31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 2299 |
| 3 | 20231208 | 184100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 4 | 20231208 | 184000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 5 | 20231208 | 183900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 6 | 20231208 | 183800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 7 | 20231208 | 183700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 8 | 20231208 | 183600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 9 | 20231208 | 183500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 10 | 20231208 | 183400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 11 | 20231208 | 183300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 12 | 20231208 | 183200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 13 | 20231208 | 183100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 14 | 20231208 | 183000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 15 | 20231208 | 182900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 16 | 20231208 | 182800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 17 | 20231208 | 182700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 18 | 20231208 | 182600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 19 | 20231208 | 182500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 20 | 20231208 | 182400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 21 | 20231208 | 182300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 22 | 20231208 | 182200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 23 | 20231208 | 182100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 24 | 20231208 | 182000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 25 | 20231208 | 181900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 26 | 20231208 | 181800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 27 | 20231208 | 181700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 28 | 20231208 | 181600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 29 | 20231208 | 181500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 30 | 20231208 | 181400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 31 | 20231208 | 181300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 32 | 20231208 | 181200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 2299 |
| 33 | 20231208 | 181100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 34 | 20231208 | 181000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 35 | 20231208 | 180900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 36 | 20231208 | 180800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 37 | 20231208 | 180700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 38 | 20231208 | 180600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 39 | 20231208 | 180500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 40 | 20231208 | 180400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 41 | 20231208 | 180300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 42 | 20231208 | 180200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 43 | 20231208 | 180100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 44 | 20231208 | 180000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 45 | 20231208 | 175900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 46 | 20231208 | 175800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 47 | 20231208 | 175700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 48 | 20231208 | 175600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 49 | 20231208 | 175500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 50 | 20231208 | 175400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 51 | 20231208 | 175300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 52 | 20231208 | 175200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 53 | 20231208 | 175100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 54 | 20231208 | 175000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 55 | 20231208 | 174900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 56 | 20231208 | 174800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 57 | 20231208 | 174700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 58 | 20231208 | 174600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 59 | 20231208 | 174500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 60 | 20231208 | 174400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 61 | 20231208 | 174300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 62 | 20231208 | 174200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 2299 |
| 63 | 20231208 | 174100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 64 | 20231208 | 174000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 65 | 20231208 | 173900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 66 | 20231208 | 173800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 67 | 20231208 | 173700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 68 | 20231208 | 173600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 69 | 20231208 | 173500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 70 | 20231208 | 173400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 71 | 20231208 | 173300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 72 | 20231208 | 173200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 73 | 20231208 | 173100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 74 | 20231208 | 173000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 75 | 20231208 | 172900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 76 | 20231208 | 172800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 77 | 20231208 | 172700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 78 | 20231208 | 172600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 79 | 20231208 | 172500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 80 | 20231208 | 172400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 81 | 20231208 | 172300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 82 | 20231208 | 172200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 83 | 20231208 | 172100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 84 | 20231208 | 172000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 85 | 20231208 | 171900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 86 | 20231208 | 171800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 87 | 20231208 | 171700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 88 | 20231208 | 171600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 89 | 20231208 | 171500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 90 | 20231208 | 171400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 91 | 20231208 | 171300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 92 | 20231208 | 171200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 2299 |
| 93 | 20231208 | 171100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 94 | 20231208 | 171000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 95 | 20231208 | 170900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 96 | 20231208 | 170800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 97 | 20231208 | 170700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 98 | 20231208 | 170600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 99 | 20231208 | 170500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 100 | 20231208 | 170400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 101 | 20231208 | 170300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 102 | 20231208 | 170200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 103 | 20231208 | 170100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 104 | 20231208 | 170000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 105 | 20231208 | 165900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 106 | 20231208 | 165800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 107 | 20231208 | 165700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 108 | 20231208 | 165600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 109 | 20231208 | 165500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 110 | 20231208 | 165400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 111 | 20231208 | 165300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 112 | 20231208 | 165200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 113 | 20231208 | 165100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 114 | 20231208 | 165000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 115 | 20231208 | 164900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 116 | 20231208 | 164800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 117 | 20231208 | 164700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 118 | 20231208 | 164600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 119 | 20231208 | 164500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 120 | 20231208 | 164400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 121 | 20231208 | 164300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 122 | 20231208 | 164200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 2299 |
| 123 | 20231208 | 164100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 124 | 20231208 | 164000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 125 | 20231208 | 163900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 126 | 20231208 | 163800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 127 | 20231208 | 163700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 128 | 20231208 | 163600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 129 | 20231208 | 163500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 130 | 20231208 | 163400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 131 | 20231208 | 163300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 132 | 20231208 | 163200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 133 | 20231208 | 163100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 134 | 20231208 | 163000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 135 | 20231208 | 162900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 136 | 20231208 | 162800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 137 | 20231208 | 162700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 138 | 20231208 | 162600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 139 | 20231208 | 162500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 140 | 20231208 | 162400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 141 | 20231208 | 162300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 142 | 20231208 | 162200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 143 | 20231208 | 162100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 144 | 20231208 | 162000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 145 | 20231208 | 161900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 146 | 20231208 | 161800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 147 | 20231208 | 161700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 148 | 20231208 | 161600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 149 | 20231208 | 161500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 150 | 20231208 | 161400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 151 | 20231208 | 161300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 152 | 20231208 | 161200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 2299 |
| 153 | 20231208 | 161100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 154 | 20231208 | 161000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 155 | 20231208 | 160900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 156 | 20231208 | 160800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 157 | 20231208 | 160700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 158 | 20231208 | 160600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 159 | 20231208 | 160500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 160 | 20231208 | 160400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 161 | 20231208 | 160300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 162 | 20231208 | 160200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 163 | 20231208 | 160100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 164 | 20231208 | 160000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 165 | 20231208 | 155900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 166 | 20231208 | 155800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 167 | 20231208 | 155700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 168 | 20231208 | 155600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 169 | 20231208 | 155500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 170 | 20231208 | 155400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 171 | 20231208 | 155300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 172 | 20231208 | 155200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 173 | 20231208 | 155100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 174 | 20231208 | 155000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 175 | 20231208 | 154900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 176 | 20231208 | 154800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 177 | 20231208 | 154700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 178 | 20231208 | 154600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 179 | 20231208 | 154500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 180 | 20231208 | 154400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 181 | 20231208 | 154300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 182 | 20231208 | 154200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 2299 |
| 183 | 20231208 | 154100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 184 | 20231208 | 154000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 185 | 20231208 | 153900 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 186 | 20231208 | 153800 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 187 | 20231208 | 153700 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 188 | 20231208 | 153600 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 189 | 20231208 | 153500 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 190 | 20231208 | 153400 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 191 | 20231208 | 153300 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 192 | 20231208 | 153200 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 193 | 20231208 | 153100 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 194 | 20231208 | 153000 | 4840525170 | 19920 | 19920 | 19920 | 19920 | 2299 |
| 195 | 20231208 | 152900 | 4794729090 | 19920 | 19920 | 19920 | 19920 | 0 |
| 196 | 20231208 | 152800 | 4794729090 | 19920 | 19920 | 19920 | 19920 | 0 |
| 197 | 20231208 | 152700 | 4794729090 | 19920 | 19920 | 19920 | 19920 | 0 |
| 198 | 20231208 | 152600 | 4794729090 | 19920 | 19920 | 19920 | 19920 | 0 |
| 199 | 20231208 | 152500 | 4794729090 | 19920 | 19920 | 19920 | 19920 | 0 |
| 200 | 20231208 | 152400 | 4794729090 | 19920 | 19920 | 19920 | 19920 | 0 |
| 201 | 20231208 | 152300 | 4794729090 | 19920 | 19920 | 19920 | 19920 | 0 |
| 202 | 20231208 | 152200 | 4794729090 | 19920 | 19920 | 19920 | 19920 | 0 |
| 203 | 20231208 | 152100 | 4794729090 | 19920 | 19920 | 19920 | 19920 | 0 |
| 204 | 20231208 | 152000 | 4794729090 | 19920 | 19920 | 19920 | 19920 | 0 |
| 205 | 20231208 | 151900 | 4794729090 | 19920 | 19900 | 19920 | 19900 | 527 |
| 206 | 20231208 | 151800 | 4784240300 | 19900 | 19900 | 19900 | 19890 | 1028 |
| 207 | 20231208 | 151700 | 4763785820 | 19900 | 19930 | 19930 | 19900 | 1210 |
| 208 | 20231208 | 151600 | 4739681010 | 19930 | 19930 | 19940 | 19930 | 1666 |
| 209 | 20231208 | 151500 | 4706475460 | 19930 | 19920 | 19940 | 19920 | 2379 |
| 210 | 20231208 | 151400 | 4659059100 | 19920 | 19950 | 19950 | 19920 | 1654 |
| 211 | 20231208 | 151300 | 4626081760 | 19960 | 19950 | 19960 | 19950 | 354 |
| 212 | 20231208 | 151200 | 4619018460 | 19940 | 19940 | 19950 | 19940 | 887 |
| 213 | 20231208 | 151100 | 4601324630 | 19950 | 19960 | 19960 | 19950 | 920 |
| 214 | 20231208 | 151000 | 4582968590 | 19960 | 19950 | 19960 | 19950 | 845 |
| 215 | 20231208 | 150900 | 4566110240 | 19950 | 19940 | 19950 | 19930 | 1714 |
| 216 | 20231208 | 150800 | 4531920140 | 19940 | 19940 | 19940 | 19940 | 51 |
| 217 | 20231208 | 150700 | 4530903200 | 19960 | 19920 | 19960 | 19920 | 590 |
| 218 | 20231208 | 150600 | 4519144740 | 19920 | 19900 | 19920 | 19900 | 517 |
| 219 | 20231208 | 150500 | 4508851550 | 19890 | 19890 | 19890 | 19890 | 694 |
| 220 | 20231208 | 150400 | 4495047890 | 19900 | 19900 | 19900 | 19900 | 624 |
| 221 | 20231208 | 150300 | 4482630290 | 19870 | 19870 | 19870 | 19870 | 245 |
| 222 | 20231208 | 150200 | 4477762140 | 19870 | 19860 | 19870 | 19860 | 1326 |
| 223 | 20231208 | 150100 | 4451417110 | 19860 | 19870 | 19870 | 19860 | 476 |
| 224 | 20231208 | 150000 | 4441959500 | 19870 | 19870 | 19880 | 19860 | 251 |
| 225 | 20231208 | 145900 | 4436972060 | 19870 | 19880 | 19880 | 19870 | 108 |
| 226 | 20231208 | 145800 | 4434825100 | 19870 | 19870 | 19870 | 19870 | 128 |
| 227 | 20231208 | 145700 | 4432281740 | 19870 | 19860 | 19880 | 19860 | 918 |
| 228 | 20231208 | 145600 | 4414033180 | 19840 | 19840 | 19840 | 19840 | 90 |
| 229 | 20231208 | 145500 | 4412247580 | 19840 | 19850 | 19850 | 19840 | 626 |
| 230 | 20231208 | 145400 | 4399822180 | 19860 | 19900 | 19900 | 19860 | 1999 |
| 231 | 20231208 | 145300 | 4360065920 | 19910 | 19920 | 19920 | 19910 | 2259 |
| 232 | 20231208 | 145200 | 4315081230 | 19910 | 19920 | 19920 | 19910 | 266 |
| 233 | 20231208 | 145100 | 4309783020 | 19930 | 19940 | 19940 | 19930 | 520 |
| 234 | 20231208 | 145000 | 4299418410 | 19940 | 19940 | 19940 | 19940 | 144 |
| 235 | 20231208 | 144900 | 4296547050 | 19960 | 19940 | 19960 | 19930 | 950 |
| 236 | 20231208 | 144800 | 4277592640 | 19940 | 19950 | 19950 | 19940 | 485 |
| 237 | 20231208 | 144700 | 4267916940 | 19940 | 19900 | 19940 | 19900 | 1106 |
| 238 | 20231208 | 144600 | 4245881000 | 19900 | 19920 | 19920 | 19900 | 2044 |
| 239 | 20231208 | 144500 | 4205198270 | 19960 | 19930 | 19960 | 19920 | 1151 |
| 240 | 20231208 | 144400 | 4182256080 | 19920 | 19840 | 19920 | 19840 | 2722 |
| 241 | 20231208 | 144300 | 4128128450 | 19840 | 19840 | 19840 | 19840 | 74 |
| 242 | 20231208 | 144200 | 4126660290 | 19850 | 19850 | 19850 | 19850 | 146 |
| 243 | 20231208 | 144100 | 4123762190 | 19870 | 19900 | 19900 | 19870 | 922 |
| 244 | 20231208 | 144000 | 4105430310 | 19870 | 19860 | 19870 | 19860 | 519 |
| 245 | 20231208 | 143900 | 4095117870 | 19860 | 19850 | 19860 | 19840 | 2784 |
| 246 | 20231208 | 143800 | 4039840690 | 19850 | 19850 | 19850 | 19850 | 162 |
| 247 | 20231208 | 143700 | 4036624990 | 19850 | 19850 | 19850 | 19850 | 60 |
| 248 | 20231208 | 143600 | 4035433990 | 19850 | 19860 | 19860 | 19850 | 13 |
| 249 | 20231208 | 143500 | 4035175890 | 19850 | 19850 | 19850 | 19850 | 188 |
| 250 | 20231208 | 143400 | 4031444090 | 19850 | 19850 | 19850 | 19850 | 69 |
| 251 | 20231208 | 143300 | 4030074440 | 19850 | 19850 | 19850 | 19850 | 52 |
| 252 | 20231208 | 143200 | 4029042240 | 19870 | 19860 | 19870 | 19860 | 781 |
| 253 | 20231208 | 143100 | 4013524370 | 19870 | 19890 | 19890 | 19870 | 276 |
| 254 | 20231208 | 143000 | 4008038630 | 19900 | 19920 | 19920 | 19890 | 1864 |
| 255 | 20231208 | 142900 | 3970932610 | 19920 | 19920 | 19930 | 19920 | 369 |
| 256 | 20231208 | 142800 | 3963582050 | 19920 | 19930 | 19930 | 19920 | 247 |
| 257 | 20231208 | 142700 | 3958660860 | 19930 | 19920 | 19930 | 19920 | 138 |
| 258 | 20231208 | 142600 | 3955911210 | 19930 | 19930 | 19940 | 19920 | 776 |
| 259 | 20231208 | 142500 | 3940440070 | 19920 | 19920 | 19920 | 19920 | 108 |
| 260 | 20231208 | 142400 | 3938288710 | 19920 | 19930 | 19930 | 19920 | 372 |
| 261 | 20231208 | 142300 | 3930878140 | 19930 | 19930 | 19930 | 19930 | 72 |
| 262 | 20231208 | 142200 | 3929443180 | 19930 | 19940 | 19940 | 19930 | 405 |
| 263 | 20231208 | 142100 | 3921369410 | 19940 | 19930 | 19940 | 19930 | 67 |
| 264 | 20231208 | 142000 | 3920034050 | 19930 | 19900 | 19950 | 19900 | 1960 |
| 265 | 20231208 | 141900 | 3880962400 | 19900 | 19880 | 19900 | 19870 | 511 |
| 266 | 20231208 | 141800 | 3870800260 | 19880 | 19800 | 19880 | 19800 | 5104 |
| 267 | 20231208 | 141700 | 3769517970 | 19790 | 19790 | 19790 | 19790 | 121 |
| 268 | 20231208 | 141600 | 3767123380 | 19780 | 19780 | 19780 | 19780 | 5 |
| 269 | 20231208 | 141500 | 3767024480 | 19780 | 19780 | 19790 | 19780 | 1121 |
| 270 | 20231208 | 141400 | 3744842340 | 19780 | 19780 | 19780 | 19780 | 178 |
| 271 | 20231208 | 141300 | 3741321500 | 19800 | 19800 | 19800 | 19800 | 98 |
| 272 | 20231208 | 141200 | 3739381100 | 19800 | 19800 | 19830 | 19800 | 1330 |
| 273 | 20231208 | 141100 | 3713028470 | 19800 | 19800 | 19800 | 19800 | 90 |
| 274 | 20231208 | 141000 | 3711246470 | 19780 | 19820 | 19820 | 19780 | 662 |
| 275 | 20231208 | 140900 | 3698130470 | 19800 | 19750 | 19800 | 19750 | 1347 |
| 276 | 20231208 | 140800 | 3671486330 | 19740 | 19740 | 19770 | 19740 | 129 |
| 277 | 20231208 | 140700 | 3668939660 | 19740 | 19730 | 19740 | 19730 | 915 |
| 278 | 20231208 | 140600 | 3650880560 | 19730 | 19730 | 19730 | 19730 | 92 |
| 279 | 20231208 | 140500 | 3649065400 | 19730 | 19740 | 19740 | 19730 | 821 |
| 280 | 20231208 | 140400 | 3632860070 | 19730 | 19740 | 19740 | 19730 | 1495 |
| 281 | 20231208 | 140300 | 3603351370 | 19740 | 19740 | 19740 | 19740 | 225 |
| 282 | 20231208 | 140200 | 3598909870 | 19740 | 19730 | 19770 | 19730 | 1966 |
| 283 | 20231208 | 140100 | 3560087950 | 19740 | 19730 | 19740 | 19730 | 70 |
| 284 | 20231208 | 140000 | 3558706840 | 19730 | 19730 | 19730 | 19730 | 308 |
| 285 | 20231208 | 135900 | 3552630000 | 19710 | 19710 | 19710 | 19710 | 59 |
| 286 | 20231208 | 135800 | 3551467110 | 19710 | 19710 | 19710 | 19710 | 1122 |
| 287 | 20231208 | 135700 | 3529352490 | 19710 | 19710 | 19710 | 19710 | 4 |
| 288 | 20231208 | 135600 | 3529273650 | 19710 | 19710 | 19740 | 19710 | 1197 |
| 289 | 20231208 | 135500 | 3505648680 | 19710 | 19710 | 19710 | 19710 | 0 |
| 290 | 20231208 | 135400 | 3505648680 | 19710 | 19690 | 19710 | 19690 | 71 |
| 291 | 20231208 | 135300 | 3504249640 | 19690 | 19700 | 19700 | 19690 | 492 |
| 292 | 20231208 | 135200 | 3494557780 | 19700 | 19740 | 19740 | 19700 | 1593 |
| 293 | 20231208 | 135100 | 3463114040 | 19710 | 19700 | 19710 | 19700 | 129 |
| 294 | 20231208 | 135000 | 3460572050 | 19700 | 19700 | 19700 | 19700 | 8 |
| 295 | 20231208 | 134900 | 3460414450 | 19700 | 19700 | 19700 | 19700 | 200 |
| 296 | 20231208 | 134800 | 3456474450 | 19690 | 19690 | 19690 | 19690 | 8 |
| 297 | 20231208 | 134700 | 3456316930 | 19690 | 19690 | 19690 | 19690 | 52 |
| 298 | 20231208 | 134600 | 3455293050 | 19680 | 19760 | 19760 | 19680 | 78 |
| 299 | 20231208 | 134500 | 3453757930 | 19680 | 19730 | 19730 | 19680 | 477 |
| 300 | 20231208 | 134400 | 3444356130 | 19760 | 19730 | 19760 | 19730 | 342 |
| 301 | 20231208 | 134300 | 3437608200 | 19740 | 19770 | 19770 | 19740 | 393 |
| 302 | 20231208 | 134200 | 3429850320 | 19740 | 19740 | 19740 | 19740 | 321 |
| 303 | 20231208 | 134100 | 3423513780 | 19770 | 19770 | 19770 | 19770 | 0 |
| 304 | 20231208 | 134000 | 3423513780 | 19770 | 19730 | 19770 | 19730 | 936 |
| 305 | 20231208 | 133900 | 3405011460 | 19730 | 19730 | 19770 | 19730 | 76 |
| 306 | 20231208 | 133800 | 3403511940 | 19730 | 19730 | 19730 | 19730 | 52 |
| 307 | 20231208 | 133700 | 3402485980 | 19720 | 19720 | 19720 | 19720 | 69 |
| 308 | 20231208 | 133600 | 3401125300 | 19720 | 19750 | 19750 | 19720 | 558 |
| 309 | 20231208 | 133500 | 3390106360 | 19750 | 19720 | 19750 | 19720 | 527 |
| 310 | 20231208 | 133400 | 3379701740 | 19750 | 19700 | 19750 | 19700 | 518 |
| 311 | 20231208 | 133300 | 3369471640 | 19700 | 19700 | 19700 | 19700 | 52 |
| 312 | 20231208 | 133200 | 3368447240 | 19700 | 19690 | 19700 | 19690 | 80 |
| 313 | 20231208 | 133100 | 3366871940 | 19690 | 19690 | 19690 | 19690 | 52 |
| 314 | 20231208 | 133000 | 3365848060 | 19690 | 19740 | 19830 | 19690 | 1269 |
| 315 | 20231208 | 132900 | 3340763780 | 19680 | 19680 | 19680 | 19680 | 52 |
| 316 | 20231208 | 132800 | 3339740420 | 19670 | 19640 | 19670 | 19640 | 1689 |
| 317 | 20231208 | 132700 | 3306547290 | 19650 | 19640 | 19650 | 19640 | 70 |
| 318 | 20231208 | 132600 | 3305172480 | 19640 | 19640 | 19640 | 19640 | 52 |
| 319 | 20231208 | 132500 | 3304151200 | 19640 | 19650 | 19650 | 19640 | 280 |
| 320 | 20231208 | 132400 | 3298649900 | 19650 | 19650 | 19650 | 19650 | 283 |
| 321 | 20231208 | 132300 | 3293088950 | 19650 | 19650 | 19650 | 19650 | 114 |
| 322 | 20231208 | 132200 | 3290848850 | 19650 | 19650 | 19650 | 19650 | 52 |
| 323 | 20231208 | 132100 | 3289827050 | 19650 | 19660 | 19670 | 19650 | 1108 |
| 324 | 20231208 | 132000 | 3268040470 | 19650 | 19660 | 19660 | 19650 | 1003 |
| 325 | 20231208 | 131900 | 3248328710 | 19660 | 19670 | 19670 | 19660 | 683 |
| 326 | 20231208 | 131800 | 3234898880 | 19660 | 19660 | 19660 | 19660 | 69 |
| 327 | 20231208 | 131700 | 3233542340 | 19660 | 19660 | 19670 | 19660 | 775 |
| 328 | 20231208 | 131600 | 3218303710 | 19660 | 19640 | 19660 | 19640 | 1548 |
| 329 | 20231208 | 131500 | 3187886090 | 19650 | 19650 | 19650 | 19640 | 284 |
| 330 | 20231208 | 131400 | 3182306010 | 19640 | 19640 | 19640 | 19640 | 0 |
| 331 | 20231208 | 131300 | 3182306010 | 19640 | 19650 | 19650 | 19640 | 199 |
| 332 | 20231208 | 131200 | 3178396870 | 19640 | 19640 | 19640 | 19640 | 52 |
| 333 | 20231208 | 131100 | 3177375590 | 19640 | 19640 | 19640 | 19640 | 70 |
| 334 | 20231208 | 131000 | 3176000790 | 19640 | 19650 | 19650 | 19640 | 54 |
| 335 | 20231208 | 130900 | 3174940220 | 19650 | 19650 | 19650 | 19650 | 508 |
| 336 | 20231208 | 130800 | 3164958020 | 19650 | 19640 | 19650 | 19640 | 789 |
| 337 | 20231208 | 130700 | 3149454990 | 19630 | 19630 | 19630 | 19630 | 40 |
| 338 | 20231208 | 130600 | 3148669790 | 19640 | 19630 | 19640 | 19630 | 141 |
| 339 | 20231208 | 130500 | 3145901760 | 19630 | 19630 | 19630 | 19630 | 0 |
| 340 | 20231208 | 130400 | 3145901760 | 19630 | 19620 | 19650 | 19620 | 1681 |
| 341 | 20231208 | 130300 | 3112874650 | 19630 | 19630 | 19630 | 19630 | 189 |
| 342 | 20231208 | 130200 | 3109164580 | 19630 | 19630 | 19630 | 19630 | 0 |
| 343 | 20231208 | 130100 | 3109164580 | 19630 | 19640 | 19640 | 19630 | 80 |
| 344 | 20231208 | 130000 | 3107594070 | 19640 | 19640 | 19640 | 19640 | 0 |
| 345 | 20231208 | 125900 | 3107594070 | 19640 | 19660 | 19660 | 19640 | 288 |
| 346 | 20231208 | 125800 | 3101935580 | 19660 | 19660 | 19660 | 19660 | 24 |
| 347 | 20231208 | 125700 | 3101463740 | 19650 | 19650 | 19650 | 19650 | 152 |
| 348 | 20231208 | 125600 | 3098476940 | 19660 | 19660 | 19660 | 19660 | 89 |
| 349 | 20231208 | 125500 | 3096727200 | 19650 | 19650 | 19650 | 19650 | 0 |
| 350 | 20231208 | 125400 | 3096727200 | 19650 | 19660 | 19670 | 19650 | 162 |
| 351 | 20231208 | 125300 | 3093543450 | 19660 | 19650 | 19660 | 19650 | 1128 |
| 352 | 20231208 | 125200 | 3071376960 | 19640 | 19630 | 19640 | 19630 | 122 |
| 353 | 20231208 | 125100 | 3068981570 | 19630 | 19630 | 19630 | 19630 | 0 |
| 354 | 20231208 | 125000 | 3068981570 | 19630 | 19650 | 19650 | 19630 | 54 |
| 355 | 20231208 | 124900 | 3067921530 | 19630 | 19630 | 19630 | 19630 | 121 |
| 356 | 20231208 | 124800 | 3065546300 | 19640 | 19640 | 19640 | 19640 | 5 |
| 357 | 20231208 | 124700 | 3065448100 | 19620 | 19620 | 19620 | 19620 | 121 |
| 358 | 20231208 | 124600 | 3063074080 | 19650 | 19650 | 19650 | 19650 | 100 |
| 359 | 20231208 | 124500 | 3061109080 | 19610 | 19610 | 19610 | 19610 | 122 |
| 360 | 20231208 | 124400 | 3058716660 | 19610 | 19610 | 19610 | 19610 | 10 |
| 361 | 20231208 | 124300 | 3058520560 | 19600 | 19580 | 19600 | 19580 | 171 |
| 362 | 20231208 | 124200 | 3055172000 | 19580 | 19580 | 19590 | 19580 | 270 |
| 363 | 20231208 | 124100 | 3049885390 | 19580 | 19590 | 19590 | 19580 | 452 |
| 364 | 20231208 | 124000 | 3041035220 | 19580 | 19600 | 19600 | 19580 | 458 |
| 365 | 20231208 | 123900 | 3032065630 | 19610 | 19610 | 19610 | 19610 | 1 |
| 366 | 20231208 | 123800 | 3032046020 | 19600 | 19610 | 19610 | 19600 | 110 |
| 367 | 20231208 | 123700 | 3029889440 | 19640 | 19610 | 19640 | 19610 | 11 |
| 368 | 20231208 | 123600 | 3029673430 | 19610 | 19610 | 19610 | 19610 | 52 |
| 369 | 20231208 | 123500 | 3028653710 | 19610 | 19610 | 19610 | 19610 | 69 |
| 370 | 20231208 | 123400 | 3027300620 | 19610 | 19610 | 19610 | 19610 | 52 |
| 371 | 20231208 | 123300 | 3026280900 | 19610 | 19610 | 19610 | 19610 | 122 |
| 372 | 20231208 | 123200 | 3023888480 | 19610 | 19610 | 19610 | 19610 | 0 |
| 373 | 20231208 | 123100 | 3023888480 | 19610 | 19610 | 19610 | 19610 | 121 |
| 374 | 20231208 | 123000 | 3021515670 | 19600 | 19600 | 19600 | 19600 | 0 |
| 375 | 20231208 | 122900 | 3021515670 | 19600 | 19600 | 19600 | 19600 | 52 |
| 376 | 20231208 | 122800 | 3020496470 | 19600 | 19600 | 19600 | 19600 | 69 |
| 377 | 20231208 | 122700 | 3019144070 | 19600 | 19640 | 19660 | 19600 | 1052 |
| 378 | 20231208 | 122600 | 2998467960 | 19600 | 19600 | 19600 | 19600 | 121 |
| 379 | 20231208 | 122500 | 2996096360 | 19590 | 19590 | 19590 | 19590 | 0 |
| 380 | 20231208 | 122400 | 2996096360 | 19590 | 19590 | 19590 | 19590 | 52 |
| 381 | 20231208 | 122300 | 2995077680 | 19590 | 19590 | 19590 | 19590 | 69 |
| 382 | 20231208 | 122200 | 2993725970 | 19650 | 19600 | 19650 | 19590 | 2107 |
| 383 | 20231208 | 122100 | 2952330600 | 19600 | 19600 | 19600 | 19580 | 74 |
| 384 | 20231208 | 122000 | 2950881600 | 19580 | 19600 | 19600 | 19580 | 158 |
| 385 | 20231208 | 121900 | 2947787320 | 19590 | 19590 | 19600 | 19590 | 101 |
| 386 | 20231208 | 121800 | 2945808710 | 19590 | 19590 | 19600 | 19590 | 327 |
| 387 | 20231208 | 121700 | 2939402550 | 19590 | 19650 | 19650 | 19580 | 3395 |
| 388 | 20231208 | 121600 | 2872825000 | 19640 | 19640 | 19640 | 19640 | 165 |
| 389 | 20231208 | 121500 | 2869584400 | 19650 | 19650 | 19650 | 19650 | 159 |
| 390 | 20231208 | 121400 | 2866460050 | 19660 | 19660 | 19660 | 19660 | 38 |
| 391 | 20231208 | 121300 | 2865712970 | 19660 | 19660 | 19660 | 19660 | 52 |
| 392 | 20231208 | 121200 | 2864690650 | 19710 | 19660 | 19710 | 19660 | 129 |
| 393 | 20231208 | 121100 | 2862154420 | 19670 | 19710 | 19710 | 19670 | 94 |
| 394 | 20231208 | 121000 | 2860305360 | 19660 | 19660 | 19660 | 19660 | 478 |
| 395 | 20231208 | 120900 | 2850907880 | 19740 | 19740 | 19750 | 19660 | 74 |
| 396 | 20231208 | 120800 | 2849452700 | 19650 | 19650 | 19650 | 19650 | 186 |
| 397 | 20231208 | 120700 | 2845797800 | 19790 | 19640 | 19790 | 19630 | 1173 |
| 398 | 20231208 | 120600 | 2822732380 | 19640 | 19630 | 19640 | 19620 | 120 |
| 399 | 20231208 | 120500 | 2820377280 | 19630 | 19650 | 19650 | 19630 | 458 |
| 400 | 20231208 | 120400 | 2811386580 | 19640 | 19650 | 19730 | 19640 | 748 |
| 401 | 20231208 | 120300 | 2796689510 | 19650 | 19630 | 19650 | 19630 | 2004 |
| 402 | 20231208 | 120200 | 2757313450 | 19650 | 19650 | 19650 | 19630 | 519 |
| 403 | 20231208 | 120100 | 2747117480 | 19650 | 19700 | 19710 | 19650 | 5884 |
| 404 | 20231208 | 120000 | 2631366890 | 19730 | 19720 | 19740 | 19700 | 1094 |
| 405 | 20231208 | 115900 | 2609799840 | 19730 | 19740 | 19740 | 19730 | 696 |
| 406 | 20231208 | 115800 | 2596067640 | 19740 | 19740 | 19740 | 19740 | 0 |
| 407 | 20231208 | 115700 | 2596067640 | 19740 | 19760 | 19760 | 19740 | 1145 |
| 408 | 20231208 | 115600 | 2573459230 | 19760 | 19760 | 19760 | 19760 | 0 |
| 409 | 20231208 | 115500 | 2573459230 | 19760 | 19770 | 19770 | 19760 | 263 |
| 410 | 20231208 | 115400 | 2568260080 | 19780 | 19780 | 19780 | 19780 | 52 |
| 411 | 20231208 | 115300 | 2567231520 | 19810 | 19790 | 19810 | 19780 | 710 |
| 412 | 20231208 | 115200 | 2553181650 | 19800 | 19800 | 19800 | 19800 | 195 |
| 413 | 20231208 | 115100 | 2549320650 | 19810 | 19800 | 19810 | 19800 | 69 |
| 414 | 20231208 | 115000 | 2547953810 | 19790 | 19790 | 19810 | 19790 | 1694 |
| 415 | 20231208 | 114900 | 2514422770 | 19790 | 19790 | 19790 | 19790 | 1428 |
| 416 | 20231208 | 114800 | 2486162650 | 19780 | 19780 | 19780 | 19780 | 121 |
| 417 | 20231208 | 114700 | 2483769270 | 19790 | 19780 | 19790 | 19780 | 101 |
| 418 | 20231208 | 114600 | 2481771100 | 19790 | 19790 | 19790 | 19790 | 1 |
| 419 | 20231208 | 114500 | 2481751310 | 19770 | 19770 | 19770 | 19770 | 122 |
| 420 | 20231208 | 114400 | 2479339370 | 19760 | 19760 | 19760 | 19760 | 0 |
| 421 | 20231208 | 114300 | 2479339370 | 19760 | 19760 | 19760 | 19760 | 121 |
| 422 | 20231208 | 114200 | 2476948410 | 19790 | 19780 | 19790 | 19760 | 1139 |
| 423 | 20231208 | 114100 | 2454435810 | 19780 | 19780 | 19780 | 19780 | 203 |
| 424 | 20231208 | 114000 | 2450420470 | 19780 | 19810 | 19810 | 19780 | 631 |
| 425 | 20231208 | 113900 | 2437932930 | 19810 | 19780 | 19810 | 19780 | 929 |
| 426 | 20231208 | 113800 | 2419545580 | 19780 | 19760 | 19780 | 19760 | 322 |
| 427 | 20231208 | 113700 | 2413180150 | 19750 | 19750 | 19750 | 19750 | 366 |
| 428 | 20231208 | 113600 | 2405951650 | 19750 | 19770 | 19780 | 19750 | 601 |
| 429 | 20231208 | 113500 | 2394073410 | 19740 | 19740 | 19740 | 19740 | 0 |
| 430 | 20231208 | 113400 | 2394073410 | 19740 | 19740 | 19740 | 19740 | 123 |
| 431 | 20231208 | 113300 | 2391645390 | 19740 | 19740 | 19740 | 19740 | 0 |
| 432 | 20231208 | 113200 | 2391645390 | 19740 | 19740 | 19740 | 19740 | 52 |
| 433 | 20231208 | 113100 | 2390618910 | 19740 | 19770 | 19770 | 19740 | 197 |
| 434 | 20231208 | 113000 | 2386730100 | 19740 | 19750 | 19750 | 19740 | 1042 |
| 435 | 20231208 | 112900 | 2366160600 | 19730 | 19730 | 19730 | 19730 | 121 |
| 436 | 20231208 | 112800 | 2363773270 | 19740 | 19740 | 19740 | 19740 | 65 |
| 437 | 20231208 | 112700 | 2362490170 | 19730 | 19740 | 19740 | 19730 | 110 |
| 438 | 20231208 | 112600 | 2360319290 | 19740 | 19740 | 19740 | 19740 | 134 |
| 439 | 20231208 | 112500 | 2357674130 | 19750 | 19770 | 19770 | 19750 | 328 |
| 440 | 20231208 | 112400 | 2351192380 | 19770 | 19780 | 19780 | 19770 | 335 |
| 441 | 20231208 | 112300 | 2344566770 | 19780 | 19780 | 19780 | 19780 | 50 |
| 442 | 20231208 | 112200 | 2343577770 | 19780 | 19790 | 19790 | 19780 | 203 |
| 443 | 20231208 | 112100 | 2339560920 | 19800 | 19800 | 19800 | 19800 | 5 |
| 444 | 20231208 | 112000 | 2339461920 | 19790 | 19780 | 19790 | 19780 | 148 |
| 445 | 20231208 | 111900 | 2336533500 | 19790 | 19800 | 19810 | 19790 | 223 |
| 446 | 20231208 | 111800 | 2332117140 | 19770 | 19770 | 19770 | 19770 | 52 |
| 447 | 20231208 | 111700 | 2331089100 | 19770 | 19770 | 19770 | 19770 | 119 |
| 448 | 20231208 | 111600 | 2328736470 | 19770 | 19780 | 19810 | 19770 | 635 |
| 449 | 20231208 | 111500 | 2316161690 | 19760 | 19750 | 19760 | 19750 | 121 |
| 450 | 20231208 | 111400 | 2313771420 | 19800 | 19740 | 19810 | 19740 | 37 |
| 451 | 20231208 | 111300 | 2313039710 | 19740 | 19750 | 19750 | 19740 | 203 |
| 452 | 20231208 | 111200 | 2309031630 | 19750 | 19710 | 19750 | 19710 | 419 |
| 453 | 20231208 | 111100 | 2300759220 | 19710 | 19710 | 19720 | 19700 | 1114 |
| 454 | 20231208 | 111000 | 2278807780 | 19720 | 19720 | 19730 | 19720 | 188 |
| 455 | 20231208 | 110900 | 2275100400 | 19730 | 19750 | 19750 | 19730 | 613 |
| 456 | 20231208 | 110800 | 2263000780 | 19750 | 19750 | 19750 | 19740 | 350 |
| 457 | 20231208 | 110700 | 2256088850 | 19740 | 19750 | 19750 | 19740 | 579 |
| 458 | 20231208 | 110600 | 2244654290 | 19750 | 19800 | 19800 | 19750 | 1556 |
| 459 | 20231208 | 110500 | 2213894760 | 19790 | 19790 | 19790 | 19790 | 69 |
| 460 | 20231208 | 110400 | 2212529250 | 19800 | 19800 | 19800 | 19800 | 106 |
| 461 | 20231208 | 110300 | 2210430450 | 19790 | 19790 | 19790 | 19790 | 69 |
| 462 | 20231208 | 110200 | 2209064940 | 19790 | 19790 | 19790 | 19790 | 52 |
| 463 | 20231208 | 110100 | 2208035860 | 19780 | 19780 | 19780 | 19780 | 58 |
| 464 | 20231208 | 110000 | 2206888620 | 19790 | 19800 | 19800 | 19790 | 139 |
| 465 | 20231208 | 105900 | 2204136970 | 19770 | 19770 | 19770 | 19770 | 52 |
| 466 | 20231208 | 105800 | 2203108930 | 19770 | 19770 | 19770 | 19770 | 70 |
| 467 | 20231208 | 105700 | 2201725030 | 19770 | 19770 | 19770 | 19770 | 52 |
| 468 | 20231208 | 105600 | 2200696990 | 19760 | 19790 | 19790 | 19760 | 817 |
| 469 | 20231208 | 105500 | 2184540710 | 19790 | 19790 | 19790 | 19790 | 103 |
| 470 | 20231208 | 105400 | 2182502340 | 19780 | 19790 | 19790 | 19780 | 61 |
| 471 | 20231208 | 105300 | 2181295450 | 19790 | 19800 | 19840 | 19790 | 156 |
| 472 | 20231208 | 105200 | 2178205810 | 19790 | 19790 | 19850 | 19790 | 308 |
| 473 | 20231208 | 105100 | 2172109240 | 19790 | 19810 | 19810 | 19790 | 86 |
| 474 | 20231208 | 105000 | 2170406560 | 19800 | 19800 | 19800 | 19800 | 60 |
| 475 | 20231208 | 104900 | 2169218560 | 19800 | 19820 | 19820 | 19800 | 129 |
| 476 | 20231208 | 104800 | 2166662640 | 19820 | 19810 | 19820 | 19810 | 76 |
| 477 | 20231208 | 104700 | 2165156380 | 19810 | 19800 | 19810 | 19800 | 25 |
| 478 | 20231208 | 104600 | 2164661360 | 19800 | 19780 | 19860 | 19780 | 147 |
| 479 | 20231208 | 104500 | 2161750820 | 19780 | 19770 | 19780 | 19760 | 329 |
| 480 | 20231208 | 104400 | 2155246530 | 19770 | 19800 | 19800 | 19770 | 1525 |
| 481 | 20231208 | 104300 | 2125071730 | 19800 | 19800 | 19820 | 19800 | 309 |
| 482 | 20231208 | 104200 | 2118948690 | 19800 | 19810 | 19810 | 19800 | 202 |
| 483 | 20231208 | 104100 | 2114947140 | 19810 | 19830 | 19830 | 19810 | 302 |
| 484 | 20231208 | 104000 | 2108962080 | 19810 | 19800 | 19820 | 19800 | 36 |
| 485 | 20231208 | 103900 | 2108248750 | 19800 | 19810 | 19820 | 19790 | 185 |
| 486 | 20231208 | 103800 | 2104583990 | 19790 | 19800 | 19810 | 19790 | 116 |
| 487 | 20231208 | 103700 | 2102287700 | 19780 | 19800 | 19810 | 19780 | 419 |
| 488 | 20231208 | 103600 | 2093991720 | 19800 | 19810 | 19810 | 19800 | 9 |
| 489 | 20231208 | 103500 | 2093813510 | 19890 | 19820 | 19890 | 19820 | 40 |
| 490 | 20231208 | 103400 | 2093018960 | 19800 | 19820 | 19820 | 19800 | 419 |
| 491 | 20231208 | 103300 | 2084719300 | 19830 | 19830 | 19830 | 19820 | 1321 |
| 492 | 20231208 | 103200 | 2058524070 | 19830 | 19870 | 19870 | 19830 | 2541 |
| 493 | 20231208 | 103100 | 2008096090 | 19880 | 19880 | 19880 | 19880 | 135 |
| 494 | 20231208 | 103000 | 2005412290 | 19880 | 19890 | 19890 | 19880 | 282 |
| 495 | 20231208 | 102900 | 1999805470 | 19900 | 19950 | 19950 | 19900 | 379 |
| 496 | 20231208 | 102800 | 1992263320 | 19910 | 19880 | 19930 | 19880 | 1232 |
| 497 | 20231208 | 102700 | 1967739800 | 19880 | 19890 | 19890 | 19870 | 226 |
| 498 | 20231208 | 102600 | 1963246350 | 19890 | 19890 | 19890 | 19890 | 109 |
| 499 | 20231208 | 102500 | 1961078340 | 19890 | 19850 | 19890 | 19850 | 152 |
| 500 | 20231208 | 102400 | 1958061100 | 19850 | 19850 | 19850 | 19850 | 6 |
| 501 | 20231208 | 102300 | 1957942000 | 19850 | 19850 | 19850 | 19850 | 246 |
| 502 | 20231208 | 102200 | 1953058900 | 19840 | 19830 | 19840 | 19830 | 122 |
| 503 | 20231208 | 102100 | 1950638940 | 19890 | 19890 | 19890 | 19890 | 1 |
| 504 | 20231208 | 102000 | 1950619050 | 19810 | 19810 | 19890 | 19810 | 212 |
| 505 | 20231208 | 101900 | 1946418210 | 19820 | 19830 | 19830 | 19820 | 1400 |
| 506 | 20231208 | 101800 | 1918667510 | 19830 | 19860 | 19860 | 19830 | 224 |
| 507 | 20231208 | 101700 | 1914222790 | 19860 | 19850 | 19860 | 19850 | 123 |
| 508 | 20231208 | 101600 | 1911780710 | 19840 | 19840 | 19840 | 19840 | 52 |
| 509 | 20231208 | 101500 | 1910749030 | 19830 | 19820 | 19830 | 19820 | 196 |
| 510 | 20231208 | 101400 | 1906862870 | 19820 | 19880 | 19880 | 19820 | 1868 |
| 511 | 20231208 | 101300 | 1869795060 | 19880 | 19890 | 19890 | 19880 | 120 |
| 512 | 20231208 | 101200 | 1867409160 | 19890 | 19890 | 19890 | 19890 | 80 |
| 513 | 20231208 | 101100 | 1865817960 | 19880 | 19960 | 19960 | 19880 | 1101 |
| 514 | 20231208 | 101000 | 1843884890 | 19960 | 19970 | 19970 | 19960 | 173 |
| 515 | 20231208 | 100900 | 1840431210 | 19970 | 19930 | 19970 | 19930 | 1125 |
| 516 | 20231208 | 100800 | 1817999800 | 19930 | 19920 | 19930 | 19920 | 126 |
| 517 | 20231208 | 100700 | 1815489310 | 19920 | 19920 | 19930 | 19920 | 1964 |
| 518 | 20231208 | 100600 | 1776365710 | 19900 | 19890 | 19900 | 19890 | 334 |
| 519 | 20231208 | 100500 | 1769721450 | 19890 | 19890 | 19890 | 19890 | 9 |
| 520 | 20231208 | 100400 | 1769542440 | 19890 | 19890 | 19900 | 19890 | 192 |
| 521 | 20231208 | 100300 | 1765722870 | 19890 | 19930 | 19930 | 19890 | 1579 |
| 522 | 20231208 | 100200 | 1734299630 | 19890 | 19900 | 19970 | 19890 | 1167 |
| 523 | 20231208 | 100100 | 1711069180 | 19850 | 19850 | 19850 | 19850 | 69 |
| 524 | 20231208 | 100000 | 1709699530 | 19850 | 19850 | 19850 | 19850 | 100 |
| 525 | 20231208 | 095900 | 1707714530 | 19840 | 19850 | 19850 | 19840 | 601 |
| 526 | 20231208 | 095800 | 1695789540 | 19850 | 19870 | 19870 | 19840 | 3950 |
| 527 | 20231208 | 095700 | 1617369790 | 19870 | 19860 | 19900 | 19860 | 1284 |
| 528 | 20231208 | 095600 | 1591851280 | 19850 | 19870 | 19870 | 19850 | 701 |
| 529 | 20231208 | 095500 | 1577927840 | 19880 | 19900 | 19900 | 19850 | 147 |
| 530 | 20231208 | 095400 | 1575007060 | 19900 | 19930 | 19930 | 19820 | 6464 |
| 531 | 20231208 | 095300 | 1446367810 | 19930 | 19990 | 19990 | 19930 | 2179 |
| 532 | 20231208 | 095200 | 1402911570 | 20000 | 20000 | 20000 | 20000 | 215 |
| 533 | 20231208 | 095100 | 1398611570 | 20000 | 20050 | 20050 | 20000 | 167 |
| 534 | 20231208 | 095000 | 1395270570 | 20000 | 19990 | 20000 | 19990 | 195 |
| 535 | 20231208 | 094900 | 1391371590 | 19990 | 20000 | 20000 | 19990 | 264 |
| 536 | 20231208 | 094800 | 1386092280 | 20000 | 20050 | 20050 | 20000 | 306 |
| 537 | 20231208 | 094700 | 1379969230 | 20050 | 19990 | 20050 | 19990 | 394 |
| 538 | 20231208 | 094600 | 1372075170 | 20050 | 19950 | 20050 | 19950 | 94 |
| 539 | 20231208 | 094500 | 1370197610 | 20000 | 20000 | 20000 | 20000 | 546 |
| 540 | 20231208 | 094400 | 1359277610 | 20000 | 19990 | 20050 | 19990 | 958 |
| 541 | 20231208 | 094300 | 1340121540 | 19990 | 19920 | 19990 | 19920 | 698 |
| 542 | 20231208 | 094200 | 1326185920 | 19920 | 19990 | 19990 | 19910 | 1711 |
| 543 | 20231208 | 094100 | 1292074040 | 19950 | 19980 | 20000 | 19940 | 1342 |
| 544 | 20231208 | 094000 | 1265278610 | 20000 | 19990 | 20050 | 19990 | 1335 |
| 545 | 20231208 | 093900 | 1238556730 | 20050 | 20000 | 20050 | 19990 | 89 |
| 546 | 20231208 | 093800 | 1236777050 | 20050 | 20050 | 20050 | 20050 | 2 |
| 547 | 20231208 | 093700 | 1236736950 | 19940 | 20050 | 20100 | 19940 | 2196 |
| 548 | 20231208 | 093600 | 1192872070 | 20050 | 20100 | 20100 | 19970 | 5996 |
| 549 | 20231208 | 093500 | 1072788190 | 20150 | 20150 | 20150 | 20150 | 823 |
| 550 | 20231208 | 093400 | 1056204740 | 20150 | 20200 | 20200 | 20150 | 800 |
| 551 | 20231208 | 093300 | 1040051240 | 20250 | 20200 | 20250 | 20200 | 71 |
| 552 | 20231208 | 093200 | 1038616940 | 20250 | 20300 | 20300 | 20200 | 202 |
| 553 | 20231208 | 093100 | 1034528990 | 20200 | 20300 | 20300 | 20200 | 9 |
| 554 | 20231208 | 093000 | 1034346690 | 20200 | 20350 | 20350 | 20200 | 3124 |
| 555 | 20231208 | 092900 | 971162990 | 20350 | 20250 | 20400 | 20250 | 132 |
| 556 | 20231208 | 092800 | 968488740 | 20250 | 20350 | 20350 | 20250 | 2216 |
| 557 | 20231208 | 092700 | 923425990 | 20450 | 20250 | 20450 | 20250 | 543 |
| 558 | 20231208 | 092600 | 912342390 | 20400 | 20350 | 20400 | 20250 | 4985 |
| 559 | 20231208 | 092500 | 810678990 | 20350 | 20250 | 20350 | 20250 | 914 |
| 560 | 20231208 | 092400 | 792132340 | 20400 | 20450 | 20450 | 20250 | 2057 |
| 561 | 20231208 | 092300 | 750288140 | 20400 | 20450 | 20450 | 20400 | 547 |
| 562 | 20231208 | 092200 | 739122890 | 20450 | 20450 | 20500 | 20400 | 1070 |
| 563 | 20231208 | 092100 | 717243190 | 20450 | 20500 | 20550 | 20450 | 3391 |
| 564 | 20231208 | 092000 | 647678240 | 20500 | 20400 | 20500 | 20400 | 277 |
| 565 | 20231208 | 091900 | 642013990 | 20450 | 20500 | 20500 | 20400 | 2549 |
| 566 | 20231208 | 091800 | 589930440 | 20500 | 20550 | 20550 | 20500 | 859 |
| 567 | 20231208 | 091700 | 572313590 | 20500 | 20400 | 20550 | 20400 | 5469 |
| 568 | 20231208 | 091600 | 460194540 | 20400 | 20350 | 20400 | 20350 | 996 |
| 569 | 20231208 | 091500 | 439878340 | 20350 | 20400 | 20400 | 20300 | 741 |
| 570 | 20231208 | 091400 | 424808840 | 20350 | 20400 | 20450 | 20350 | 2599 |
| 571 | 20231208 | 091300 | 371782140 | 20400 | 20250 | 20450 | 20250 | 4798 |
| 572 | 20231208 | 091200 | 274085290 | 20250 | 20200 | 20300 | 20200 | 1745 |
| 573 | 20231208 | 091100 | 238770040 | 20200 | 20100 | 20200 | 20100 | 1412 |
| 574 | 20231208 | 091000 | 210285040 | 20100 | 20050 | 20100 | 20050 | 897 |
| 575 | 20231208 | 090900 | 192257690 | 20100 | 20050 | 20100 | 20050 | 687 |
| 576 | 20231208 | 090800 | 178482740 | 20050 | 20000 | 20100 | 19960 | 238 |
| 577 | 20231208 | 090700 | 173720010 | 19900 | 20050 | 20050 | 19900 | 1613 |
| 578 | 20231208 | 090600 | 141382560 | 20050 | 19870 | 20050 | 19860 | 4043 |
| 579 | 20231208 | 090500 | 60621090 | 19850 | 19840 | 19880 | 19840 | 227 |
| 580 | 20231208 | 090400 | 56112560 | 19850 | 19810 | 19850 | 19810 | 1379 |
| 581 | 20231208 | 090300 | 28780040 | 19780 | 19770 | 19800 | 19770 | 766 |
| 582 | 20231208 | 090200 | 13623100 | 19750 | 19740 | 19750 | 19740 | 63 |
| 583 | 20231208 | 090100 | 12379460 | 19740 | 19750 | 19770 | 19740 | 17 |
| 584 | 20231208 | 090000 | 12043580 | 19760 | 19670 | 19770 | 19670 | 612 |