31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 4565 |
| 3 | 20231208 | 184100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 4 | 20231208 | 184000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 5 | 20231208 | 183900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 6 | 20231208 | 183800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 7 | 20231208 | 183700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 8 | 20231208 | 183600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 9 | 20231208 | 183500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 10 | 20231208 | 183400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 11 | 20231208 | 183300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 12 | 20231208 | 183200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 13 | 20231208 | 183100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 14 | 20231208 | 183000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 15 | 20231208 | 182900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 16 | 20231208 | 182800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 17 | 20231208 | 182700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 18 | 20231208 | 182600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 19 | 20231208 | 182500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 20 | 20231208 | 182400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 21 | 20231208 | 182300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 22 | 20231208 | 182200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 23 | 20231208 | 182100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 24 | 20231208 | 182000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 25 | 20231208 | 181900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 26 | 20231208 | 181800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 27 | 20231208 | 181700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 28 | 20231208 | 181600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 29 | 20231208 | 181500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 30 | 20231208 | 181400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 31 | 20231208 | 181300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 32 | 20231208 | 181200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 4565 |
| 33 | 20231208 | 181100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 34 | 20231208 | 181000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 35 | 20231208 | 180900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 36 | 20231208 | 180800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 37 | 20231208 | 180700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 38 | 20231208 | 180600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 39 | 20231208 | 180500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 40 | 20231208 | 180400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 41 | 20231208 | 180300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 42 | 20231208 | 180200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 43 | 20231208 | 180100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 44 | 20231208 | 180000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 45 | 20231208 | 175900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 46 | 20231208 | 175800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 47 | 20231208 | 175700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 48 | 20231208 | 175600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 49 | 20231208 | 175500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 50 | 20231208 | 175400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 51 | 20231208 | 175300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 52 | 20231208 | 175200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 53 | 20231208 | 175100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 54 | 20231208 | 175000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 55 | 20231208 | 174900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 56 | 20231208 | 174800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 57 | 20231208 | 174700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 58 | 20231208 | 174600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 59 | 20231208 | 174500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 60 | 20231208 | 174400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 61 | 20231208 | 174300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 62 | 20231208 | 174200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 4565 |
| 63 | 20231208 | 174100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 64 | 20231208 | 174000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 65 | 20231208 | 173900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 66 | 20231208 | 173800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 67 | 20231208 | 173700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 68 | 20231208 | 173600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 69 | 20231208 | 173500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 70 | 20231208 | 173400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 71 | 20231208 | 173300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 72 | 20231208 | 173200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 73 | 20231208 | 173100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 74 | 20231208 | 173000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 75 | 20231208 | 172900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 76 | 20231208 | 172800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 77 | 20231208 | 172700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 78 | 20231208 | 172600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 79 | 20231208 | 172500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 80 | 20231208 | 172400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 81 | 20231208 | 172300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 82 | 20231208 | 172200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 83 | 20231208 | 172100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 84 | 20231208 | 172000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 85 | 20231208 | 171900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 86 | 20231208 | 171800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 87 | 20231208 | 171700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 88 | 20231208 | 171600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 89 | 20231208 | 171500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 90 | 20231208 | 171400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 91 | 20231208 | 171300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 92 | 20231208 | 171200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 4565 |
| 93 | 20231208 | 171100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 94 | 20231208 | 171000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 95 | 20231208 | 170900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 96 | 20231208 | 170800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 97 | 20231208 | 170700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 98 | 20231208 | 170600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 99 | 20231208 | 170500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 100 | 20231208 | 170400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 101 | 20231208 | 170300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 102 | 20231208 | 170200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 103 | 20231208 | 170100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 104 | 20231208 | 170000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 105 | 20231208 | 165900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 106 | 20231208 | 165800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 107 | 20231208 | 165700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 108 | 20231208 | 165600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 109 | 20231208 | 165500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 110 | 20231208 | 165400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 111 | 20231208 | 165300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 112 | 20231208 | 165200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 113 | 20231208 | 165100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 114 | 20231208 | 165000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 115 | 20231208 | 164900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 116 | 20231208 | 164800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 117 | 20231208 | 164700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 118 | 20231208 | 164600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 119 | 20231208 | 164500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 120 | 20231208 | 164400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 121 | 20231208 | 164300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 122 | 20231208 | 164200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 4565 |
| 123 | 20231208 | 164100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 124 | 20231208 | 164000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 125 | 20231208 | 163900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 126 | 20231208 | 163800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 127 | 20231208 | 163700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 128 | 20231208 | 163600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 129 | 20231208 | 163500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 130 | 20231208 | 163400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 131 | 20231208 | 163300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 132 | 20231208 | 163200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 133 | 20231208 | 163100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 134 | 20231208 | 163000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 135 | 20231208 | 162900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 136 | 20231208 | 162800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 137 | 20231208 | 162700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 138 | 20231208 | 162600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 139 | 20231208 | 162500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 140 | 20231208 | 162400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 141 | 20231208 | 162300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 142 | 20231208 | 162200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 143 | 20231208 | 162100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 144 | 20231208 | 162000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 145 | 20231208 | 161900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 146 | 20231208 | 161800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 147 | 20231208 | 161700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 148 | 20231208 | 161600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 149 | 20231208 | 161500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 150 | 20231208 | 161400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 151 | 20231208 | 161300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 152 | 20231208 | 161200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 4565 |
| 153 | 20231208 | 161100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 154 | 20231208 | 161000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 155 | 20231208 | 160900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 156 | 20231208 | 160800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 157 | 20231208 | 160700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 158 | 20231208 | 160600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 159 | 20231208 | 160500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 160 | 20231208 | 160400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 161 | 20231208 | 160300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 162 | 20231208 | 160200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 163 | 20231208 | 160100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 164 | 20231208 | 160000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 165 | 20231208 | 155900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 166 | 20231208 | 155800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 167 | 20231208 | 155700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 168 | 20231208 | 155600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 169 | 20231208 | 155500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 170 | 20231208 | 155400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 171 | 20231208 | 155300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 172 | 20231208 | 155200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 173 | 20231208 | 155100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 174 | 20231208 | 155000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 175 | 20231208 | 154900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 176 | 20231208 | 154800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 177 | 20231208 | 154700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 178 | 20231208 | 154600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 179 | 20231208 | 154500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 180 | 20231208 | 154400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 181 | 20231208 | 154300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 182 | 20231208 | 154200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 4565 |
| 183 | 20231208 | 154100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 184 | 20231208 | 154000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 185 | 20231208 | 153900 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 186 | 20231208 | 153800 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 187 | 20231208 | 153700 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 188 | 20231208 | 153600 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 189 | 20231208 | 153500 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 190 | 20231208 | 153400 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 191 | 20231208 | 153300 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 192 | 20231208 | 153200 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 193 | 20231208 | 153100 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 0 |
| 194 | 20231208 | 153000 | 3161713620 | 15230 | 15230 | 15230 | 15230 | 4565 |
| 195 | 20231208 | 152900 | 3092188670 | 15230 | 15230 | 15230 | 15230 | 0 |
| 196 | 20231208 | 152800 | 3092188670 | 15230 | 15230 | 15230 | 15230 | 0 |
| 197 | 20231208 | 152700 | 3092188670 | 15230 | 15230 | 15230 | 15230 | 0 |
| 198 | 20231208 | 152600 | 3092188670 | 15230 | 15230 | 15230 | 15230 | 0 |
| 199 | 20231208 | 152500 | 3092188670 | 15230 | 15230 | 15230 | 15230 | 0 |
| 200 | 20231208 | 152400 | 3092188670 | 15230 | 15230 | 15230 | 15230 | 0 |
| 201 | 20231208 | 152300 | 3092188670 | 15230 | 15230 | 15230 | 15230 | 0 |
| 202 | 20231208 | 152200 | 3092188670 | 15230 | 15230 | 15230 | 15230 | 0 |
| 203 | 20231208 | 152100 | 3092188670 | 15230 | 15230 | 15230 | 15230 | 0 |
| 204 | 20231208 | 152000 | 3092188670 | 15230 | 15230 | 15230 | 15230 | 0 |
| 205 | 20231208 | 151900 | 3092188670 | 15230 | 15270 | 15270 | 15230 | 528 |
| 206 | 20231208 | 151800 | 3084135530 | 15270 | 15260 | 15270 | 15260 | 276 |
| 207 | 20231208 | 151700 | 3079923700 | 15260 | 15260 | 15260 | 15230 | 33 |
| 208 | 20231208 | 151600 | 3079420210 | 15260 | 15220 | 15260 | 15220 | 538 |
| 209 | 20231208 | 151500 | 3071214970 | 15220 | 15220 | 15260 | 15220 | 182 |
| 210 | 20231208 | 151400 | 3068444810 | 15250 | 15250 | 15250 | 15230 | 519 |
| 211 | 20231208 | 151300 | 3060536940 | 15260 | 15250 | 15260 | 15220 | 35 |
| 212 | 20231208 | 151200 | 3060002950 | 15220 | 15270 | 15270 | 15220 | 50 |
| 213 | 20231208 | 151100 | 3059240860 | 15280 | 15280 | 15280 | 15280 | 0 |
| 214 | 20231208 | 151000 | 3059240860 | 15280 | 15270 | 15280 | 15270 | 311 |
| 215 | 20231208 | 150900 | 3054490940 | 15220 | 15240 | 15240 | 15210 | 344 |
| 216 | 20231208 | 150800 | 3049255420 | 15270 | 15280 | 15280 | 15270 | 352 |
| 217 | 20231208 | 150700 | 3043879010 | 15240 | 15250 | 15250 | 15240 | 117 |
| 218 | 20231208 | 150600 | 3042095920 | 15250 | 15250 | 15250 | 15250 | 199 |
| 219 | 20231208 | 150500 | 3039061170 | 15290 | 15300 | 15300 | 15290 | 321 |
| 220 | 20231208 | 150400 | 3034150210 | 15300 | 15320 | 15320 | 15300 | 285 |
| 221 | 20231208 | 150300 | 3029787030 | 15320 | 15300 | 15320 | 15300 | 5 |
| 222 | 20231208 | 150200 | 3029710470 | 15300 | 15300 | 15300 | 15300 | 352 |
| 223 | 20231208 | 150100 | 3024324870 | 15290 | 15310 | 15320 | 15290 | 384 |
| 224 | 20231208 | 150000 | 3018446640 | 15300 | 15240 | 15300 | 15240 | 1091 |
| 225 | 20231208 | 145900 | 3001785160 | 15250 | 15260 | 15270 | 15250 | 551 |
| 226 | 20231208 | 145800 | 2993378370 | 15260 | 15230 | 15260 | 15200 | 1061 |
| 227 | 20231208 | 145700 | 2977213740 | 15220 | 15230 | 15230 | 15200 | 243 |
| 228 | 20231208 | 145600 | 2973518310 | 15230 | 15220 | 15240 | 15210 | 948 |
| 229 | 20231208 | 145500 | 2959089980 | 15210 | 15210 | 15210 | 15180 | 462 |
| 230 | 20231208 | 145400 | 2952068220 | 15190 | 15230 | 15240 | 15190 | 529 |
| 231 | 20231208 | 145300 | 2944020200 | 15230 | 15210 | 15240 | 15210 | 656 |
| 232 | 20231208 | 145200 | 2934029740 | 15220 | 15230 | 15240 | 15200 | 600 |
| 233 | 20231208 | 145100 | 2924898240 | 15230 | 15190 | 15230 | 15170 | 2429 |
| 234 | 20231208 | 145000 | 2887963290 | 15180 | 15190 | 15190 | 15160 | 327 |
| 235 | 20231208 | 144900 | 2883002430 | 15190 | 15160 | 15190 | 15140 | 1034 |
| 236 | 20231208 | 144800 | 2867312610 | 15160 | 15150 | 15180 | 15140 | 643 |
| 237 | 20231208 | 144700 | 2857570830 | 15150 | 15180 | 15180 | 15150 | 380 |
| 238 | 20231208 | 144600 | 2851812440 | 15140 | 15150 | 15180 | 15140 | 406 |
| 239 | 20231208 | 144500 | 2845660860 | 15180 | 15130 | 15190 | 15120 | 1157 |
| 240 | 20231208 | 144400 | 2828140620 | 15160 | 15160 | 15160 | 15130 | 836 |
| 241 | 20231208 | 144300 | 2815480650 | 15170 | 15170 | 15180 | 15160 | 540 |
| 242 | 20231208 | 144200 | 2807287080 | 15180 | 15180 | 15200 | 15180 | 204 |
| 243 | 20231208 | 144100 | 2804190260 | 15200 | 15210 | 15220 | 15180 | 742 |
| 244 | 20231208 | 144000 | 2792910890 | 15230 | 15190 | 15230 | 15190 | 773 |
| 245 | 20231208 | 143900 | 2781148720 | 15180 | 15200 | 15200 | 15160 | 262 |
| 246 | 20231208 | 143800 | 2777175660 | 15160 | 15200 | 15210 | 15160 | 394 |
| 247 | 20231208 | 143700 | 2771193030 | 15220 | 15170 | 15220 | 15160 | 1333 |
| 248 | 20231208 | 143600 | 2750937970 | 15190 | 15180 | 15190 | 15180 | 419 |
| 249 | 20231208 | 143500 | 2744577520 | 15190 | 15130 | 15190 | 15130 | 2115 |
| 250 | 20231208 | 143400 | 2712485420 | 15140 | 15150 | 15150 | 15130 | 352 |
| 251 | 20231208 | 143300 | 2707159530 | 15120 | 15130 | 15150 | 15120 | 874 |
| 252 | 20231208 | 143200 | 2693938380 | 15170 | 15170 | 15180 | 15130 | 210 |
| 253 | 20231208 | 143100 | 2690760430 | 15170 | 15180 | 15190 | 15130 | 425 |
| 254 | 20231208 | 143000 | 2684314470 | 15190 | 15110 | 15190 | 15110 | 1900 |
| 255 | 20231208 | 142900 | 2655554840 | 15110 | 15130 | 15130 | 15110 | 238 |
| 256 | 20231208 | 142800 | 2651957010 | 15110 | 15130 | 15150 | 15110 | 1518 |
| 257 | 20231208 | 142700 | 2629000640 | 15140 | 15130 | 15150 | 15130 | 592 |
| 258 | 20231208 | 142600 | 2620039720 | 15140 | 15130 | 15150 | 15130 | 478 |
| 259 | 20231208 | 142500 | 2612803510 | 15130 | 15150 | 15150 | 15130 | 196 |
| 260 | 20231208 | 142400 | 2609836610 | 15140 | 15140 | 15150 | 15140 | 162 |
| 261 | 20231208 | 142300 | 2607383370 | 15130 | 15150 | 15150 | 15130 | 564 |
| 262 | 20231208 | 142200 | 2598847640 | 15140 | 15130 | 15140 | 15130 | 599 |
| 263 | 20231208 | 142100 | 2589782450 | 15130 | 15140 | 15140 | 15130 | 375 |
| 264 | 20231208 | 142000 | 2584107420 | 15140 | 15150 | 15150 | 15130 | 216 |
| 265 | 20231208 | 141900 | 2580838620 | 15150 | 15130 | 15160 | 15130 | 588 |
| 266 | 20231208 | 141800 | 2571932820 | 15120 | 15130 | 15130 | 15120 | 536 |
| 267 | 20231208 | 141700 | 2563827820 | 15120 | 15160 | 15160 | 15120 | 458 |
| 268 | 20231208 | 141600 | 2556900860 | 15160 | 15140 | 15160 | 15120 | 972 |
| 269 | 20231208 | 141500 | 2542188260 | 15150 | 15130 | 15150 | 15120 | 546 |
| 270 | 20231208 | 141400 | 2533927270 | 15150 | 15120 | 15150 | 15120 | 641 |
| 271 | 20231208 | 141300 | 2524220950 | 15130 | 15130 | 15150 | 15120 | 644 |
| 272 | 20231208 | 141200 | 2514479010 | 15140 | 15160 | 15160 | 15140 | 248 |
| 273 | 20231208 | 141100 | 2510723440 | 15150 | 15140 | 15150 | 15140 | 361 |
| 274 | 20231208 | 141000 | 2505256320 | 15140 | 15140 | 15150 | 15140 | 494 |
| 275 | 20231208 | 140900 | 2497772500 | 15150 | 15130 | 15150 | 15130 | 545 |
| 276 | 20231208 | 140800 | 2489522160 | 15130 | 15130 | 15140 | 15130 | 664 |
| 277 | 20231208 | 140700 | 2479474390 | 15140 | 15140 | 15140 | 15130 | 625 |
| 278 | 20231208 | 140600 | 2470017850 | 15140 | 15140 | 15140 | 15140 | 216 |
| 279 | 20231208 | 140500 | 2466747610 | 15140 | 15140 | 15150 | 15140 | 669 |
| 280 | 20231208 | 140400 | 2456616280 | 15130 | 15130 | 15140 | 15120 | 791 |
| 281 | 20231208 | 140300 | 2444646950 | 15130 | 15130 | 15140 | 15120 | 603 |
| 282 | 20231208 | 140200 | 2435526600 | 15120 | 15140 | 15140 | 15120 | 240 |
| 283 | 20231208 | 140100 | 2431894260 | 15130 | 15130 | 15140 | 15130 | 303 |
| 284 | 20231208 | 140000 | 2427309660 | 15140 | 15150 | 15150 | 15140 | 228 |
| 285 | 20231208 | 135900 | 2423857140 | 15150 | 15140 | 15150 | 15140 | 534 |
| 286 | 20231208 | 135800 | 2415767430 | 15140 | 15150 | 15160 | 15140 | 695 |
| 287 | 20231208 | 135700 | 2405238910 | 15150 | 15150 | 15160 | 15150 | 383 |
| 288 | 20231208 | 135600 | 2399436420 | 15140 | 15150 | 15150 | 15140 | 475 |
| 289 | 20231208 | 135500 | 2392243470 | 15150 | 15150 | 15170 | 15150 | 282 |
| 290 | 20231208 | 135400 | 2387970300 | 15130 | 15140 | 15170 | 15130 | 204 |
| 291 | 20231208 | 135300 | 2384883480 | 15140 | 15140 | 15140 | 15130 | 364 |
| 292 | 20231208 | 135200 | 2379372900 | 15170 | 15140 | 15170 | 15140 | 669 |
| 293 | 20231208 | 135100 | 2369240710 | 15140 | 15130 | 15140 | 15130 | 584 |
| 294 | 20231208 | 135000 | 2360402130 | 15140 | 15150 | 15150 | 15140 | 379 |
| 295 | 20231208 | 134900 | 2354663230 | 15150 | 15160 | 15160 | 15150 | 381 |
| 296 | 20231208 | 134800 | 2348890310 | 15160 | 15200 | 15200 | 15150 | 312 |
| 297 | 20231208 | 134700 | 2344159320 | 15200 | 15200 | 15210 | 15200 | 69 |
| 298 | 20231208 | 134600 | 2343110490 | 15210 | 15210 | 15210 | 15210 | 4 |
| 299 | 20231208 | 134500 | 2343049650 | 15180 | 15180 | 15180 | 15180 | 116 |
| 300 | 20231208 | 134400 | 2341288770 | 15210 | 15200 | 15210 | 15180 | 408 |
| 301 | 20231208 | 134300 | 2335089440 | 15190 | 15200 | 15200 | 15190 | 265 |
| 302 | 20231208 | 134200 | 2331063290 | 15210 | 15200 | 15210 | 15200 | 149 |
| 303 | 20231208 | 134100 | 2328797800 | 15200 | 15200 | 15210 | 15200 | 24 |
| 304 | 20231208 | 134000 | 2328432990 | 15190 | 15190 | 15190 | 15180 | 385 |
| 305 | 20231208 | 133900 | 2322586000 | 15190 | 15190 | 15190 | 15180 | 193 |
| 306 | 20231208 | 133800 | 2319655490 | 15190 | 15180 | 15190 | 15180 | 120 |
| 307 | 20231208 | 133700 | 2317833850 | 15190 | 15180 | 15190 | 15180 | 146 |
| 308 | 20231208 | 133600 | 2315617270 | 15200 | 15190 | 15200 | 15190 | 84 |
| 309 | 20231208 | 133500 | 2314341270 | 15190 | 15190 | 15200 | 15190 | 51 |
| 310 | 20231208 | 133400 | 2313566280 | 15190 | 15190 | 15190 | 15190 | 59 |
| 311 | 20231208 | 133300 | 2312670070 | 15190 | 15180 | 15190 | 15180 | 191 |
| 312 | 20231208 | 133200 | 2309770000 | 15180 | 15180 | 15180 | 15180 | 204 |
| 313 | 20231208 | 133100 | 2306673280 | 15180 | 15180 | 15180 | 15180 | 29 |
| 314 | 20231208 | 133000 | 2306233060 | 15180 | 15180 | 15180 | 15180 | 168 |
| 315 | 20231208 | 132900 | 2303682820 | 15180 | 15180 | 15180 | 15180 | 109 |
| 316 | 20231208 | 132800 | 2302028200 | 15180 | 15170 | 15180 | 15170 | 7 |
| 317 | 20231208 | 132700 | 2301921970 | 15150 | 15150 | 15150 | 15150 | 239 |
| 318 | 20231208 | 132600 | 2298301120 | 15150 | 15140 | 15150 | 15140 | 101 |
| 319 | 20231208 | 132500 | 2296771970 | 15150 | 15150 | 15150 | 15140 | 363 |
| 320 | 20231208 | 132400 | 2291273680 | 15140 | 15150 | 15150 | 15140 | 164 |
| 321 | 20231208 | 132300 | 2288790240 | 15150 | 15120 | 15150 | 15120 | 162 |
| 322 | 20231208 | 132200 | 2286339420 | 15150 | 15150 | 15150 | 15150 | 290 |
| 323 | 20231208 | 132100 | 2281945920 | 15170 | 15160 | 15170 | 15160 | 24 |
| 324 | 20231208 | 132000 | 2281581980 | 15170 | 15170 | 15170 | 15170 | 59 |
| 325 | 20231208 | 131900 | 2280686950 | 15170 | 15150 | 15170 | 15150 | 145 |
| 326 | 20231208 | 131800 | 2278489620 | 15150 | 15130 | 15150 | 15130 | 337 |
| 327 | 20231208 | 131700 | 2273387330 | 15140 | 15140 | 15140 | 15140 | 73 |
| 328 | 20231208 | 131600 | 2272282110 | 15140 | 15150 | 15150 | 15140 | 133 |
| 329 | 20231208 | 131500 | 2270268230 | 15150 | 15180 | 15180 | 15150 | 125 |
| 330 | 20231208 | 131400 | 2268371480 | 15180 | 15180 | 15180 | 15140 | 123 |
| 331 | 20231208 | 131300 | 2266508980 | 15150 | 15190 | 15190 | 15150 | 195 |
| 332 | 20231208 | 131200 | 2263553720 | 15200 | 15210 | 15210 | 15160 | 67 |
| 333 | 20231208 | 131100 | 2262537800 | 15220 | 15150 | 15230 | 15150 | 284 |
| 334 | 20231208 | 131000 | 2258227150 | 15100 | 15100 | 15110 | 15100 | 462 |
| 335 | 20231208 | 130900 | 2251247550 | 15100 | 15090 | 15100 | 15090 | 409 |
| 336 | 20231208 | 130800 | 2245071680 | 15090 | 15110 | 15110 | 15090 | 708 |
| 337 | 20231208 | 130700 | 2234385940 | 15110 | 15110 | 15110 | 15100 | 612 |
| 338 | 20231208 | 130600 | 2225143070 | 15160 | 15110 | 15160 | 15110 | 306 |
| 339 | 20231208 | 130500 | 2220519160 | 15120 | 15160 | 15160 | 15120 | 274 |
| 340 | 20231208 | 130400 | 2216375600 | 15120 | 15120 | 15120 | 15120 | 145 |
| 341 | 20231208 | 130300 | 2214183200 | 15160 | 15120 | 15160 | 15120 | 124 |
| 342 | 20231208 | 130200 | 2212308160 | 15130 | 15150 | 15150 | 15130 | 691 |
| 343 | 20231208 | 130100 | 2201839580 | 15150 | 15130 | 15150 | 15130 | 55 |
| 344 | 20231208 | 130000 | 2201007330 | 15120 | 15150 | 15150 | 15120 | 33 |
| 345 | 20231208 | 125900 | 2200508250 | 15130 | 15120 | 15130 | 15120 | 331 |
| 346 | 20231208 | 125800 | 2195500270 | 15110 | 15130 | 15130 | 15110 | 214 |
| 347 | 20231208 | 125700 | 2192263270 | 15130 | 15120 | 15130 | 15110 | 313 |
| 348 | 20231208 | 125600 | 2187530690 | 15130 | 15130 | 15130 | 15130 | 1 |
| 349 | 20231208 | 125500 | 2187515560 | 15130 | 15130 | 15130 | 15130 | 56 |
| 350 | 20231208 | 125400 | 2186668280 | 15130 | 15130 | 15130 | 15130 | 1 |
| 351 | 20231208 | 125300 | 2186653150 | 15110 | 15100 | 15110 | 15100 | 598 |
| 352 | 20231208 | 125200 | 2177619640 | 15100 | 15090 | 15100 | 15090 | 170 |
| 353 | 20231208 | 125100 | 2175053820 | 15100 | 15090 | 15100 | 15090 | 632 |
| 354 | 20231208 | 125000 | 2165512740 | 15100 | 15100 | 15100 | 15100 | 150 |
| 355 | 20231208 | 124900 | 2163247740 | 15100 | 15110 | 15110 | 15100 | 207 |
| 356 | 20231208 | 124800 | 2160121940 | 15100 | 15110 | 15110 | 15100 | 145 |
| 357 | 20231208 | 124700 | 2157931870 | 15110 | 15090 | 15110 | 15090 | 21 |
| 358 | 20231208 | 124600 | 2157614680 | 15100 | 15120 | 15120 | 15100 | 407 |
| 359 | 20231208 | 124500 | 2151466160 | 15120 | 15100 | 15120 | 15100 | 120 |
| 360 | 20231208 | 124400 | 2149654080 | 15100 | 15120 | 15120 | 15100 | 732 |
| 361 | 20231208 | 124300 | 2138600580 | 15110 | 15120 | 15120 | 15110 | 318 |
| 362 | 20231208 | 124200 | 2133795350 | 15160 | 15140 | 15160 | 15110 | 3315 |
| 363 | 20231208 | 124100 | 2083694420 | 15140 | 15160 | 15160 | 15120 | 290 |
| 364 | 20231208 | 124000 | 2079304890 | 15150 | 15130 | 15150 | 15130 | 93 |
| 365 | 20231208 | 123900 | 2077896630 | 15140 | 15140 | 15170 | 15120 | 799 |
| 366 | 20231208 | 123800 | 2065800340 | 15150 | 15150 | 15150 | 15150 | 34 |
| 367 | 20231208 | 123700 | 2065285240 | 15170 | 15120 | 15170 | 15120 | 293 |
| 368 | 20231208 | 123600 | 2060849770 | 15140 | 15130 | 15140 | 15120 | 46 |
| 369 | 20231208 | 123500 | 2060153760 | 15140 | 15130 | 15140 | 15130 | 120 |
| 370 | 20231208 | 123400 | 2058337050 | 15130 | 15150 | 15160 | 15130 | 265 |
| 371 | 20231208 | 123300 | 2054323740 | 15160 | 15160 | 15160 | 15160 | 105 |
| 372 | 20231208 | 123200 | 2052731940 | 15160 | 15160 | 15160 | 15160 | 0 |
| 373 | 20231208 | 123100 | 2052731940 | 15160 | 15130 | 15160 | 15130 | 233 |
| 374 | 20231208 | 123000 | 2049206530 | 15120 | 15120 | 15120 | 15120 | 116 |
| 375 | 20231208 | 122900 | 2047452610 | 15130 | 15130 | 15130 | 15120 | 278 |
| 376 | 20231208 | 122800 | 2043247880 | 15130 | 15130 | 15130 | 15120 | 264 |
| 377 | 20231208 | 122700 | 2039256140 | 15130 | 15120 | 15130 | 15120 | 28 |
| 378 | 20231208 | 122600 | 2038832530 | 15130 | 15140 | 15140 | 15130 | 320 |
| 379 | 20231208 | 122500 | 2033990430 | 15140 | 15180 | 15180 | 15130 | 455 |
| 380 | 20231208 | 122400 | 2027104470 | 15150 | 15180 | 15180 | 15150 | 1636 |
| 381 | 20231208 | 122300 | 2002309110 | 15190 | 15170 | 15190 | 15170 | 124 |
| 382 | 20231208 | 122200 | 2000427870 | 15170 | 15170 | 15180 | 15170 | 369 |
| 383 | 20231208 | 122100 | 1994829570 | 15190 | 15190 | 15190 | 15190 | 6 |
| 384 | 20231208 | 122000 | 1994738430 | 15190 | 15190 | 15190 | 15190 | 387 |
| 385 | 20231208 | 121900 | 1988859900 | 15200 | 15200 | 15200 | 15190 | 196 |
| 386 | 20231208 | 121800 | 1985881860 | 15200 | 15200 | 15200 | 15190 | 204 |
| 387 | 20231208 | 121700 | 1982783000 | 15200 | 15200 | 15210 | 15200 | 47 |
| 388 | 20231208 | 121600 | 1982068560 | 15200 | 15210 | 15210 | 15200 | 216 |
| 389 | 20231208 | 121500 | 1978784850 | 15210 | 15210 | 15210 | 15210 | 162 |
| 390 | 20231208 | 121400 | 1976320830 | 15210 | 15210 | 15210 | 15210 | 5 |
| 391 | 20231208 | 121300 | 1976244780 | 15210 | 15210 | 15210 | 15210 | 522 |
| 392 | 20231208 | 121200 | 1968305160 | 15200 | 15200 | 15210 | 15200 | 40 |
| 393 | 20231208 | 121100 | 1967697070 | 15210 | 15210 | 15210 | 15210 | 75 |
| 394 | 20231208 | 121000 | 1966556320 | 15210 | 15200 | 15210 | 15200 | 70 |
| 395 | 20231208 | 120900 | 1965492280 | 15210 | 15210 | 15210 | 15210 | 60 |
| 396 | 20231208 | 120800 | 1964579680 | 15210 | 15180 | 15210 | 15180 | 269 |
| 397 | 20231208 | 120700 | 1960489940 | 15190 | 15190 | 15210 | 15190 | 30 |
| 398 | 20231208 | 120600 | 1960034160 | 15200 | 15180 | 15200 | 15180 | 55 |
| 399 | 20231208 | 120500 | 1959198280 | 15170 | 15140 | 15170 | 15140 | 420 |
| 400 | 20231208 | 120400 | 1952834810 | 15120 | 15130 | 15140 | 15120 | 513 |
| 401 | 20231208 | 120300 | 1945074930 | 15140 | 15130 | 15160 | 15130 | 144 |
| 402 | 20231208 | 120200 | 1942895000 | 15130 | 15150 | 15160 | 15130 | 240 |
| 403 | 20231208 | 120100 | 1939261100 | 15150 | 15170 | 15170 | 15140 | 249 |
| 404 | 20231208 | 120000 | 1935489210 | 15160 | 15170 | 15170 | 15150 | 54 |
| 405 | 20231208 | 115900 | 1934670200 | 15170 | 15140 | 15170 | 15140 | 59 |
| 406 | 20231208 | 115800 | 1933776790 | 15130 | 15130 | 15130 | 15130 | 245 |
| 407 | 20231208 | 115700 | 1930069940 | 15130 | 15130 | 15130 | 15120 | 286 |
| 408 | 20231208 | 115600 | 1925743920 | 15130 | 15130 | 15130 | 15120 | 162 |
| 409 | 20231208 | 115500 | 1923294030 | 15120 | 15120 | 15130 | 15120 | 364 |
| 410 | 20231208 | 115400 | 1917790100 | 15120 | 15130 | 15130 | 15120 | 69 |
| 411 | 20231208 | 115300 | 1916746340 | 15120 | 15130 | 15140 | 15120 | 865 |
| 412 | 20231208 | 115200 | 1903665300 | 15130 | 15130 | 15140 | 15130 | 254 |
| 413 | 20231208 | 115100 | 1899822050 | 15140 | 15140 | 15140 | 15130 | 317 |
| 414 | 20231208 | 115000 | 1895024150 | 15130 | 15150 | 15150 | 15130 | 615 |
| 415 | 20231208 | 114900 | 1885713950 | 15140 | 15150 | 15150 | 15140 | 93 |
| 416 | 20231208 | 114800 | 1884305300 | 15150 | 15170 | 15180 | 15150 | 1010 |
| 417 | 20231208 | 114700 | 1868985600 | 15180 | 15180 | 15180 | 15180 | 149 |
| 418 | 20231208 | 114600 | 1866723780 | 15180 | 15180 | 15180 | 15180 | 64 |
| 419 | 20231208 | 114500 | 1865752260 | 15180 | 15200 | 15200 | 15180 | 148 |
| 420 | 20231208 | 114400 | 1863505440 | 15200 | 15200 | 15200 | 15200 | 65 |
| 421 | 20231208 | 114300 | 1862517440 | 15210 | 15210 | 15210 | 15210 | 6 |
| 422 | 20231208 | 114200 | 1862426180 | 15220 | 15220 | 15220 | 15220 | 4 |
| 423 | 20231208 | 114100 | 1862365300 | 15220 | 15180 | 15220 | 15180 | 66 |
| 424 | 20231208 | 114000 | 1861362740 | 15170 | 15140 | 15170 | 15140 | 263 |
| 425 | 20231208 | 113900 | 1857376510 | 15170 | 15160 | 15170 | 15160 | 231 |
| 426 | 20231208 | 113800 | 1853873390 | 15130 | 15160 | 15170 | 15130 | 872 |
| 427 | 20231208 | 113700 | 1840669860 | 15150 | 15170 | 15170 | 15150 | 199 |
| 428 | 20231208 | 113600 | 1837653470 | 15170 | 15160 | 15170 | 15160 | 99 |
| 429 | 20231208 | 113500 | 1836152440 | 15160 | 15180 | 15180 | 15160 | 116 |
| 430 | 20231208 | 113400 | 1834393780 | 15150 | 15150 | 15150 | 15150 | 279 |
| 431 | 20231208 | 113300 | 1830166930 | 15150 | 15180 | 15180 | 15150 | 54 |
| 432 | 20231208 | 113200 | 1829348800 | 15160 | 15160 | 15160 | 15160 | 134 |
| 433 | 20231208 | 113100 | 1827317360 | 15190 | 15200 | 15200 | 15190 | 69 |
| 434 | 20231208 | 113000 | 1826269240 | 15200 | 15190 | 15200 | 15190 | 145 |
| 435 | 20231208 | 112900 | 1824066520 | 15200 | 15200 | 15200 | 15130 | 1439 |
| 436 | 20231208 | 112800 | 1802279250 | 15180 | 15160 | 15180 | 15150 | 1335 |
| 437 | 20231208 | 112700 | 1782041080 | 15180 | 15170 | 15180 | 15170 | 81 |
| 438 | 20231208 | 112600 | 1780812270 | 15160 | 15200 | 15200 | 15160 | 236 |
| 439 | 20231208 | 112500 | 1777231040 | 15200 | 15200 | 15200 | 15200 | 57 |
| 440 | 20231208 | 112400 | 1776364640 | 15190 | 15170 | 15190 | 15170 | 991 |
| 441 | 20231208 | 112300 | 1761318470 | 15180 | 15170 | 15180 | 15160 | 105 |
| 442 | 20231208 | 112200 | 1759726320 | 15190 | 15150 | 15190 | 15150 | 576 |
| 443 | 20231208 | 112100 | 1750990890 | 15150 | 15150 | 15150 | 15140 | 297 |
| 444 | 20231208 | 112000 | 1746492070 | 15150 | 15150 | 15150 | 15140 | 378 |
| 445 | 20231208 | 111900 | 1740767330 | 15150 | 15150 | 15150 | 15150 | 198 |
| 446 | 20231208 | 111800 | 1737767630 | 15140 | 15150 | 15170 | 15140 | 815 |
| 447 | 20231208 | 111700 | 1725414600 | 15150 | 15170 | 15170 | 15150 | 210 |
| 448 | 20231208 | 111600 | 1722231220 | 15150 | 15150 | 15150 | 15140 | 554 |
| 449 | 20231208 | 111500 | 1713838190 | 15140 | 15150 | 15150 | 15130 | 811 |
| 450 | 20231208 | 111400 | 1701555060 | 15150 | 15150 | 15150 | 15140 | 2234 |
| 451 | 20231208 | 111300 | 1667719540 | 15150 | 15180 | 15190 | 15150 | 3316 |
| 452 | 20231208 | 111200 | 1617428590 | 15190 | 15200 | 15230 | 15190 | 3243 |
| 453 | 20231208 | 111100 | 1568137280 | 15200 | 15220 | 15230 | 15200 | 1025 |
| 454 | 20231208 | 111000 | 1552539800 | 15220 | 15210 | 15230 | 15210 | 2452 |
| 455 | 20231208 | 110900 | 1515216790 | 15190 | 15230 | 15240 | 15170 | 1811 |
| 456 | 20231208 | 110800 | 1487645890 | 15170 | 15250 | 15250 | 15170 | 1374 |
| 457 | 20231208 | 110700 | 1466744130 | 15240 | 15250 | 15300 | 15230 | 1077 |
| 458 | 20231208 | 110600 | 1450317890 | 15240 | 15310 | 15310 | 15240 | 4646 |
| 459 | 20231208 | 110500 | 1379264980 | 15320 | 15350 | 15350 | 15310 | 67 |
| 460 | 20231208 | 110400 | 1378238430 | 15310 | 15350 | 15350 | 15310 | 1636 |
| 461 | 20231208 | 110300 | 1353156580 | 15350 | 15380 | 15380 | 15350 | 182 |
| 462 | 20231208 | 110200 | 1350360750 | 15380 | 15420 | 15420 | 15360 | 167 |
| 463 | 20231208 | 110100 | 1347794450 | 15370 | 15380 | 15380 | 15370 | 473 |
| 464 | 20231208 | 110000 | 1340520390 | 15430 | 15430 | 15430 | 15430 | 4 |
| 465 | 20231208 | 105900 | 1340458670 | 15430 | 15430 | 15430 | 15370 | 233 |
| 466 | 20231208 | 105800 | 1336871070 | 15430 | 15360 | 15430 | 15360 | 147 |
| 467 | 20231208 | 105700 | 1334610980 | 15450 | 15350 | 15450 | 15350 | 348 |
| 468 | 20231208 | 105600 | 1329268070 | 15350 | 15350 | 15350 | 15350 | 502 |
| 469 | 20231208 | 105500 | 1321562370 | 15360 | 15360 | 15360 | 15340 | 382 |
| 470 | 20231208 | 105400 | 1315699130 | 15370 | 15350 | 15370 | 15350 | 362 |
| 471 | 20231208 | 105300 | 1310141290 | 15330 | 15330 | 15350 | 15330 | 209 |
| 472 | 20231208 | 105200 | 1306934220 | 15330 | 15330 | 15330 | 15320 | 129 |
| 473 | 20231208 | 105100 | 1304956770 | 15320 | 15350 | 15350 | 15320 | 214 |
| 474 | 20231208 | 105000 | 1301678170 | 15310 | 15360 | 15360 | 15310 | 2363 |
| 475 | 20231208 | 104900 | 1265470150 | 15370 | 15350 | 15370 | 15350 | 344 |
| 476 | 20231208 | 104800 | 1260189670 | 15350 | 15340 | 15370 | 15340 | 347 |
| 477 | 20231208 | 104700 | 1254860370 | 15340 | 15340 | 15340 | 15340 | 146 |
| 478 | 20231208 | 104600 | 1252620730 | 15350 | 15340 | 15350 | 15300 | 1344 |
| 479 | 20231208 | 104500 | 1232023220 | 15350 | 15390 | 15390 | 15350 | 420 |
| 480 | 20231208 | 104400 | 1225572370 | 15380 | 15430 | 15430 | 15370 | 3381 |
| 481 | 20231208 | 104300 | 1173488690 | 15430 | 15430 | 15440 | 15420 | 71 |
| 482 | 20231208 | 104200 | 1172393180 | 15430 | 15430 | 15440 | 15430 | 327 |
| 483 | 20231208 | 104100 | 1167347260 | 15430 | 15430 | 15460 | 15430 | 899 |
| 484 | 20231208 | 104000 | 1153475540 | 15440 | 15490 | 15490 | 15440 | 2390 |
| 485 | 20231208 | 103900 | 1116517070 | 15490 | 15480 | 15500 | 15480 | 223 |
| 486 | 20231208 | 103800 | 1113064940 | 15490 | 15510 | 15510 | 15490 | 1176 |
| 487 | 20231208 | 103700 | 1094842920 | 15500 | 15510 | 15510 | 15500 | 2262 |
| 488 | 20231208 | 103600 | 1059761530 | 15520 | 15520 | 15520 | 15510 | 610 |
| 489 | 20231208 | 103500 | 1050300370 | 15520 | 15530 | 15530 | 15520 | 77 |
| 490 | 20231208 | 103400 | 1049105290 | 15530 | 15550 | 15550 | 15530 | 828 |
| 491 | 20231208 | 103300 | 1036243250 | 15560 | 15600 | 15600 | 15560 | 50 |
| 492 | 20231208 | 103200 | 1035465050 | 15600 | 15540 | 15600 | 15540 | 2 |
| 493 | 20231208 | 103100 | 1035433910 | 15600 | 15520 | 15600 | 15520 | 541 |
| 494 | 20231208 | 103000 | 1027031900 | 15520 | 15520 | 15530 | 15520 | 192 |
| 495 | 20231208 | 102900 | 1024051330 | 15530 | 15530 | 15530 | 15530 | 703 |
| 496 | 20231208 | 102800 | 1013133740 | 15530 | 15540 | 15540 | 15530 | 243 |
| 497 | 20231208 | 102700 | 1009358680 | 15540 | 15570 | 15570 | 15540 | 1183 |
| 498 | 20231208 | 102600 | 990962510 | 15570 | 15580 | 15580 | 15560 | 96 |
| 499 | 20231208 | 102500 | 989468060 | 15580 | 15590 | 15600 | 15580 | 100 |
| 500 | 20231208 | 102400 | 987909020 | 15590 | 15590 | 15650 | 15590 | 196 |
| 501 | 20231208 | 102300 | 984851720 | 15590 | 15610 | 15610 | 15570 | 2994 |
| 502 | 20231208 | 102200 | 938149910 | 15610 | 15660 | 15680 | 15610 | 2643 |
| 503 | 20231208 | 102100 | 896837990 | 15660 | 15700 | 15700 | 15660 | 588 |
| 504 | 20231208 | 102000 | 887619370 | 15700 | 15700 | 15700 | 15700 | 65 |
| 505 | 20231208 | 101900 | 886598870 | 15730 | 15730 | 15730 | 15700 | 132 |
| 506 | 20231208 | 101800 | 884524610 | 15730 | 15700 | 15730 | 15700 | 2650 |
| 507 | 20231208 | 101700 | 842870050 | 15700 | 15680 | 15700 | 15680 | 324 |
| 508 | 20231208 | 101600 | 837787680 | 15690 | 15670 | 15690 | 15670 | 574 |
| 509 | 20231208 | 101500 | 828788700 | 15680 | 15670 | 15680 | 15670 | 5 |
| 510 | 20231208 | 101400 | 828710310 | 15620 | 15620 | 15620 | 15620 | 194 |
| 511 | 20231208 | 101300 | 825680030 | 15620 | 15670 | 15670 | 15620 | 142 |
| 512 | 20231208 | 101200 | 823461770 | 15620 | 15620 | 15620 | 15620 | 232 |
| 513 | 20231208 | 101100 | 819837930 | 15620 | 15690 | 15690 | 15610 | 447 |
| 514 | 20231208 | 101000 | 812855000 | 15690 | 15690 | 15700 | 15640 | 3880 |
| 515 | 20231208 | 100900 | 752098750 | 15700 | 15700 | 15700 | 15700 | 78 |
| 516 | 20231208 | 100800 | 750874150 | 15690 | 15700 | 15700 | 15690 | 122 |
| 517 | 20231208 | 100700 | 748959790 | 15690 | 15680 | 15690 | 15680 | 307 |
| 518 | 20231208 | 100600 | 744142970 | 15680 | 15690 | 15690 | 15670 | 1234 |
| 519 | 20231208 | 100500 | 724803970 | 15690 | 15680 | 15690 | 15680 | 401 |
| 520 | 20231208 | 100400 | 718513510 | 15690 | 15670 | 15690 | 15670 | 335 |
| 521 | 20231208 | 100300 | 713263440 | 15680 | 15730 | 15730 | 15680 | 4193 |
| 522 | 20231208 | 100200 | 647416460 | 15730 | 15700 | 15730 | 15690 | 3172 |
| 523 | 20231208 | 100100 | 597611880 | 15700 | 15670 | 15700 | 15670 | 3944 |
| 524 | 20231208 | 100000 | 535708290 | 15670 | 15660 | 15670 | 15660 | 280 |
| 525 | 20231208 | 095900 | 531322210 | 15650 | 15660 | 15670 | 15650 | 867 |
| 526 | 20231208 | 095800 | 517748830 | 15660 | 15650 | 15680 | 15650 | 561 |
| 527 | 20231208 | 095700 | 508962310 | 15640 | 15610 | 15640 | 15610 | 1716 |
| 528 | 20231208 | 095600 | 482151380 | 15610 | 15610 | 15620 | 15600 | 373 |
| 529 | 20231208 | 095500 | 476330070 | 15610 | 15610 | 15620 | 15610 | 329 |
| 530 | 20231208 | 095400 | 471194170 | 15610 | 15620 | 15620 | 15610 | 433 |
| 531 | 20231208 | 095300 | 464434710 | 15620 | 15610 | 15620 | 15610 | 22 |
| 532 | 20231208 | 095200 | 464091250 | 15630 | 15600 | 15630 | 15600 | 875 |
| 533 | 20231208 | 095100 | 450423460 | 15610 | 15590 | 15610 | 15580 | 337 |
| 534 | 20231208 | 095000 | 445166920 | 15590 | 15590 | 15590 | 15590 | 116 |
| 535 | 20231208 | 094900 | 443358480 | 15610 | 15610 | 15610 | 15610 | 0 |
| 536 | 20231208 | 094800 | 443358480 | 15610 | 15590 | 15610 | 15580 | 45 |
| 537 | 20231208 | 094700 | 442657250 | 15590 | 15620 | 15620 | 15590 | 33 |
| 538 | 20231208 | 094600 | 442142650 | 15590 | 15630 | 15630 | 15590 | 334 |
| 539 | 20231208 | 094500 | 436922270 | 15630 | 15600 | 15630 | 15600 | 702 |
| 540 | 20231208 | 094400 | 425961070 | 15560 | 15610 | 15610 | 15560 | 125 |
| 541 | 20231208 | 094300 | 424015870 | 15560 | 15560 | 15560 | 15550 | 356 |
| 542 | 20231208 | 094200 | 418477670 | 15580 | 15580 | 15620 | 15560 | 355 |
| 543 | 20231208 | 094100 | 412945810 | 15590 | 15600 | 15630 | 15590 | 448 |
| 544 | 20231208 | 094000 | 405954890 | 15600 | 15630 | 15630 | 15600 | 122 |
| 545 | 20231208 | 093900 | 404051270 | 15630 | 15660 | 15660 | 15630 | 144 |
| 546 | 20231208 | 093800 | 401797860 | 15590 | 15620 | 15660 | 15590 | 643 |
| 547 | 20231208 | 093700 | 391757360 | 15590 | 15590 | 15620 | 15590 | 162 |
| 548 | 20231208 | 093600 | 389231090 | 15590 | 15590 | 15590 | 15590 | 100 |
| 549 | 20231208 | 093500 | 387672090 | 15590 | 15590 | 15590 | 15590 | 49 |
| 550 | 20231208 | 093400 | 386908180 | 15580 | 15570 | 15580 | 15570 | 236 |
| 551 | 20231208 | 093300 | 383232460 | 15570 | 15580 | 15610 | 15570 | 380 |
| 552 | 20231208 | 093200 | 377301240 | 15580 | 15580 | 15580 | 15580 | 150 |
| 553 | 20231208 | 093100 | 374964240 | 15590 | 15610 | 15610 | 15590 | 166 |
| 554 | 20231208 | 093000 | 372373480 | 15610 | 15610 | 15610 | 15610 | 175 |
| 555 | 20231208 | 092900 | 369641730 | 15610 | 15610 | 15610 | 15610 | 108 |
| 556 | 20231208 | 092800 | 367955850 | 15600 | 15580 | 15600 | 15580 | 517 |
| 557 | 20231208 | 092700 | 359893080 | 15540 | 15540 | 15540 | 15540 | 115 |
| 558 | 20231208 | 092600 | 358105980 | 15590 | 15590 | 15590 | 15570 | 104 |
| 559 | 20231208 | 092500 | 356486620 | 15590 | 15600 | 15600 | 15500 | 27 |
| 560 | 20231208 | 092400 | 356065920 | 15510 | 15450 | 15600 | 15450 | 1082 |
| 561 | 20231208 | 092300 | 339304500 | 15450 | 15440 | 15450 | 15430 | 189 |
| 562 | 20231208 | 092200 | 336386830 | 15430 | 15460 | 15460 | 15430 | 1209 |
| 563 | 20231208 | 092100 | 317720660 | 15460 | 15440 | 15480 | 15430 | 792 |
| 564 | 20231208 | 092000 | 305490840 | 15430 | 15430 | 15430 | 15420 | 217 |
| 565 | 20231208 | 091900 | 302143390 | 15430 | 15450 | 15450 | 15430 | 558 |
| 566 | 20231208 | 091800 | 293531370 | 15450 | 15450 | 15450 | 15430 | 397 |
| 567 | 20231208 | 091700 | 287397840 | 15450 | 15480 | 15480 | 15430 | 2547 |
| 568 | 20231208 | 091600 | 248036590 | 15470 | 15480 | 15500 | 15470 | 281 |
| 569 | 20231208 | 091500 | 243686220 | 15500 | 15510 | 15510 | 15490 | 2067 |
| 570 | 20231208 | 091400 | 211651210 | 15510 | 15550 | 15560 | 15500 | 1113 |
| 571 | 20231208 | 091300 | 194386160 | 15550 | 15550 | 15550 | 15550 | 253 |
| 572 | 20231208 | 091200 | 190452010 | 15560 | 15560 | 15560 | 15550 | 757 |
| 573 | 20231208 | 091100 | 178674260 | 15550 | 15570 | 15570 | 15550 | 614 |
| 574 | 20231208 | 091000 | 169118580 | 15570 | 15680 | 15680 | 15570 | 724 |
| 575 | 20231208 | 090900 | 157834560 | 15690 | 15700 | 15700 | 15620 | 410 |
| 576 | 20231208 | 090800 | 151421160 | 15700 | 15650 | 15700 | 15620 | 58 |
| 577 | 20231208 | 090700 | 150513830 | 15700 | 15750 | 15760 | 15680 | 529 |
| 578 | 20231208 | 090600 | 142201680 | 15780 | 15730 | 15780 | 15730 | 1819 |
| 579 | 20231208 | 090500 | 113578090 | 15730 | 15570 | 15730 | 15570 | 649 |
| 580 | 20231208 | 090400 | 103433060 | 15570 | 15550 | 15580 | 15550 | 578 |
| 581 | 20231208 | 090300 | 94429700 | 15540 | 15590 | 15590 | 15540 | 84 |
| 582 | 20231208 | 090200 | 93121190 | 15520 | 15560 | 15600 | 15480 | 2502 |
| 583 | 20231208 | 090100 | 54247180 | 15550 | 15560 | 15590 | 15550 | 1406 |
| 584 | 20231208 | 090000 | 32340490 | 15560 | 15620 | 15620 | 15550 | 1436 |