31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 3279 |
| 3 | 20231205 | 184900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 4 | 20231205 | 184800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 5 | 20231205 | 184700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 6 | 20231205 | 184600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 7 | 20231205 | 184500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 8 | 20231205 | 184400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 9 | 20231205 | 184300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 10 | 20231205 | 184200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 11 | 20231205 | 184100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 12 | 20231205 | 184000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 13 | 20231205 | 183900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 14 | 20231205 | 183800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 15 | 20231205 | 183700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 16 | 20231205 | 183600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 17 | 20231205 | 183500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 18 | 20231205 | 183400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 19 | 20231205 | 183300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 20 | 20231205 | 183200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 21 | 20231205 | 183100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 22 | 20231205 | 183000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 23 | 20231205 | 182900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 24 | 20231205 | 182800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 25 | 20231205 | 182700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 26 | 20231205 | 182600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 27 | 20231205 | 182500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 28 | 20231205 | 182400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 29 | 20231205 | 182300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 30 | 20231205 | 182200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 31 | 20231205 | 182100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 32 | 20231205 | 182000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 3279 |
| 33 | 20231205 | 181900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 34 | 20231205 | 181800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 35 | 20231205 | 181700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 36 | 20231205 | 181600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 37 | 20231205 | 181500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 38 | 20231205 | 181400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 39 | 20231205 | 181300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 40 | 20231205 | 181200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 41 | 20231205 | 181100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 42 | 20231205 | 181000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 43 | 20231205 | 180900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 44 | 20231205 | 180800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 45 | 20231205 | 180700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 46 | 20231205 | 180600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 47 | 20231205 | 180500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 48 | 20231205 | 180400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 49 | 20231205 | 180300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 50 | 20231205 | 180200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 51 | 20231205 | 180100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 52 | 20231205 | 180000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 53 | 20231205 | 175900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 54 | 20231205 | 175800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 55 | 20231205 | 175700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 56 | 20231205 | 175600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 57 | 20231205 | 175500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 58 | 20231205 | 175400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 59 | 20231205 | 175300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 60 | 20231205 | 175200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 61 | 20231205 | 175100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 62 | 20231205 | 175000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 3279 |
| 63 | 20231205 | 174900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 64 | 20231205 | 174800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 65 | 20231205 | 174700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 66 | 20231205 | 174600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 67 | 20231205 | 174500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 68 | 20231205 | 174400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 69 | 20231205 | 174300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 70 | 20231205 | 174200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 71 | 20231205 | 174100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 72 | 20231205 | 174000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 73 | 20231205 | 173900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 74 | 20231205 | 173800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 75 | 20231205 | 173700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 76 | 20231205 | 173600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 77 | 20231205 | 173500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 78 | 20231205 | 173400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 79 | 20231205 | 173300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 80 | 20231205 | 173200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 81 | 20231205 | 173100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 82 | 20231205 | 173000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 83 | 20231205 | 172900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 84 | 20231205 | 172800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 85 | 20231205 | 172700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 86 | 20231205 | 172600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 87 | 20231205 | 172500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 88 | 20231205 | 172400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 89 | 20231205 | 172300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 90 | 20231205 | 172200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 91 | 20231205 | 172100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 92 | 20231205 | 172000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 3279 |
| 93 | 20231205 | 171900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 94 | 20231205 | 171800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 95 | 20231205 | 171700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 96 | 20231205 | 171600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 97 | 20231205 | 171500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 98 | 20231205 | 171400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 99 | 20231205 | 171300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 100 | 20231205 | 171200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 101 | 20231205 | 171100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 102 | 20231205 | 171000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 103 | 20231205 | 170900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 104 | 20231205 | 170800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 105 | 20231205 | 170700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 106 | 20231205 | 170600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 107 | 20231205 | 170500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 108 | 20231205 | 170400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 109 | 20231205 | 170300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 110 | 20231205 | 170200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 111 | 20231205 | 170100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 112 | 20231205 | 170000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 113 | 20231205 | 165900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 114 | 20231205 | 165800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 115 | 20231205 | 165700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 116 | 20231205 | 165600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 117 | 20231205 | 165500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 118 | 20231205 | 165400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 119 | 20231205 | 165300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 120 | 20231205 | 165200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 121 | 20231205 | 165100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 122 | 20231205 | 165000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 3279 |
| 123 | 20231205 | 164900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 124 | 20231205 | 164800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 125 | 20231205 | 164700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 126 | 20231205 | 164600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 127 | 20231205 | 164500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 128 | 20231205 | 164400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 129 | 20231205 | 164300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 130 | 20231205 | 164200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 131 | 20231205 | 164100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 132 | 20231205 | 164000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 133 | 20231205 | 163900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 134 | 20231205 | 163800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 135 | 20231205 | 163700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 136 | 20231205 | 163600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 137 | 20231205 | 163500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 138 | 20231205 | 163400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 139 | 20231205 | 163300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 140 | 20231205 | 163200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 141 | 20231205 | 163100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 142 | 20231205 | 163000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 143 | 20231205 | 162900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 144 | 20231205 | 162800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 145 | 20231205 | 162700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 146 | 20231205 | 162600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 147 | 20231205 | 162500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 148 | 20231205 | 162400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 149 | 20231205 | 162300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 150 | 20231205 | 162200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 151 | 20231205 | 162100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 152 | 20231205 | 162000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 3279 |
| 153 | 20231205 | 161900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 154 | 20231205 | 161800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 155 | 20231205 | 161700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 156 | 20231205 | 161600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 157 | 20231205 | 161500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 158 | 20231205 | 161400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 159 | 20231205 | 161300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 160 | 20231205 | 161200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 161 | 20231205 | 161100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 162 | 20231205 | 161000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 163 | 20231205 | 160900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 164 | 20231205 | 160800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 165 | 20231205 | 160700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 166 | 20231205 | 160600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 167 | 20231205 | 160500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 168 | 20231205 | 160400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 169 | 20231205 | 160300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 170 | 20231205 | 160200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 171 | 20231205 | 160100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 172 | 20231205 | 160000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 173 | 20231205 | 155900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 174 | 20231205 | 155800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 175 | 20231205 | 155700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 176 | 20231205 | 155600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 177 | 20231205 | 155500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 178 | 20231205 | 155400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 179 | 20231205 | 155300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 180 | 20231205 | 155200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 181 | 20231205 | 155100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 182 | 20231205 | 155000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 3279 |
| 183 | 20231205 | 154900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 184 | 20231205 | 154800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 185 | 20231205 | 154700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 186 | 20231205 | 154600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 187 | 20231205 | 154500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 188 | 20231205 | 154400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 189 | 20231205 | 154300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 190 | 20231205 | 154200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 191 | 20231205 | 154100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 192 | 20231205 | 154000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 193 | 20231205 | 153900 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 194 | 20231205 | 153800 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 195 | 20231205 | 153700 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 196 | 20231205 | 153600 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 197 | 20231205 | 153500 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 198 | 20231205 | 153400 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 199 | 20231205 | 153300 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 200 | 20231205 | 153200 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 201 | 20231205 | 153100 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 0 |
| 202 | 20231205 | 153000 | 2384625200 | 15800 | 15800 | 15800 | 15800 | 3279 |
| 203 | 20231205 | 152900 | 2332817000 | 15800 | 15800 | 15800 | 15800 | 0 |
| 204 | 20231205 | 152800 | 2332817000 | 15800 | 15800 | 15800 | 15800 | 0 |
| 205 | 20231205 | 152700 | 2332817000 | 15800 | 15800 | 15800 | 15800 | 0 |
| 206 | 20231205 | 152600 | 2332817000 | 15800 | 15800 | 15800 | 15800 | 0 |
| 207 | 20231205 | 152500 | 2332817000 | 15800 | 15800 | 15800 | 15800 | 0 |
| 208 | 20231205 | 152400 | 2332817000 | 15800 | 15800 | 15800 | 15800 | 0 |
| 209 | 20231205 | 152300 | 2332817000 | 15800 | 15800 | 15800 | 15800 | 0 |
| 210 | 20231205 | 152200 | 2332817000 | 15800 | 15800 | 15800 | 15800 | 0 |
| 211 | 20231205 | 152100 | 2332817000 | 15800 | 15800 | 15800 | 15800 | 0 |
| 212 | 20231205 | 152000 | 2332817000 | 15800 | 15800 | 15800 | 15800 | 0 |
| 213 | 20231205 | 151900 | 2332817000 | 15800 | 15790 | 15800 | 15780 | 226 |
| 214 | 20231205 | 151800 | 2329249260 | 15790 | 15790 | 15790 | 15790 | 96 |
| 215 | 20231205 | 151700 | 2327733420 | 15750 | 15760 | 15780 | 15750 | 149 |
| 216 | 20231205 | 151600 | 2325384290 | 15750 | 15780 | 15780 | 15750 | 73 |
| 217 | 20231205 | 151500 | 2324233690 | 15780 | 15750 | 15780 | 15750 | 620 |
| 218 | 20231205 | 151400 | 2314463860 | 15780 | 15750 | 15780 | 15750 | 443 |
| 219 | 20231205 | 151300 | 2307478460 | 15750 | 15750 | 15750 | 15740 | 31 |
| 220 | 20231205 | 151200 | 2306990460 | 15750 | 15750 | 15750 | 15750 | 132 |
| 221 | 20231205 | 151100 | 2304911460 | 15740 | 15740 | 15740 | 15740 | 74 |
| 222 | 20231205 | 151000 | 2303746700 | 15740 | 15740 | 15740 | 15740 | 33 |
| 223 | 20231205 | 150900 | 2303227280 | 15740 | 15720 | 15740 | 15720 | 252 |
| 224 | 20231205 | 150800 | 2299264590 | 15720 | 15720 | 15720 | 15720 | 1 |
| 225 | 20231205 | 150700 | 2299248870 | 15720 | 15740 | 15740 | 15720 | 32 |
| 226 | 20231205 | 150600 | 2298745790 | 15740 | 15710 | 15740 | 15710 | 31 |
| 227 | 20231205 | 150500 | 2298258450 | 15710 | 15700 | 15710 | 15670 | 1553 |
| 228 | 20231205 | 150400 | 2273906240 | 15710 | 15700 | 15710 | 15700 | 20 |
| 229 | 20231205 | 150300 | 2273592140 | 15710 | 15670 | 15710 | 15670 | 2516 |
| 230 | 20231205 | 150200 | 2234149760 | 15670 | 15690 | 15690 | 15670 | 1096 |
| 231 | 20231205 | 150100 | 2216962780 | 15700 | 15710 | 15710 | 15700 | 237 |
| 232 | 20231205 | 150000 | 2213241830 | 15710 | 15710 | 15710 | 15710 | 92 |
| 233 | 20231205 | 145900 | 2211796510 | 15710 | 15710 | 15710 | 15710 | 314 |
| 234 | 20231205 | 145800 | 2206863570 | 15740 | 15740 | 15750 | 15740 | 29 |
| 235 | 20231205 | 145700 | 2206407100 | 15740 | 15730 | 15740 | 15700 | 280 |
| 236 | 20231205 | 145600 | 2202002310 | 15740 | 15730 | 15740 | 15700 | 533 |
| 237 | 20231205 | 145500 | 2193621450 | 15730 | 15740 | 15740 | 15730 | 101 |
| 238 | 20231205 | 145400 | 2192032710 | 15740 | 15740 | 15740 | 15740 | 218 |
| 239 | 20231205 | 145300 | 2188601390 | 15740 | 15750 | 15750 | 15740 | 128 |
| 240 | 20231205 | 145200 | 2186586390 | 15750 | 15760 | 15760 | 15750 | 59 |
| 241 | 20231205 | 145100 | 2185657100 | 15760 | 15760 | 15760 | 15760 | 0 |
| 242 | 20231205 | 145000 | 2185657100 | 15760 | 15750 | 15760 | 15750 | 55 |
| 243 | 20231205 | 144900 | 2184790800 | 15750 | 15750 | 15750 | 15750 | 431 |
| 244 | 20231205 | 144800 | 2178002550 | 15750 | 15760 | 15760 | 15750 | 209 |
| 245 | 20231205 | 144700 | 2174710750 | 15760 | 15750 | 15760 | 15750 | 153 |
| 246 | 20231205 | 144600 | 2172299970 | 15740 | 15740 | 15740 | 15740 | 50 |
| 247 | 20231205 | 144500 | 2171512970 | 15730 | 15760 | 15760 | 15730 | 144 |
| 248 | 20231205 | 144400 | 2169247730 | 15730 | 15730 | 15730 | 15730 | 60 |
| 249 | 20231205 | 144300 | 2168303930 | 15760 | 15730 | 15760 | 15730 | 1001 |
| 250 | 20231205 | 144200 | 2152546010 | 15700 | 15700 | 15700 | 15700 | 550 |
| 251 | 20231205 | 144100 | 2143911010 | 15700 | 15740 | 15740 | 15700 | 165 |
| 252 | 20231205 | 144000 | 2141315190 | 15750 | 15730 | 15750 | 15730 | 218 |
| 253 | 20231205 | 143900 | 2137885940 | 15690 | 15680 | 15690 | 15670 | 354 |
| 254 | 20231205 | 143800 | 2132334940 | 15680 | 15700 | 15700 | 15680 | 3093 |
| 255 | 20231205 | 143700 | 2083788830 | 15700 | 15710 | 15730 | 15700 | 579 |
| 256 | 20231205 | 143600 | 2074697670 | 15710 | 15720 | 15730 | 15700 | 3080 |
| 257 | 20231205 | 143500 | 2026327510 | 15730 | 15730 | 15740 | 15720 | 1787 |
| 258 | 20231205 | 143400 | 1998216580 | 15730 | 15740 | 15740 | 15730 | 1937 |
| 259 | 20231205 | 143300 | 1967746780 | 15740 | 15740 | 15750 | 15730 | 996 |
| 260 | 20231205 | 143200 | 1952078470 | 15750 | 15760 | 15760 | 15750 | 885 |
| 261 | 20231205 | 143100 | 1938139600 | 15750 | 15760 | 15770 | 15750 | 940 |
| 262 | 20231205 | 143000 | 1923325290 | 15780 | 15770 | 15780 | 15760 | 183 |
| 263 | 20231205 | 142900 | 1920439550 | 15760 | 15760 | 15770 | 15760 | 358 |
| 264 | 20231205 | 142800 | 1914797460 | 15760 | 15760 | 15760 | 15760 | 284 |
| 265 | 20231205 | 142700 | 1910321620 | 15760 | 15780 | 15780 | 15760 | 346 |
| 266 | 20231205 | 142600 | 1904864650 | 15770 | 15780 | 15780 | 15770 | 144 |
| 267 | 20231205 | 142500 | 1902592730 | 15780 | 15770 | 15780 | 15770 | 84 |
| 268 | 20231205 | 142400 | 1901268040 | 15770 | 15780 | 15780 | 15770 | 41 |
| 269 | 20231205 | 142300 | 1900621360 | 15780 | 15790 | 15800 | 15770 | 315 |
| 270 | 20231205 | 142200 | 1895650840 | 15790 | 15800 | 15800 | 15790 | 3070 |
| 271 | 20231205 | 142100 | 1847145910 | 15800 | 15820 | 15820 | 15800 | 156 |
| 272 | 20231205 | 142000 | 1844680030 | 15810 | 15820 | 15820 | 15800 | 270 |
| 273 | 20231205 | 141900 | 1840413430 | 15820 | 15830 | 15830 | 15810 | 2882 |
| 274 | 20231205 | 141800 | 1794843970 | 15830 | 15840 | 15840 | 15830 | 347 |
| 275 | 20231205 | 141700 | 1789350680 | 15840 | 15830 | 15840 | 15830 | 257 |
| 276 | 20231205 | 141600 | 1785282360 | 15830 | 15830 | 15830 | 15830 | 381 |
| 277 | 20231205 | 141500 | 1779251130 | 15830 | 15840 | 15840 | 15830 | 33 |
| 278 | 20231205 | 141400 | 1778728420 | 15840 | 15830 | 15840 | 15830 | 221 |
| 279 | 20231205 | 141300 | 1775229880 | 15830 | 15830 | 15830 | 15830 | 8 |
| 280 | 20231205 | 141200 | 1775103240 | 15830 | 15840 | 15840 | 15830 | 36 |
| 281 | 20231205 | 141100 | 1774533350 | 15840 | 15830 | 15840 | 15820 | 281 |
| 282 | 20231205 | 141000 | 1770085390 | 15830 | 15830 | 15830 | 15830 | 0 |
| 283 | 20231205 | 140900 | 1770085390 | 15830 | 15840 | 15840 | 15830 | 1291 |
| 284 | 20231205 | 140800 | 1749648570 | 15830 | 15830 | 15830 | 15830 | 15 |
| 285 | 20231205 | 140700 | 1749411120 | 15830 | 15830 | 15830 | 15830 | 200 |
| 286 | 20231205 | 140600 | 1746245120 | 15830 | 15840 | 15840 | 15830 | 1436 |
| 287 | 20231205 | 140500 | 1723509410 | 15840 | 15840 | 15840 | 15840 | 0 |
| 288 | 20231205 | 140400 | 1723509410 | 15840 | 15850 | 15850 | 15840 | 49 |
| 289 | 20231205 | 140300 | 1722733200 | 15850 | 15850 | 15850 | 15840 | 1060 |
| 290 | 20231205 | 140200 | 1705942510 | 15850 | 15850 | 15850 | 15850 | 306 |
| 291 | 20231205 | 140100 | 1701092410 | 15860 | 15860 | 15860 | 15860 | 212 |
| 292 | 20231205 | 140000 | 1697730090 | 15860 | 15850 | 15860 | 15850 | 3 |
| 293 | 20231205 | 135900 | 1697682520 | 15850 | 15850 | 15850 | 15850 | 1 |
| 294 | 20231205 | 135800 | 1697666670 | 15840 | 15850 | 15850 | 15840 | 14 |
| 295 | 20231205 | 135700 | 1697444800 | 15850 | 15860 | 15860 | 15850 | 49 |
| 296 | 20231205 | 135600 | 1696668140 | 15850 | 15850 | 15850 | 15850 | 1074 |
| 297 | 20231205 | 135500 | 1679645240 | 15860 | 15860 | 15860 | 15860 | 29 |
| 298 | 20231205 | 135400 | 1679185300 | 15860 | 15870 | 15870 | 15860 | 581 |
| 299 | 20231205 | 135300 | 1669970630 | 15860 | 15860 | 15870 | 15860 | 624 |
| 300 | 20231205 | 135200 | 1660068820 | 15860 | 15870 | 15870 | 15860 | 21 |
| 301 | 20231205 | 135100 | 1659735750 | 15870 | 15860 | 15870 | 15860 | 126 |
| 302 | 20231205 | 135000 | 1657737380 | 15870 | 15870 | 15870 | 15870 | 10 |
| 303 | 20231205 | 134900 | 1657578680 | 15860 | 15870 | 15870 | 15860 | 301 |
| 304 | 20231205 | 134800 | 1652804810 | 15860 | 15860 | 15860 | 15860 | 390 |
| 305 | 20231205 | 134700 | 1646619410 | 15860 | 15860 | 15860 | 15860 | 111 |
| 306 | 20231205 | 134600 | 1644858950 | 15870 | 15870 | 15870 | 15860 | 4 |
| 307 | 20231205 | 134500 | 1644795480 | 15870 | 15870 | 15870 | 15870 | 2 |
| 308 | 20231205 | 134400 | 1644763740 | 15860 | 15860 | 15860 | 15860 | 0 |
| 309 | 20231205 | 134300 | 1644763740 | 15860 | 15870 | 15870 | 15860 | 21 |
| 310 | 20231205 | 134200 | 1644430670 | 15860 | 15860 | 15860 | 15860 | 0 |
| 311 | 20231205 | 134100 | 1644430670 | 15860 | 15870 | 15870 | 15860 | 201 |
| 312 | 20231205 | 134000 | 1641242800 | 15870 | 15870 | 15870 | 15870 | 81 |
| 313 | 20231205 | 133900 | 1639957330 | 15870 | 15860 | 15870 | 15850 | 505 |
| 314 | 20231205 | 133800 | 1631952790 | 15870 | 15870 | 15870 | 15870 | 0 |
| 315 | 20231205 | 133700 | 1631952790 | 15870 | 15870 | 15870 | 15870 | 29 |
| 316 | 20231205 | 133600 | 1631492560 | 15870 | 15860 | 15870 | 15860 | 99 |
| 317 | 20231205 | 133500 | 1629922370 | 15860 | 15860 | 15860 | 15860 | 0 |
| 318 | 20231205 | 133400 | 1629922370 | 15860 | 15860 | 15860 | 15860 | 60 |
| 319 | 20231205 | 133300 | 1628970770 | 15860 | 15850 | 15870 | 15840 | 1565 |
| 320 | 20231205 | 133200 | 1604165790 | 15840 | 15840 | 15840 | 15840 | 195 |
| 321 | 20231205 | 133100 | 1601076990 | 15840 | 15840 | 15840 | 15830 | 54 |
| 322 | 20231205 | 133000 | 1600221780 | 15840 | 15840 | 15840 | 15840 | 16 |
| 323 | 20231205 | 132900 | 1599968340 | 15840 | 15850 | 15850 | 15840 | 139 |
| 324 | 20231205 | 132800 | 1597766520 | 15840 | 15840 | 15850 | 15840 | 223 |
| 325 | 20231205 | 132700 | 1594234190 | 15840 | 15840 | 15840 | 15830 | 59 |
| 326 | 20231205 | 132600 | 1593300120 | 15840 | 15840 | 15840 | 15840 | 88 |
| 327 | 20231205 | 132500 | 1591906200 | 15840 | 15840 | 15840 | 15830 | 138 |
| 328 | 20231205 | 132400 | 1589720330 | 15830 | 15830 | 15850 | 15830 | 837 |
| 329 | 20231205 | 132300 | 1576469860 | 15830 | 15850 | 15860 | 15830 | 3208 |
| 330 | 20231205 | 132200 | 1525659090 | 15830 | 15840 | 15840 | 15830 | 2050 |
| 331 | 20231205 | 132100 | 1493198260 | 15840 | 15840 | 15840 | 15840 | 1572 |
| 332 | 20231205 | 132000 | 1468297780 | 15840 | 15840 | 15850 | 15840 | 450 |
| 333 | 20231205 | 131900 | 1461169770 | 15850 | 15850 | 15850 | 15850 | 140 |
| 334 | 20231205 | 131800 | 1458950770 | 15850 | 15860 | 15860 | 15850 | 105 |
| 335 | 20231205 | 131700 | 1457285520 | 15860 | 15860 | 15860 | 15860 | 29 |
| 336 | 20231205 | 131600 | 1456825580 | 15860 | 15860 | 15860 | 15860 | 146 |
| 337 | 20231205 | 131500 | 1454510020 | 15860 | 15860 | 15860 | 15860 | 10 |
| 338 | 20231205 | 131400 | 1454351420 | 15860 | 15860 | 15860 | 15850 | 830 |
| 339 | 20231205 | 131300 | 1441187630 | 15860 | 15860 | 15860 | 15860 | 28 |
| 340 | 20231205 | 131200 | 1440743550 | 15870 | 15840 | 15870 | 15840 | 248 |
| 341 | 20231205 | 131100 | 1436814180 | 15840 | 15850 | 15850 | 15840 | 45 |
| 342 | 20231205 | 131000 | 1436101350 | 15870 | 15880 | 15880 | 15870 | 90 |
| 343 | 20231205 | 130900 | 1434673040 | 15840 | 15840 | 15840 | 15840 | 614 |
| 344 | 20231205 | 130800 | 1424947280 | 15840 | 15840 | 15840 | 15840 | 31 |
| 345 | 20231205 | 130700 | 1424456240 | 15840 | 15880 | 15880 | 15840 | 133 |
| 346 | 20231205 | 130600 | 1422348320 | 15830 | 15830 | 15830 | 15830 | 0 |
| 347 | 20231205 | 130500 | 1422348320 | 15830 | 15830 | 15830 | 15830 | 0 |
| 348 | 20231205 | 130400 | 1422348320 | 15830 | 15850 | 15850 | 15830 | 229 |
| 349 | 20231205 | 130300 | 1418721850 | 15840 | 15840 | 15840 | 15840 | 0 |
| 350 | 20231205 | 130200 | 1418721850 | 15840 | 15840 | 15840 | 15840 | 0 |
| 351 | 20231205 | 130100 | 1418721850 | 15840 | 15840 | 15840 | 15840 | 120 |
| 352 | 20231205 | 130000 | 1416821050 | 15830 | 15860 | 15860 | 15830 | 2019 |
| 353 | 20231205 | 125900 | 1384845810 | 15850 | 15850 | 15850 | 15850 | 150 |
| 354 | 20231205 | 125800 | 1382468310 | 15850 | 15850 | 15850 | 15840 | 287 |
| 355 | 20231205 | 125700 | 1377919370 | 15850 | 15840 | 15850 | 15840 | 205 |
| 356 | 20231205 | 125600 | 1374670180 | 15840 | 15840 | 15850 | 15840 | 311 |
| 357 | 20231205 | 125500 | 1369743930 | 15840 | 15840 | 15840 | 15840 | 13 |
| 358 | 20231205 | 125400 | 1369538010 | 15850 | 15840 | 15850 | 15840 | 291 |
| 359 | 20231205 | 125300 | 1364928560 | 15840 | 15840 | 15840 | 15840 | 19 |
| 360 | 20231205 | 125200 | 1364627600 | 15840 | 15840 | 15840 | 15830 | 382 |
| 361 | 20231205 | 125100 | 1358577110 | 15830 | 15840 | 15840 | 15830 | 340 |
| 362 | 20231205 | 125000 | 1353193270 | 15840 | 15840 | 15840 | 15840 | 1 |
| 363 | 20231205 | 124900 | 1353177430 | 15830 | 15840 | 15840 | 15830 | 541 |
| 364 | 20231205 | 124800 | 1344611630 | 15850 | 15850 | 15850 | 15850 | 1 |
| 365 | 20231205 | 124700 | 1344595780 | 15840 | 15840 | 15840 | 15840 | 140 |
| 366 | 20231205 | 124600 | 1342378180 | 15850 | 15850 | 15850 | 15850 | 11 |
| 367 | 20231205 | 124500 | 1342203830 | 15850 | 15850 | 15850 | 15840 | 219 |
| 368 | 20231205 | 124400 | 1338734830 | 15850 | 15850 | 15850 | 15850 | 0 |
| 369 | 20231205 | 124300 | 1338734830 | 15850 | 15850 | 15850 | 15850 | 0 |
| 370 | 20231205 | 124200 | 1338734830 | 15850 | 15840 | 15850 | 15840 | 202 |
| 371 | 20231205 | 124100 | 1335534170 | 15840 | 15840 | 15850 | 15840 | 80 |
| 372 | 20231205 | 124000 | 1334266960 | 15850 | 15850 | 15850 | 15850 | 6 |
| 373 | 20231205 | 123900 | 1334171860 | 15840 | 15840 | 15840 | 15840 | 1 |
| 374 | 20231205 | 123800 | 1334156020 | 15830 | 15840 | 15850 | 15830 | 773 |
| 375 | 20231205 | 123700 | 1321912590 | 15850 | 15850 | 15850 | 15850 | 29 |
| 376 | 20231205 | 123600 | 1321452940 | 15850 | 15860 | 15860 | 15840 | 2532 |
| 377 | 20231205 | 123500 | 1281321930 | 15890 | 15890 | 15890 | 15890 | 0 |
| 378 | 20231205 | 123400 | 1281321930 | 15890 | 15880 | 15890 | 15850 | 3848 |
| 379 | 20231205 | 123300 | 1220270030 | 15890 | 15890 | 15890 | 15890 | 69 |
| 380 | 20231205 | 123200 | 1219173620 | 15890 | 15890 | 15890 | 15890 | 86 |
| 381 | 20231205 | 123100 | 1217807080 | 15890 | 15890 | 15890 | 15890 | 30 |
| 382 | 20231205 | 123000 | 1217330380 | 15880 | 15890 | 15890 | 15880 | 53 |
| 383 | 20231205 | 122900 | 1216488710 | 15890 | 15890 | 15890 | 15890 | 0 |
| 384 | 20231205 | 122800 | 1216488710 | 15890 | 15890 | 15890 | 15890 | 2 |
| 385 | 20231205 | 122700 | 1216456930 | 15880 | 15880 | 15880 | 15880 | 34 |
| 386 | 20231205 | 122600 | 1215917010 | 15890 | 15890 | 15890 | 15890 | 28 |
| 387 | 20231205 | 122500 | 1215472090 | 15890 | 15890 | 15890 | 15890 | 1 |
| 388 | 20231205 | 122400 | 1215456200 | 15880 | 15880 | 15880 | 15880 | 300 |
| 389 | 20231205 | 122300 | 1210692200 | 15880 | 15880 | 15880 | 15880 | 1291 |
| 390 | 20231205 | 122200 | 1190191120 | 15880 | 15870 | 15880 | 15870 | 19 |
| 391 | 20231205 | 122100 | 1189889580 | 15870 | 15880 | 15880 | 15870 | 111 |
| 392 | 20231205 | 122000 | 1188127010 | 15880 | 15880 | 15880 | 15870 | 30 |
| 393 | 20231205 | 121900 | 1187650620 | 15880 | 15880 | 15880 | 15870 | 571 |
| 394 | 20231205 | 121800 | 1178584150 | 15880 | 15870 | 15880 | 15870 | 210 |
| 395 | 20231205 | 121700 | 1175251350 | 15870 | 15870 | 15880 | 15870 | 114 |
| 396 | 20231205 | 121600 | 1173442140 | 15870 | 15870 | 15870 | 15870 | 70 |
| 397 | 20231205 | 121500 | 1172331240 | 15880 | 15880 | 15880 | 15880 | 0 |
| 398 | 20231205 | 121400 | 1172331240 | 15880 | 15880 | 15880 | 15880 | 1 |
| 399 | 20231205 | 121300 | 1172315360 | 15870 | 15870 | 15870 | 15870 | 389 |
| 400 | 20231205 | 121200 | 1166141930 | 15870 | 15860 | 15870 | 15860 | 3 |
| 401 | 20231205 | 121100 | 1166094340 | 15870 | 15880 | 15880 | 15870 | 1731 |
| 402 | 20231205 | 121000 | 1138620860 | 15880 | 15880 | 15880 | 15880 | 50 |
| 403 | 20231205 | 120900 | 1137826860 | 15880 | 15880 | 15880 | 15880 | 47 |
| 404 | 20231205 | 120800 | 1137080500 | 15880 | 15880 | 15880 | 15880 | 50 |
| 405 | 20231205 | 120700 | 1136286500 | 15880 | 15880 | 15880 | 15880 | 1 |
| 406 | 20231205 | 120600 | 1136270620 | 15870 | 15880 | 15880 | 15870 | 220 |
| 407 | 20231205 | 120500 | 1132779020 | 15880 | 15880 | 15880 | 15880 | 1 |
| 408 | 20231205 | 120400 | 1132763140 | 15870 | 15880 | 15880 | 15870 | 111 |
| 409 | 20231205 | 120300 | 1131000560 | 15880 | 15880 | 15880 | 15880 | 26 |
| 410 | 20231205 | 120200 | 1130587680 | 15880 | 15880 | 15880 | 15880 | 19 |
| 411 | 20231205 | 120100 | 1130285960 | 15880 | 15880 | 15880 | 15870 | 121 |
| 412 | 20231205 | 120000 | 1128364780 | 15870 | 15880 | 15880 | 15870 | 239 |
| 413 | 20231205 | 115900 | 1124569560 | 15890 | 15880 | 15890 | 15880 | 16 |
| 414 | 20231205 | 115800 | 1124315460 | 15880 | 15880 | 15880 | 15880 | 9 |
| 415 | 20231205 | 115700 | 1124172540 | 15890 | 15890 | 15890 | 15890 | 0 |
| 416 | 20231205 | 115600 | 1124172540 | 15890 | 15880 | 15890 | 15880 | 22 |
| 417 | 20231205 | 115500 | 1123823160 | 15880 | 15880 | 15890 | 15880 | 639 |
| 418 | 20231205 | 115400 | 1113674930 | 15890 | 15890 | 15900 | 15890 | 123 |
| 419 | 20231205 | 115300 | 1111720440 | 15890 | 15890 | 15890 | 15890 | 278 |
| 420 | 20231205 | 115200 | 1107303020 | 15890 | 15890 | 15890 | 15890 | 40 |
| 421 | 20231205 | 115100 | 1106667420 | 15900 | 15890 | 15900 | 15890 | 21 |
| 422 | 20231205 | 115000 | 1106333720 | 15890 | 15890 | 15890 | 15890 | 8 |
| 423 | 20231205 | 114900 | 1106206600 | 15890 | 15890 | 15890 | 15890 | 94 |
| 424 | 20231205 | 114800 | 1104712940 | 15900 | 15890 | 15900 | 15890 | 183 |
| 425 | 20231205 | 114700 | 1101804740 | 15890 | 15890 | 15890 | 15890 | 9 |
| 426 | 20231205 | 114600 | 1101661730 | 15900 | 15900 | 15900 | 15900 | 16 |
| 427 | 20231205 | 114500 | 1101407330 | 15900 | 15900 | 15900 | 15890 | 19 |
| 428 | 20231205 | 114400 | 1101105310 | 15890 | 15890 | 15890 | 15890 | 0 |
| 429 | 20231205 | 114300 | 1101105310 | 15890 | 15890 | 15890 | 15890 | 9 |
| 430 | 20231205 | 114200 | 1100962300 | 15900 | 15900 | 15900 | 15900 | 1 |
| 431 | 20231205 | 114100 | 1100946400 | 15890 | 15890 | 15890 | 15890 | 2 |
| 432 | 20231205 | 114000 | 1100914620 | 15890 | 15900 | 15900 | 15890 | 312 |
| 433 | 20231205 | 113900 | 1095955680 | 15900 | 15900 | 15900 | 15900 | 9 |
| 434 | 20231205 | 113800 | 1095812580 | 15900 | 15910 | 15910 | 15900 | 756 |
| 435 | 20231205 | 113700 | 1083791250 | 15910 | 15910 | 15910 | 15910 | 120 |
| 436 | 20231205 | 113600 | 1081882050 | 15920 | 15910 | 15920 | 15910 | 10 |
| 437 | 20231205 | 113500 | 1081722940 | 15910 | 15910 | 15910 | 15910 | 0 |
| 438 | 20231205 | 113400 | 1081722940 | 15910 | 15920 | 15920 | 15910 | 11 |
| 439 | 20231205 | 113300 | 1081547910 | 15910 | 15910 | 15910 | 15910 | 51 |
| 440 | 20231205 | 113200 | 1080736500 | 15910 | 15920 | 15920 | 15910 | 85 |
| 441 | 20231205 | 113100 | 1079384030 | 15910 | 15910 | 15910 | 15910 | 51 |
| 442 | 20231205 | 113000 | 1078572620 | 15900 | 15910 | 15910 | 15900 | 39 |
| 443 | 20231205 | 112900 | 1077952420 | 15910 | 15910 | 15910 | 15900 | 11 |
| 444 | 20231205 | 112800 | 1077777500 | 15910 | 15910 | 15910 | 15910 | 57 |
| 445 | 20231205 | 112700 | 1076870630 | 15910 | 15910 | 15910 | 15900 | 117 |
| 446 | 20231205 | 112600 | 1075010180 | 15910 | 15900 | 15910 | 15900 | 1342 |
| 447 | 20231205 | 112500 | 1053671670 | 15910 | 15910 | 15910 | 15900 | 12 |
| 448 | 20231205 | 112400 | 1053480840 | 15910 | 15910 | 15910 | 15910 | 106 |
| 449 | 20231205 | 112300 | 1051794380 | 15900 | 15910 | 15910 | 15900 | 144 |
| 450 | 20231205 | 112200 | 1049504420 | 15910 | 15900 | 15910 | 15900 | 450 |
| 451 | 20231205 | 112100 | 1042349410 | 15900 | 15900 | 15910 | 15900 | 15 |
| 452 | 20231205 | 112000 | 1042110900 | 15900 | 15910 | 15910 | 15900 | 1087 |
| 453 | 20231205 | 111900 | 1024817730 | 15910 | 15910 | 15910 | 15900 | 357 |
| 454 | 20231205 | 111800 | 1019138370 | 15910 | 15900 | 15910 | 15900 | 15 |
| 455 | 20231205 | 111700 | 1018899800 | 15910 | 15920 | 15920 | 15900 | 1320 |
| 456 | 20231205 | 111600 | 997908010 | 15920 | 15920 | 15920 | 15910 | 86 |
| 457 | 20231205 | 111500 | 996539580 | 15910 | 15910 | 15910 | 15910 | 950 |
| 458 | 20231205 | 111400 | 981425080 | 15910 | 15920 | 15920 | 15910 | 442 |
| 459 | 20231205 | 111300 | 974390240 | 15930 | 15920 | 15930 | 15920 | 11 |
| 460 | 20231205 | 111200 | 974215110 | 15920 | 15930 | 15930 | 15920 | 11 |
| 461 | 20231205 | 111100 | 974039970 | 15930 | 15930 | 15930 | 15920 | 61 |
| 462 | 20231205 | 111000 | 973068830 | 15920 | 15930 | 15930 | 15920 | 59 |
| 463 | 20231205 | 110900 | 972129250 | 15930 | 15920 | 15930 | 15920 | 42 |
| 464 | 20231205 | 110800 | 971460270 | 15920 | 15910 | 15920 | 15910 | 493 |
| 465 | 20231205 | 110700 | 963612110 | 15920 | 15910 | 15920 | 15910 | 21 |
| 466 | 20231205 | 110600 | 963277880 | 15910 | 15910 | 15910 | 15910 | 445 |
| 467 | 20231205 | 110500 | 956197930 | 15910 | 15910 | 15920 | 15910 | 460 |
| 468 | 20231205 | 110400 | 948879320 | 15910 | 15920 | 15920 | 15910 | 204 |
| 469 | 20231205 | 110300 | 945633640 | 15920 | 15920 | 15930 | 15920 | 902 |
| 470 | 20231205 | 110200 | 931273790 | 15930 | 15920 | 15930 | 15920 | 55 |
| 471 | 20231205 | 110100 | 930398110 | 15930 | 15930 | 15930 | 15920 | 42 |
| 472 | 20231205 | 110000 | 929729140 | 15930 | 15940 | 15940 | 15930 | 822 |
| 473 | 20231205 | 105900 | 916630650 | 15940 | 15950 | 15950 | 15940 | 3 |
| 474 | 20231205 | 105800 | 916582820 | 15950 | 15950 | 15950 | 15950 | 397 |
| 475 | 20231205 | 105700 | 910250670 | 15960 | 15950 | 15960 | 15950 | 293 |
| 476 | 20231205 | 105600 | 905576690 | 15960 | 15970 | 15970 | 15960 | 8 |
| 477 | 20231205 | 105500 | 905448970 | 15970 | 15970 | 15970 | 15970 | 35 |
| 478 | 20231205 | 105400 | 904890020 | 15970 | 15970 | 15970 | 15970 | 22 |
| 479 | 20231205 | 105300 | 904538680 | 15970 | 15960 | 15970 | 15960 | 71 |
| 480 | 20231205 | 105200 | 903405510 | 15970 | 15980 | 15980 | 15970 | 46 |
| 481 | 20231205 | 105100 | 902670880 | 15980 | 15980 | 15980 | 15980 | 0 |
| 482 | 20231205 | 105000 | 902670880 | 15980 | 15980 | 15990 | 15980 | 82 |
| 483 | 20231205 | 104900 | 901360310 | 15980 | 15980 | 15980 | 15980 | 9 |
| 484 | 20231205 | 104800 | 901216490 | 15980 | 15980 | 15980 | 15980 | 14 |
| 485 | 20231205 | 104700 | 900992770 | 15970 | 15970 | 15970 | 15960 | 22 |
| 486 | 20231205 | 104600 | 900641510 | 15940 | 15940 | 15940 | 15940 | 301 |
| 487 | 20231205 | 104500 | 895843570 | 15940 | 15960 | 15960 | 15940 | 300 |
| 488 | 20231205 | 104400 | 891057620 | 15940 | 15980 | 15980 | 15940 | 110 |
| 489 | 20231205 | 104300 | 889303060 | 15990 | 15980 | 15990 | 15980 | 119 |
| 490 | 20231205 | 104200 | 887401340 | 15980 | 15950 | 15980 | 15950 | 51 |
| 491 | 20231205 | 104100 | 886586990 | 15940 | 15950 | 15950 | 15940 | 161 |
| 492 | 20231205 | 104000 | 884019780 | 15940 | 15940 | 15940 | 15940 | 22 |
| 493 | 20231205 | 103900 | 883669100 | 15950 | 15960 | 15960 | 15950 | 162 |
| 494 | 20231205 | 103800 | 881084680 | 15960 | 15970 | 15970 | 15960 | 98 |
| 495 | 20231205 | 103700 | 879520210 | 15970 | 15970 | 15970 | 15970 | 0 |
| 496 | 20231205 | 103600 | 879520210 | 15970 | 15950 | 15970 | 15950 | 464 |
| 497 | 20231205 | 103500 | 872114610 | 15930 | 15940 | 15940 | 15930 | 141 |
| 498 | 20231205 | 103400 | 869868460 | 15940 | 15950 | 15950 | 15930 | 736 |
| 499 | 20231205 | 103300 | 858138110 | 15950 | 15950 | 15960 | 15950 | 138 |
| 500 | 20231205 | 103200 | 855937000 | 15950 | 15950 | 15960 | 15950 | 362 |
| 501 | 20231205 | 103100 | 850163090 | 15950 | 15970 | 15970 | 15950 | 33 |
| 502 | 20231205 | 103000 | 849636680 | 15950 | 15940 | 15960 | 15940 | 490 |
| 503 | 20231205 | 102900 | 841821490 | 15950 | 15960 | 15960 | 15950 | 445 |
| 504 | 20231205 | 102800 | 834722030 | 15970 | 15960 | 15970 | 15950 | 110 |
| 505 | 20231205 | 102700 | 832967320 | 15950 | 15980 | 15980 | 15950 | 1010 |
| 506 | 20231205 | 102600 | 816844090 | 15980 | 15990 | 15990 | 15980 | 600 |
| 507 | 20231205 | 102500 | 807255880 | 15990 | 16000 | 16000 | 15990 | 410 |
| 508 | 20231205 | 102400 | 800699910 | 16000 | 16010 | 16010 | 16000 | 1419 |
| 509 | 20231205 | 102300 | 777992900 | 16020 | 16020 | 16020 | 16010 | 92 |
| 510 | 20231205 | 102200 | 776519650 | 16020 | 16020 | 16020 | 16020 | 207 |
| 511 | 20231205 | 102100 | 773203510 | 16010 | 16020 | 16020 | 16010 | 300 |
| 512 | 20231205 | 102000 | 768397690 | 16020 | 16020 | 16020 | 16020 | 57 |
| 513 | 20231205 | 101900 | 767484550 | 16020 | 16020 | 16030 | 16020 | 1054 |
| 514 | 20231205 | 101800 | 750599460 | 16020 | 16030 | 16030 | 16020 | 51 |
| 515 | 20231205 | 101700 | 749782150 | 16030 | 16030 | 16030 | 16030 | 53 |
| 516 | 20231205 | 101600 | 748932560 | 16030 | 16030 | 16040 | 16030 | 444 |
| 517 | 20231205 | 101500 | 741815230 | 16030 | 16030 | 16030 | 16030 | 33 |
| 518 | 20231205 | 101400 | 741286240 | 16030 | 16030 | 16030 | 16020 | 67 |
| 519 | 20231205 | 101300 | 740212320 | 16030 | 16030 | 16040 | 16030 | 239 |
| 520 | 20231205 | 101200 | 736381140 | 16030 | 16040 | 16040 | 16030 | 328 |
| 521 | 20231205 | 101100 | 731120110 | 16030 | 16030 | 16040 | 16000 | 5155 |
| 522 | 20231205 | 101000 | 648559100 | 16040 | 16040 | 16040 | 16030 | 515 |
| 523 | 20231205 | 100900 | 640298700 | 16040 | 16030 | 16040 | 16030 | 58 |
| 524 | 20231205 | 100800 | 639368480 | 16040 | 16030 | 16040 | 16030 | 1200 |
| 525 | 20231205 | 100700 | 620124750 | 16040 | 16030 | 16040 | 16030 | 270 |
| 526 | 20231205 | 100600 | 615795040 | 16030 | 16040 | 16040 | 16030 | 320 |
| 527 | 20231205 | 100500 | 610662260 | 16040 | 16050 | 16050 | 16040 | 248 |
| 528 | 20231205 | 100400 | 606683240 | 16050 | 16050 | 16060 | 16050 | 167 |
| 529 | 20231205 | 100300 | 604002880 | 16050 | 16070 | 16070 | 16050 | 1160 |
| 530 | 20231205 | 100200 | 585384320 | 16070 | 16070 | 16070 | 16060 | 828 |
| 531 | 20231205 | 100100 | 572085630 | 16060 | 16070 | 16070 | 16060 | 353 |
| 532 | 20231205 | 100000 | 566414440 | 16060 | 16080 | 16080 | 16060 | 1211 |
| 533 | 20231205 | 095900 | 546957600 | 16080 | 16080 | 16090 | 16080 | 153 |
| 534 | 20231205 | 095800 | 544497340 | 16080 | 16090 | 16090 | 16080 | 808 |
| 535 | 20231205 | 095700 | 531501040 | 16090 | 16100 | 16100 | 16090 | 178 |
| 536 | 20231205 | 095600 | 528636740 | 16100 | 16090 | 16100 | 16090 | 10 |
| 537 | 20231205 | 095500 | 528475830 | 16100 | 16100 | 16100 | 16090 | 396 |
| 538 | 20231205 | 095400 | 522100330 | 16110 | 16120 | 16130 | 16110 | 664 |
| 539 | 20231205 | 095300 | 511401010 | 16130 | 16120 | 16130 | 16120 | 124 |
| 540 | 20231205 | 095200 | 509401840 | 16130 | 16130 | 16130 | 16120 | 83 |
| 541 | 20231205 | 095100 | 508063170 | 16130 | 16120 | 16130 | 16120 | 33 |
| 542 | 20231205 | 095000 | 507530970 | 16120 | 16110 | 16120 | 16110 | 36 |
| 543 | 20231205 | 094900 | 506950750 | 16120 | 16130 | 16130 | 16120 | 41 |
| 544 | 20231205 | 094800 | 506289600 | 16110 | 16110 | 16110 | 16100 | 19 |
| 545 | 20231205 | 094700 | 505983610 | 16100 | 16100 | 16110 | 16100 | 1107 |
| 546 | 20231205 | 094600 | 488160900 | 16100 | 16090 | 16100 | 16090 | 199 |
| 547 | 20231205 | 094500 | 484957800 | 16100 | 16100 | 16100 | 16090 | 42 |
| 548 | 20231205 | 094400 | 484281680 | 16090 | 16090 | 16100 | 16080 | 312 |
| 549 | 20231205 | 094300 | 479261560 | 16100 | 16090 | 16100 | 16090 | 217 |
| 550 | 20231205 | 094200 | 475768360 | 16090 | 16090 | 16100 | 16090 | 62 |
| 551 | 20231205 | 094100 | 474770760 | 16110 | 16110 | 16110 | 16110 | 55 |
| 552 | 20231205 | 094000 | 473884710 | 16110 | 16060 | 16110 | 16060 | 347 |
| 553 | 20231205 | 093900 | 468306330 | 16070 | 16070 | 16070 | 16060 | 295 |
| 554 | 20231205 | 093800 | 463566270 | 16070 | 16060 | 16070 | 16060 | 252 |
| 555 | 20231205 | 093700 | 459518150 | 16050 | 16060 | 16060 | 16050 | 423 |
| 556 | 20231205 | 093600 | 452724780 | 16060 | 16060 | 16060 | 16060 | 9 |
| 557 | 20231205 | 093500 | 452580240 | 16060 | 16050 | 16060 | 16050 | 139 |
| 558 | 20231205 | 093400 | 450347910 | 16060 | 16070 | 16070 | 16050 | 303 |
| 559 | 20231205 | 093300 | 445482070 | 16070 | 16070 | 16070 | 16060 | 104 |
| 560 | 20231205 | 093200 | 443811290 | 16070 | 16060 | 16080 | 16060 | 64 |
| 561 | 20231205 | 093100 | 442783400 | 16060 | 16050 | 16060 | 16050 | 98 |
| 562 | 20231205 | 093000 | 441209610 | 16060 | 16060 | 16060 | 16050 | 667 |
| 563 | 20231205 | 092900 | 430497890 | 16060 | 16060 | 16090 | 16060 | 67 |
| 564 | 20231205 | 092800 | 429421540 | 16060 | 16080 | 16090 | 16060 | 3222 |
| 565 | 20231205 | 092700 | 377619530 | 16100 | 16090 | 16100 | 16090 | 309 |
| 566 | 20231205 | 092600 | 372647120 | 16090 | 16100 | 16100 | 16080 | 3100 |
| 567 | 20231205 | 092500 | 322762690 | 16100 | 16110 | 16120 | 16100 | 283 |
| 568 | 20231205 | 092400 | 318202970 | 16120 | 16110 | 16120 | 16110 | 466 |
| 569 | 20231205 | 092300 | 310691110 | 16110 | 16110 | 16120 | 16100 | 625 |
| 570 | 20231205 | 092200 | 300624650 | 16110 | 16160 | 16160 | 16110 | 649 |
| 571 | 20231205 | 092100 | 290169210 | 16110 | 16110 | 16110 | 16110 | 23 |
| 572 | 20231205 | 092000 | 289798680 | 16110 | 16170 | 16170 | 16110 | 333 |
| 573 | 20231205 | 091900 | 284418190 | 16170 | 16230 | 16230 | 16170 | 855 |
| 574 | 20231205 | 091800 | 270560870 | 16230 | 16230 | 16230 | 16230 | 139 |
| 575 | 20231205 | 091700 | 268304900 | 16240 | 16220 | 16240 | 16220 | 275 |
| 576 | 20231205 | 091600 | 263840910 | 16200 | 16200 | 16210 | 16190 | 364 |
| 577 | 20231205 | 091500 | 257943170 | 16210 | 16210 | 16210 | 16210 | 1 |
| 578 | 20231205 | 091400 | 257926960 | 16210 | 16230 | 16230 | 16180 | 825 |
| 579 | 20231205 | 091300 | 244558040 | 16220 | 16220 | 16220 | 16220 | 50 |
| 580 | 20231205 | 091200 | 243747040 | 16220 | 16200 | 16220 | 16200 | 30 |
| 581 | 20231205 | 091100 | 243260880 | 16200 | 16180 | 16200 | 16180 | 700 |
| 582 | 20231205 | 091000 | 231923090 | 16180 | 16060 | 16180 | 16060 | 1492 |
| 583 | 20231205 | 090900 | 207854270 | 16060 | 16060 | 16060 | 16050 | 70 |
| 584 | 20231205 | 090800 | 206730160 | 16040 | 16060 | 16060 | 16040 | 963 |
| 585 | 20231205 | 090700 | 191278680 | 16060 | 16050 | 16090 | 16050 | 1822 |
| 586 | 20231205 | 090600 | 162007040 | 16050 | 16090 | 16100 | 16050 | 296 |
| 587 | 20231205 | 090500 | 157252060 | 16060 | 16100 | 16100 | 16060 | 651 |
| 588 | 20231205 | 090400 | 146786840 | 16100 | 16070 | 16100 | 16070 | 112 |
| 589 | 20231205 | 090300 | 144984570 | 16060 | 16040 | 16110 | 16040 | 363 |
| 590 | 20231205 | 090200 | 139157670 | 16040 | 16080 | 16110 | 16030 | 5687 |
| 591 | 20231205 | 090100 | 47917820 | 16060 | 16130 | 16130 | 16060 | 1427 |
| 592 | 20231205 | 090000 | 24941700 | 16180 | 16180 | 16180 | 16120 | 1542 |