |
| 582 | 20231205 | 090200 | 54839850 | 15360 | 15380 | 15380 | 15360 | 737 |
| 583 | 20231205 | 090100 | 43510940 | 15400 | 15430 | 15430 | 15400 | 1947 |
| 584 | 20231205 | 090000 | 13510640 | 15450 | 15450 | 15450 | 15430 | 796 |