31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 6013 |
| 3 | 20231205 | 184300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 4 | 20231205 | 184200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 5 | 20231205 | 184100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 6 | 20231205 | 184000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 7 | 20231205 | 183900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 8 | 20231205 | 183800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 9 | 20231205 | 183700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 10 | 20231205 | 183600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 11 | 20231205 | 183500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 12 | 20231205 | 183400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 13 | 20231205 | 183300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 14 | 20231205 | 183200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 15 | 20231205 | 183100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 16 | 20231205 | 183000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 17 | 20231205 | 182900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 18 | 20231205 | 182800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 19 | 20231205 | 182700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 20 | 20231205 | 182600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 21 | 20231205 | 182500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 22 | 20231205 | 182400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 23 | 20231205 | 182300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 24 | 20231205 | 182200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 25 | 20231205 | 182100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 26 | 20231205 | 182000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 27 | 20231205 | 181900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 28 | 20231205 | 181800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 29 | 20231205 | 181700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 30 | 20231205 | 181600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 31 | 20231205 | 181500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 32 | 20231205 | 181400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 6013 |
| 33 | 20231205 | 181300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 34 | 20231205 | 181200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 35 | 20231205 | 181100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 36 | 20231205 | 181000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 37 | 20231205 | 180900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 38 | 20231205 | 180800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 39 | 20231205 | 180700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 40 | 20231205 | 180600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 41 | 20231205 | 180500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 42 | 20231205 | 180400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 43 | 20231205 | 180300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 44 | 20231205 | 180200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 45 | 20231205 | 180100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 46 | 20231205 | 180000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 47 | 20231205 | 175900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 48 | 20231205 | 175800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 49 | 20231205 | 175700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 50 | 20231205 | 175600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 51 | 20231205 | 175500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 52 | 20231205 | 175400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 53 | 20231205 | 175300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 54 | 20231205 | 175200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 55 | 20231205 | 175100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 56 | 20231205 | 175000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 57 | 20231205 | 174900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 58 | 20231205 | 174800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 59 | 20231205 | 174700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 60 | 20231205 | 174600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 61 | 20231205 | 174500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 62 | 20231205 | 174400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 6013 |
| 63 | 20231205 | 174300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 64 | 20231205 | 174200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 65 | 20231205 | 174100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 66 | 20231205 | 174000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 67 | 20231205 | 173900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 68 | 20231205 | 173800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 69 | 20231205 | 173700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 70 | 20231205 | 173600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 71 | 20231205 | 173500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 72 | 20231205 | 173400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 73 | 20231205 | 173300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 74 | 20231205 | 173200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 75 | 20231205 | 173100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 76 | 20231205 | 173000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 77 | 20231205 | 172900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 78 | 20231205 | 172800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 79 | 20231205 | 172700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 80 | 20231205 | 172600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 81 | 20231205 | 172500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 82 | 20231205 | 172400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 83 | 20231205 | 172300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 84 | 20231205 | 172200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 85 | 20231205 | 172100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 86 | 20231205 | 172000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 87 | 20231205 | 171900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 88 | 20231205 | 171800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 89 | 20231205 | 171700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 90 | 20231205 | 171600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 91 | 20231205 | 171500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 92 | 20231205 | 171400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 6013 |
| 93 | 20231205 | 171300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 94 | 20231205 | 171200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 95 | 20231205 | 171100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 96 | 20231205 | 171000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 97 | 20231205 | 170900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 98 | 20231205 | 170800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 99 | 20231205 | 170700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 100 | 20231205 | 170600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 101 | 20231205 | 170500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 102 | 20231205 | 170400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 103 | 20231205 | 170300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 104 | 20231205 | 170200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 105 | 20231205 | 170100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 106 | 20231205 | 170000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 107 | 20231205 | 165900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 108 | 20231205 | 165800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 109 | 20231205 | 165700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 110 | 20231205 | 165600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 111 | 20231205 | 165500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 112 | 20231205 | 165400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 113 | 20231205 | 165300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 114 | 20231205 | 165200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 115 | 20231205 | 165100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 116 | 20231205 | 165000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 117 | 20231205 | 164900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 118 | 20231205 | 164800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 119 | 20231205 | 164700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 120 | 20231205 | 164600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 121 | 20231205 | 164500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 122 | 20231205 | 164400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 6013 |
| 123 | 20231205 | 164300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 124 | 20231205 | 164200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 125 | 20231205 | 164100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 126 | 20231205 | 164000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 127 | 20231205 | 163900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 128 | 20231205 | 163800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 129 | 20231205 | 163700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 130 | 20231205 | 163600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 131 | 20231205 | 163500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 132 | 20231205 | 163400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 133 | 20231205 | 163300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 134 | 20231205 | 163200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 135 | 20231205 | 163100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 136 | 20231205 | 163000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 137 | 20231205 | 162900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 138 | 20231205 | 162800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 139 | 20231205 | 162700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 140 | 20231205 | 162600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 141 | 20231205 | 162500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 142 | 20231205 | 162400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 143 | 20231205 | 162300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 144 | 20231205 | 162200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 145 | 20231205 | 162100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 146 | 20231205 | 162000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 147 | 20231205 | 161900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 148 | 20231205 | 161800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 149 | 20231205 | 161700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 150 | 20231205 | 161600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 151 | 20231205 | 161500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 152 | 20231205 | 161400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 6013 |
| 153 | 20231205 | 161300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 154 | 20231205 | 161200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 155 | 20231205 | 161100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 156 | 20231205 | 161000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 157 | 20231205 | 160900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 158 | 20231205 | 160800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 159 | 20231205 | 160700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 160 | 20231205 | 160600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 161 | 20231205 | 160500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 162 | 20231205 | 160400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 163 | 20231205 | 160300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 164 | 20231205 | 160200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 165 | 20231205 | 160100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 166 | 20231205 | 160000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 167 | 20231205 | 155900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 168 | 20231205 | 155800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 169 | 20231205 | 155700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 170 | 20231205 | 155600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 171 | 20231205 | 155500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 172 | 20231205 | 155400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 173 | 20231205 | 155300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 174 | 20231205 | 155200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 175 | 20231205 | 155100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 176 | 20231205 | 155000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 177 | 20231205 | 154900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 178 | 20231205 | 154800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 179 | 20231205 | 154700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 180 | 20231205 | 154600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 181 | 20231205 | 154500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 182 | 20231205 | 154400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 6013 |
| 183 | 20231205 | 154300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 184 | 20231205 | 154200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 185 | 20231205 | 154100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 186 | 20231205 | 154000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 187 | 20231205 | 153900 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 188 | 20231205 | 153800 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 189 | 20231205 | 153700 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 190 | 20231205 | 153600 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 191 | 20231205 | 153500 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 192 | 20231205 | 153400 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 193 | 20231205 | 153300 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 194 | 20231205 | 153200 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 195 | 20231205 | 153100 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 0 |
| 196 | 20231205 | 153000 | 2489651800 | 15240 | 15240 | 15240 | 15240 | 6013 |
| 197 | 20231205 | 152900 | 2398013680 | 15240 | 15240 | 15240 | 15240 | 0 |
| 198 | 20231205 | 152800 | 2398013680 | 15240 | 15240 | 15240 | 15240 | 0 |
| 199 | 20231205 | 152700 | 2398013680 | 15240 | 15240 | 15240 | 15240 | 0 |
| 200 | 20231205 | 152600 | 2398013680 | 15240 | 15240 | 15240 | 15240 | 0 |
| 201 | 20231205 | 152500 | 2398013680 | 15240 | 15240 | 15240 | 15240 | 0 |
| 202 | 20231205 | 152400 | 2398013680 | 15240 | 15240 | 15240 | 15240 | 0 |
| 203 | 20231205 | 152300 | 2398013680 | 15240 | 15240 | 15240 | 15240 | 0 |
| 204 | 20231205 | 152200 | 2398013680 | 15240 | 15240 | 15240 | 15240 | 0 |
| 205 | 20231205 | 152100 | 2398013680 | 15240 | 15240 | 15240 | 15240 | 0 |
| 206 | 20231205 | 152000 | 2398013680 | 15240 | 15240 | 15240 | 15240 | 0 |
| 207 | 20231205 | 151900 | 2398013680 | 15240 | 15200 | 15240 | 15200 | 349 |
| 208 | 20231205 | 151800 | 2392700390 | 15200 | 15200 | 15200 | 15200 | 61 |
| 209 | 20231205 | 151700 | 2391773190 | 15180 | 15170 | 15200 | 15170 | 61 |
| 210 | 20231205 | 151600 | 2390846430 | 15170 | 15180 | 15180 | 15170 | 154 |
| 211 | 20231205 | 151500 | 2388510240 | 15160 | 15190 | 15190 | 15160 | 36 |
| 212 | 20231205 | 151400 | 2387964300 | 15180 | 15200 | 15200 | 15160 | 47 |
| 213 | 20231205 | 151300 | 2387251330 | 15150 | 15160 | 15200 | 15140 | 434 |
| 214 | 20231205 | 151200 | 2380672680 | 15170 | 15160 | 15190 | 15160 | 36 |
| 215 | 20231205 | 151100 | 2380126580 | 15160 | 15160 | 15160 | 15150 | 69 |
| 216 | 20231205 | 151000 | 2379080590 | 15160 | 15230 | 15230 | 15160 | 610 |
| 217 | 20231205 | 150900 | 2369793650 | 15200 | 15200 | 15230 | 15160 | 881 |
| 218 | 20231205 | 150800 | 2356424860 | 15210 | 15210 | 15210 | 15210 | 97 |
| 219 | 20231205 | 150700 | 2354949490 | 15200 | 15200 | 15210 | 15190 | 604 |
| 220 | 20231205 | 150600 | 2345768260 | 15210 | 15210 | 15220 | 15200 | 203 |
| 221 | 20231205 | 150500 | 2342681020 | 15220 | 15240 | 15240 | 15220 | 175 |
| 222 | 20231205 | 150400 | 2340015340 | 15240 | 15250 | 15280 | 15240 | 2061 |
| 223 | 20231205 | 150300 | 2308560170 | 15250 | 15200 | 15250 | 15200 | 2150 |
| 224 | 20231205 | 150200 | 2275839330 | 15210 | 15200 | 15210 | 15180 | 742 |
| 225 | 20231205 | 150100 | 2264555140 | 15190 | 15210 | 15210 | 15190 | 220 |
| 226 | 20231205 | 150000 | 2261211300 | 15210 | 15210 | 15210 | 15200 | 70 |
| 227 | 20231205 | 145900 | 2260146620 | 15200 | 15210 | 15210 | 15200 | 34 |
| 228 | 20231205 | 145800 | 2259629510 | 15210 | 15210 | 15210 | 15200 | 4 |
| 229 | 20231205 | 145700 | 2259568690 | 15200 | 15190 | 15200 | 15190 | 25 |
| 230 | 20231205 | 145600 | 2259188710 | 15200 | 15200 | 15200 | 15190 | 16 |
| 231 | 20231205 | 145500 | 2258945520 | 15190 | 15200 | 15200 | 15190 | 32 |
| 232 | 20231205 | 145400 | 2258459200 | 15190 | 15200 | 15200 | 15190 | 9 |
| 233 | 20231205 | 145300 | 2258322430 | 15190 | 15190 | 15200 | 15190 | 4 |
| 234 | 20231205 | 145200 | 2258261660 | 15200 | 15190 | 15200 | 15170 | 180 |
| 235 | 20231205 | 145100 | 2255529600 | 15180 | 15190 | 15190 | 15180 | 113 |
| 236 | 20231205 | 145000 | 2253814100 | 15190 | 15200 | 15200 | 15180 | 67 |
| 237 | 20231205 | 144900 | 2252796370 | 15190 | 15190 | 15200 | 15190 | 209 |
| 238 | 20231205 | 144800 | 2249619660 | 15190 | 15190 | 15190 | 15180 | 341 |
| 239 | 20231205 | 144700 | 2244440940 | 15190 | 15200 | 15200 | 15190 | 88 |
| 240 | 20231205 | 144600 | 2243103970 | 15210 | 15220 | 15220 | 15210 | 14 |
| 241 | 20231205 | 144500 | 2242890970 | 15200 | 15220 | 15220 | 15200 | 191 |
| 242 | 20231205 | 144400 | 2239984930 | 15220 | 15220 | 15230 | 15220 | 37 |
| 243 | 20231205 | 144300 | 2239421770 | 15230 | 15220 | 15230 | 15220 | 16 |
| 244 | 20231205 | 144200 | 2239178110 | 15220 | 15220 | 15230 | 15220 | 13 |
| 245 | 20231205 | 144100 | 2238980230 | 15220 | 15220 | 15230 | 15220 | 16 |
| 246 | 20231205 | 144000 | 2238736700 | 15230 | 15230 | 15230 | 15220 | 18 |
| 247 | 20231205 | 143900 | 2238462680 | 15220 | 15190 | 15220 | 15190 | 14 |
| 248 | 20231205 | 143800 | 2238249730 | 15200 | 15220 | 15230 | 15190 | 483 |
| 249 | 20231205 | 143700 | 2230906210 | 15230 | 15240 | 15250 | 15230 | 188 |
| 250 | 20231205 | 143600 | 2228040890 | 15250 | 15240 | 15250 | 15230 | 50 |
| 251 | 20231205 | 143500 | 2227278840 | 15250 | 15220 | 15250 | 15210 | 176 |
| 252 | 20231205 | 143400 | 2224599290 | 15220 | 15230 | 15230 | 15220 | 5 |
| 253 | 20231205 | 143300 | 2224523160 | 15250 | 15230 | 15250 | 15230 | 101 |
| 254 | 20231205 | 143200 | 2222982960 | 15240 | 15240 | 15250 | 15220 | 256 |
| 255 | 20231205 | 143100 | 2219081830 | 15230 | 15230 | 15250 | 15230 | 49 |
| 256 | 20231205 | 143000 | 2218335240 | 15240 | 15250 | 15250 | 15240 | 79 |
| 257 | 20231205 | 142900 | 2217130950 | 15240 | 15220 | 15250 | 15210 | 111 |
| 258 | 20231205 | 142800 | 2215440040 | 15220 | 15220 | 15220 | 15210 | 58 |
| 259 | 20231205 | 142700 | 2214557360 | 15220 | 15230 | 15240 | 15220 | 170 |
| 260 | 20231205 | 142600 | 2211967980 | 15240 | 15230 | 15240 | 15230 | 120 |
| 261 | 20231205 | 142500 | 2210140160 | 15230 | 15240 | 15240 | 15230 | 80 |
| 262 | 20231205 | 142400 | 2208921290 | 15250 | 15250 | 15250 | 15240 | 32 |
| 263 | 20231205 | 142300 | 2208433390 | 15240 | 15220 | 15250 | 15220 | 192 |
| 264 | 20231205 | 142200 | 2205505830 | 15220 | 15210 | 15220 | 15210 | 63 |
| 265 | 20231205 | 142100 | 2204547230 | 15210 | 15210 | 15210 | 15200 | 16 |
| 266 | 20231205 | 142000 | 2204303930 | 15200 | 15210 | 15210 | 15200 | 58 |
| 267 | 20231205 | 141900 | 2203421820 | 15200 | 15200 | 15200 | 15200 | 61 |
| 268 | 20231205 | 141800 | 2202494620 | 15200 | 15200 | 15210 | 15190 | 140 |
| 269 | 20231205 | 141700 | 2200366850 | 15190 | 15200 | 15210 | 15190 | 95 |
| 270 | 20231205 | 141600 | 2198923160 | 15210 | 15200 | 15210 | 15200 | 23 |
| 271 | 20231205 | 141500 | 2198573400 | 15190 | 15210 | 15210 | 15190 | 151 |
| 272 | 20231205 | 141400 | 2196278760 | 15210 | 15200 | 15210 | 15200 | 17 |
| 273 | 20231205 | 141300 | 2196020330 | 15210 | 15210 | 15220 | 15180 | 3382 |
| 274 | 20231205 | 141200 | 2144660540 | 15210 | 15220 | 15220 | 15210 | 125 |
| 275 | 20231205 | 141100 | 2142758650 | 15220 | 15220 | 15220 | 15210 | 29 |
| 276 | 20231205 | 141000 | 2142317330 | 15220 | 15220 | 15220 | 15200 | 315 |
| 277 | 20231205 | 140900 | 2137527010 | 15220 | 15210 | 15220 | 15210 | 21 |
| 278 | 20231205 | 140800 | 2137207480 | 15220 | 15250 | 15250 | 15210 | 509 |
| 279 | 20231205 | 140700 | 2129462590 | 15220 | 15250 | 15250 | 15220 | 514 |
| 280 | 20231205 | 140600 | 2121633370 | 15240 | 15250 | 15250 | 15240 | 114 |
| 281 | 20231205 | 140500 | 2119894990 | 15250 | 15290 | 15290 | 15250 | 459 |
| 282 | 20231205 | 140400 | 2112885870 | 15290 | 15290 | 15290 | 15280 | 31 |
| 283 | 20231205 | 140300 | 2112411940 | 15290 | 15290 | 15290 | 15280 | 64 |
| 284 | 20231205 | 140200 | 2111433440 | 15290 | 15300 | 15300 | 15290 | 25 |
| 285 | 20231205 | 140100 | 2111051180 | 15300 | 15290 | 15300 | 15280 | 74 |
| 286 | 20231205 | 140000 | 2109919780 | 15290 | 15280 | 15290 | 15280 | 14 |
| 287 | 20231205 | 135900 | 2109705850 | 15300 | 15280 | 15300 | 15260 | 115 |
| 288 | 20231205 | 135800 | 2107949840 | 15260 | 15300 | 15300 | 15260 | 51 |
| 289 | 20231205 | 135700 | 2107170680 | 15290 | 15300 | 15300 | 15290 | 77 |
| 290 | 20231205 | 135600 | 2105992640 | 15300 | 15250 | 15300 | 15250 | 276 |
| 291 | 20231205 | 135500 | 2101782520 | 15250 | 15250 | 15250 | 15240 | 177 |
| 292 | 20231205 | 135400 | 2099084330 | 15250 | 15290 | 15310 | 15250 | 996 |
| 293 | 20231205 | 135300 | 2083887280 | 15290 | 15280 | 15290 | 15270 | 73 |
| 294 | 20231205 | 135200 | 2082771870 | 15280 | 15270 | 15280 | 15270 | 103 |
| 295 | 20231205 | 135100 | 2081198920 | 15280 | 15290 | 15290 | 15270 | 88 |
| 296 | 20231205 | 135000 | 2079854680 | 15260 | 15280 | 15310 | 15260 | 670 |
| 297 | 20231205 | 134900 | 2069610460 | 15290 | 15300 | 15300 | 15240 | 420 |
| 298 | 20231205 | 134800 | 2063197530 | 15300 | 15300 | 15300 | 15300 | 106 |
| 299 | 20231205 | 134700 | 2061575730 | 15300 | 15300 | 15310 | 15290 | 780 |
| 300 | 20231205 | 134600 | 2049641730 | 15300 | 15300 | 15300 | 15290 | 235 |
| 301 | 20231205 | 134500 | 2046048030 | 15300 | 15310 | 15310 | 15290 | 87 |
| 302 | 20231205 | 134400 | 2044716940 | 15310 | 15310 | 15310 | 15290 | 60 |
| 303 | 20231205 | 134300 | 2043798840 | 15310 | 15300 | 15320 | 15300 | 126 |
| 304 | 20231205 | 134200 | 2041870730 | 15300 | 15290 | 15300 | 15290 | 78 |
| 305 | 20231205 | 134100 | 2040677390 | 15300 | 15290 | 15300 | 15280 | 95 |
| 306 | 20231205 | 134000 | 2039224880 | 15290 | 15310 | 15310 | 15270 | 130 |
| 307 | 20231205 | 133900 | 2037237910 | 15300 | 15320 | 15320 | 15300 | 89 |
| 308 | 20231205 | 133800 | 2035874850 | 15310 | 15320 | 15320 | 15280 | 324 |
| 309 | 20231205 | 133700 | 2030919100 | 15320 | 15340 | 15340 | 15320 | 287 |
| 310 | 20231205 | 133600 | 2026520720 | 15330 | 15340 | 15340 | 15330 | 15 |
| 311 | 20231205 | 133500 | 2026290720 | 15340 | 15340 | 15340 | 15320 | 63 |
| 312 | 20231205 | 133400 | 2025324830 | 15340 | 15340 | 15350 | 15300 | 173 |
| 313 | 20231205 | 133300 | 2022672380 | 15330 | 15330 | 15340 | 15330 | 111 |
| 314 | 20231205 | 133200 | 2020970480 | 15330 | 15280 | 15330 | 15280 | 199 |
| 315 | 20231205 | 133100 | 2017929530 | 15310 | 15320 | 15320 | 15260 | 394 |
| 316 | 20231205 | 133000 | 2011907170 | 15290 | 15330 | 15330 | 15290 | 1159 |
| 317 | 20231205 | 132900 | 1994170440 | 15330 | 15330 | 15340 | 15300 | 1204 |
| 318 | 20231205 | 132800 | 1975741000 | 15330 | 15350 | 15350 | 15330 | 165 |
| 319 | 20231205 | 132700 | 1973209390 | 15350 | 15380 | 15380 | 15350 | 335 |
| 320 | 20231205 | 132600 | 1968064000 | 15370 | 15380 | 15380 | 15370 | 295 |
| 321 | 20231205 | 132500 | 1963529620 | 15380 | 15390 | 15390 | 15380 | 49 |
| 322 | 20231205 | 132400 | 1962775990 | 15390 | 15380 | 15390 | 15380 | 327 |
| 323 | 20231205 | 132300 | 1957746040 | 15390 | 15370 | 15390 | 15370 | 95 |
| 324 | 20231205 | 132200 | 1956284480 | 15380 | 15390 | 15390 | 15380 | 120 |
| 325 | 20231205 | 132100 | 1954438670 | 15380 | 15380 | 15390 | 15380 | 543 |
| 326 | 20231205 | 132000 | 1946081970 | 15380 | 15370 | 15380 | 15360 | 404 |
| 327 | 20231205 | 131900 | 1939869350 | 15370 | 15370 | 15370 | 15360 | 55 |
| 328 | 20231205 | 131800 | 1939024050 | 15370 | 15370 | 15370 | 15360 | 60 |
| 329 | 20231205 | 131700 | 1938101910 | 15370 | 15380 | 15380 | 15370 | 32 |
| 330 | 20231205 | 131600 | 1937610050 | 15370 | 15380 | 15380 | 15370 | 158 |
| 331 | 20231205 | 131500 | 1935180960 | 15380 | 15380 | 15390 | 15380 | 93 |
| 332 | 20231205 | 131400 | 1933750540 | 15380 | 15340 | 15380 | 15340 | 854 |
| 333 | 20231205 | 131300 | 1920632140 | 15350 | 15340 | 15350 | 15340 | 55 |
| 334 | 20231205 | 131200 | 1919788210 | 15330 | 15330 | 15340 | 15330 | 59 |
| 335 | 20231205 | 131100 | 1918883720 | 15340 | 15340 | 15350 | 15330 | 237 |
| 336 | 20231205 | 131000 | 1915247520 | 15330 | 15340 | 15340 | 15330 | 66 |
| 337 | 20231205 | 130900 | 1914235520 | 15340 | 15340 | 15340 | 15330 | 213 |
| 338 | 20231205 | 130800 | 1910968170 | 15340 | 15340 | 15350 | 15340 | 110 |
| 339 | 20231205 | 130700 | 1909280020 | 15340 | 15310 | 15340 | 15310 | 311 |
| 340 | 20231205 | 130600 | 1904514930 | 15300 | 15350 | 15350 | 15300 | 605 |
| 341 | 20231205 | 130500 | 1895250750 | 15360 | 15350 | 15370 | 15350 | 385 |
| 342 | 20231205 | 130400 | 1889337720 | 15360 | 15360 | 15370 | 15310 | 2043 |
| 343 | 20231205 | 130300 | 1857996170 | 15350 | 15370 | 15370 | 15350 | 483 |
| 344 | 20231205 | 130200 | 1850577660 | 15370 | 15360 | 15380 | 15360 | 602 |
| 345 | 20231205 | 130100 | 1841327100 | 15360 | 15370 | 15380 | 15360 | 342 |
| 346 | 20231205 | 130000 | 1836069210 | 15380 | 15370 | 15390 | 15360 | 187 |
| 347 | 20231205 | 125900 | 1833196010 | 15390 | 15400 | 15400 | 15380 | 390 |
| 348 | 20231205 | 125800 | 1827191920 | 15380 | 15370 | 15380 | 15330 | 323 |
| 349 | 20231205 | 125700 | 1822229440 | 15330 | 15370 | 15380 | 15330 | 295 |
| 350 | 20231205 | 125600 | 1817700450 | 15370 | 15410 | 15420 | 15370 | 3539 |
| 351 | 20231205 | 125500 | 1763196210 | 15410 | 15410 | 15410 | 15400 | 187 |
| 352 | 20231205 | 125400 | 1760315530 | 15400 | 15410 | 15410 | 15400 | 191 |
| 353 | 20231205 | 125300 | 1757372810 | 15400 | 15430 | 15430 | 15400 | 352 |
| 354 | 20231205 | 125200 | 1751946760 | 15430 | 15400 | 15430 | 15400 | 417 |
| 355 | 20231205 | 125100 | 1745521010 | 15400 | 15390 | 15400 | 15380 | 1309 |
| 356 | 20231205 | 125000 | 1725364900 | 15390 | 15370 | 15390 | 15370 | 83 |
| 357 | 20231205 | 124900 | 1724088330 | 15360 | 15360 | 15380 | 15360 | 16 |
| 358 | 20231205 | 124800 | 1723842520 | 15370 | 15360 | 15370 | 15350 | 353 |
| 359 | 20231205 | 124700 | 1718420830 | 15360 | 15390 | 15390 | 15360 | 128 |
| 360 | 20231205 | 124600 | 1716453310 | 15400 | 15320 | 15400 | 15320 | 6222 |
| 361 | 20231205 | 124500 | 1620957920 | 15320 | 15320 | 15330 | 15320 | 192 |
| 362 | 20231205 | 124400 | 1618015350 | 15320 | 15290 | 15320 | 15280 | 2106 |
| 363 | 20231205 | 124300 | 1585804130 | 15290 | 15290 | 15290 | 15290 | 53 |
| 364 | 20231205 | 124200 | 1584993760 | 15280 | 15260 | 15300 | 15260 | 2578 |
| 365 | 20231205 | 124100 | 1545635680 | 15260 | 15220 | 15260 | 15210 | 1114 |
| 366 | 20231205 | 124000 | 1528655820 | 15220 | 15230 | 15230 | 15220 | 163 |
| 367 | 20231205 | 123900 | 1526174900 | 15230 | 15230 | 15230 | 15230 | 582 |
| 368 | 20231205 | 123800 | 1517311040 | 15240 | 15240 | 15240 | 15240 | 240 |
| 369 | 20231205 | 123700 | 1513653440 | 15230 | 15240 | 15240 | 15230 | 80 |
| 370 | 20231205 | 123600 | 1512434300 | 15230 | 15240 | 15240 | 15230 | 6 |
| 371 | 20231205 | 123500 | 1512342910 | 15240 | 15230 | 15240 | 15230 | 224 |
| 372 | 20231205 | 123400 | 1508930220 | 15240 | 15240 | 15240 | 15230 | 288 |
| 373 | 20231205 | 123300 | 1504541280 | 15250 | 15250 | 15250 | 15240 | 829 |
| 374 | 20231205 | 123200 | 1491899090 | 15250 | 15250 | 15250 | 15240 | 13 |
| 375 | 20231205 | 123100 | 1491700950 | 15250 | 15240 | 15250 | 15240 | 94 |
| 376 | 20231205 | 123000 | 1490268230 | 15250 | 15200 | 15250 | 15200 | 3939 |
| 377 | 20231205 | 122900 | 1430353190 | 15200 | 15190 | 15200 | 15190 | 102 |
| 378 | 20231205 | 122800 | 1428803800 | 15200 | 15190 | 15200 | 15190 | 306 |
| 379 | 20231205 | 122700 | 1424152750 | 15190 | 15200 | 15200 | 15190 | 28 |
| 380 | 20231205 | 122600 | 1423727210 | 15190 | 15200 | 15200 | 15190 | 58 |
| 381 | 20231205 | 122500 | 1422845670 | 15200 | 15210 | 15210 | 15200 | 257 |
| 382 | 20231205 | 122400 | 1418939120 | 15200 | 15200 | 15210 | 15200 | 99 |
| 383 | 20231205 | 122300 | 1417433610 | 15210 | 15210 | 15210 | 15200 | 44 |
| 384 | 20231205 | 122200 | 1416764430 | 15210 | 15210 | 15210 | 15200 | 92 |
| 385 | 20231205 | 122100 | 1415365810 | 15210 | 15210 | 15210 | 15200 | 19 |
| 386 | 20231205 | 122000 | 1415076900 | 15200 | 15210 | 15210 | 15200 | 329 |
| 387 | 20231205 | 121900 | 1410072830 | 15200 | 15200 | 15210 | 15200 | 288 |
| 388 | 20231205 | 121800 | 1405695070 | 15200 | 15200 | 15210 | 15200 | 16 |
| 389 | 20231205 | 121700 | 1405451790 | 15200 | 15210 | 15210 | 15200 | 80 |
| 390 | 20231205 | 121600 | 1404235070 | 15210 | 15210 | 15210 | 15200 | 21 |
| 391 | 20231205 | 121500 | 1403915750 | 15200 | 15200 | 15200 | 15200 | 49 |
| 392 | 20231205 | 121400 | 1403170950 | 15200 | 15190 | 15200 | 15190 | 11 |
| 393 | 20231205 | 121300 | 1403003780 | 15190 | 15200 | 15210 | 15190 | 193 |
| 394 | 20231205 | 121200 | 1400072050 | 15210 | 15210 | 15210 | 15210 | 0 |
| 395 | 20231205 | 121100 | 1400072050 | 15210 | 15200 | 15210 | 15180 | 1130 |
| 396 | 20231205 | 121000 | 1382911670 | 15220 | 15200 | 15220 | 15190 | 438 |
| 397 | 20231205 | 120900 | 1376254080 | 15210 | 15210 | 15220 | 15210 | 239 |
| 398 | 20231205 | 120800 | 1372616960 | 15200 | 15210 | 15210 | 15200 | 20 |
| 399 | 20231205 | 120700 | 1372312950 | 15210 | 15210 | 15220 | 15200 | 37 |
| 400 | 20231205 | 120600 | 1371750140 | 15210 | 15190 | 15210 | 15190 | 944 |
| 401 | 20231205 | 120500 | 1357404330 | 15180 | 15160 | 15180 | 15150 | 754 |
| 402 | 20231205 | 120400 | 1345972880 | 15160 | 15160 | 15160 | 15150 | 8 |
| 403 | 20231205 | 120300 | 1345851660 | 15150 | 15160 | 15160 | 15120 | 19 |
| 404 | 20231205 | 120200 | 1345563940 | 15170 | 15160 | 15170 | 15160 | 91 |
| 405 | 20231205 | 120100 | 1344184100 | 15140 | 15130 | 15140 | 15100 | 39 |
| 406 | 20231205 | 120000 | 1343594000 | 15120 | 15120 | 15120 | 15100 | 518 |
| 407 | 20231205 | 115900 | 1335766660 | 15120 | 15130 | 15150 | 15120 | 514 |
| 408 | 20231205 | 115800 | 1327989390 | 15130 | 15140 | 15140 | 15120 | 63 |
| 409 | 20231205 | 115700 | 1327035700 | 15150 | 15170 | 15170 | 15100 | 916 |
| 410 | 20231205 | 115600 | 1313188480 | 15180 | 15170 | 15180 | 15170 | 69 |
| 411 | 20231205 | 115500 | 1312141310 | 15170 | 15110 | 15180 | 15110 | 479 |
| 412 | 20231205 | 115400 | 1304882270 | 15110 | 15130 | 15130 | 15110 | 622 |
| 413 | 20231205 | 115300 | 1295482720 | 15140 | 15130 | 15140 | 15130 | 108 |
| 414 | 20231205 | 115200 | 1293848070 | 15130 | 15150 | 15150 | 15120 | 397 |
| 415 | 20231205 | 115100 | 1287838240 | 15150 | 15170 | 15170 | 15150 | 49 |
| 416 | 20231205 | 115000 | 1287095810 | 15160 | 15190 | 15190 | 15130 | 698 |
| 417 | 20231205 | 114900 | 1276525950 | 15140 | 15200 | 15200 | 15140 | 1113 |
| 418 | 20231205 | 114800 | 1259640850 | 15190 | 15200 | 15200 | 15190 | 84 |
| 419 | 20231205 | 114700 | 1258364800 | 15200 | 15200 | 15200 | 15190 | 116 |
| 420 | 20231205 | 114600 | 1256602040 | 15200 | 15190 | 15200 | 15190 | 128 |
| 421 | 20231205 | 114500 | 1254657370 | 15200 | 15200 | 15200 | 15190 | 18 |
| 422 | 20231205 | 114400 | 1254383850 | 15200 | 15210 | 15220 | 15200 | 87 |
| 423 | 20231205 | 114300 | 1253061150 | 15210 | 15230 | 15230 | 15210 | 135 |
| 424 | 20231205 | 114200 | 1251006820 | 15230 | 15230 | 15240 | 15220 | 330 |
| 425 | 20231205 | 114100 | 1245979870 | 15220 | 15180 | 15220 | 15170 | 295 |
| 426 | 20231205 | 114000 | 1241496980 | 15220 | 15250 | 15250 | 15160 | 1560 |
| 427 | 20231205 | 113900 | 1217798870 | 15250 | 15220 | 15250 | 15200 | 537 |
| 428 | 20231205 | 113800 | 1209622680 | 15220 | 15250 | 15250 | 15220 | 1070 |
| 429 | 20231205 | 113700 | 1193322350 | 15240 | 15250 | 15250 | 15240 | 134 |
| 430 | 20231205 | 113600 | 1191279930 | 15250 | 15230 | 15250 | 15230 | 1910 |
| 431 | 20231205 | 113500 | 1162173640 | 15230 | 15220 | 15230 | 15210 | 72 |
| 432 | 20231205 | 113400 | 1161077640 | 15230 | 15180 | 15230 | 15180 | 130 |
| 433 | 20231205 | 113300 | 1159103490 | 15190 | 15220 | 15230 | 15190 | 141 |
| 434 | 20231205 | 113200 | 1156958470 | 15220 | 15230 | 15240 | 15220 | 63 |
| 435 | 20231205 | 113100 | 1155999010 | 15240 | 15230 | 15250 | 15230 | 169 |
| 436 | 20231205 | 113000 | 1153423670 | 15230 | 15160 | 15230 | 15150 | 433 |
| 437 | 20231205 | 112900 | 1146851090 | 15150 | 15190 | 15190 | 15150 | 497 |
| 438 | 20231205 | 112800 | 1139315890 | 15210 | 15160 | 15210 | 15130 | 676 |
| 439 | 20231205 | 112700 | 1129073310 | 15160 | 15220 | 15220 | 15160 | 648 |
| 440 | 20231205 | 112600 | 1119231050 | 15210 | 15180 | 15210 | 15170 | 485 |
| 441 | 20231205 | 112500 | 1111868140 | 15200 | 15260 | 15260 | 15150 | 1325 |
| 442 | 20231205 | 112400 | 1091755190 | 15260 | 15230 | 15270 | 15230 | 579 |
| 443 | 20231205 | 112300 | 1082926220 | 15230 | 15200 | 15230 | 15200 | 482 |
| 444 | 20231205 | 112200 | 1075591840 | 15200 | 15250 | 15250 | 15200 | 803 |
| 445 | 20231205 | 112100 | 1063372610 | 15250 | 15210 | 15260 | 15210 | 1257 |
| 446 | 20231205 | 112000 | 1044223750 | 15210 | 15210 | 15230 | 15170 | 857 |
| 447 | 20231205 | 111900 | 1031204860 | 15210 | 15250 | 15300 | 15180 | 7977 |
| 448 | 20231205 | 111800 | 909493650 | 15250 | 15140 | 15290 | 15130 | 11853 |
| 449 | 20231205 | 111700 | 729216290 | 15140 | 15090 | 15150 | 15090 | 1090 |
| 450 | 20231205 | 111600 | 712722480 | 15100 | 15100 | 15100 | 15100 | 4 |
| 451 | 20231205 | 111500 | 712662080 | 15100 | 15120 | 15120 | 15060 | 323 |
| 452 | 20231205 | 111400 | 707791620 | 15080 | 15070 | 15080 | 15050 | 247 |
| 453 | 20231205 | 111300 | 704073220 | 15060 | 15050 | 15060 | 15000 | 334 |
| 454 | 20231205 | 111200 | 699054400 | 15000 | 15070 | 15080 | 15000 | 1638 |
| 455 | 20231205 | 111100 | 674462500 | 15080 | 15120 | 15130 | 15030 | 1450 |
| 456 | 20231205 | 111000 | 652596180 | 15140 | 15130 | 15140 | 15110 | 128 |
| 457 | 20231205 | 110900 | 650660700 | 15140 | 15130 | 15160 | 15130 | 1025 |
| 458 | 20231205 | 110800 | 635140560 | 15130 | 15180 | 15180 | 15090 | 1076 |
| 459 | 20231205 | 110700 | 618863670 | 15180 | 15120 | 15180 | 15120 | 2477 |
| 460 | 20231205 | 110600 | 581352370 | 15120 | 15170 | 15180 | 15120 | 258 |
| 461 | 20231205 | 110500 | 577438910 | 15160 | 15070 | 15160 | 15050 | 1105 |
| 462 | 20231205 | 110400 | 560747850 | 15070 | 15140 | 15150 | 15050 | 1594 |
| 463 | 20231205 | 110300 | 536686890 | 15150 | 15190 | 15190 | 15130 | 816 |
| 464 | 20231205 | 110200 | 524325680 | 15190 | 15070 | 15200 | 15070 | 5802 |
| 465 | 20231205 | 110100 | 436544490 | 15070 | 15060 | 15100 | 15060 | 1632 |
| 466 | 20231205 | 110000 | 411931920 | 15070 | 15060 | 15070 | 15040 | 1165 |
| 467 | 20231205 | 105900 | 394390060 | 15060 | 15020 | 15070 | 15020 | 1962 |
| 468 | 20231205 | 105800 | 364878540 | 15010 | 15010 | 15040 | 14990 | 1649 |
| 469 | 20231205 | 105700 | 340114120 | 15000 | 14980 | 15000 | 14980 | 2251 |
| 470 | 20231205 | 105600 | 306361330 | 14980 | 14960 | 14980 | 14960 | 429 |
| 471 | 20231205 | 105500 | 299939950 | 14960 | 14970 | 14970 | 14960 | 84 |
| 472 | 20231205 | 105400 | 298682680 | 14970 | 14950 | 14980 | 14950 | 668 |
| 473 | 20231205 | 105300 | 288693510 | 14950 | 14940 | 14950 | 14940 | 416 |
| 474 | 20231205 | 105200 | 282477290 | 14950 | 14940 | 14950 | 14940 | 26 |
| 475 | 20231205 | 105100 | 282088650 | 14940 | 14930 | 14940 | 14930 | 153 |
| 476 | 20231205 | 105000 | 279802890 | 14940 | 14930 | 14940 | 14930 | 110 |
| 477 | 20231205 | 104900 | 278159530 | 14930 | 14930 | 14940 | 14930 | 121 |
| 478 | 20231205 | 104800 | 276352850 | 14930 | 14930 | 14940 | 14920 | 338 |
| 479 | 20231205 | 104700 | 271306220 | 14930 | 14940 | 14950 | 14930 | 93 |
| 480 | 20231205 | 104600 | 269916820 | 14930 | 14940 | 14950 | 14930 | 234 |
| 481 | 20231205 | 104500 | 266421340 | 14940 | 14930 | 14950 | 14910 | 604 |
| 482 | 20231205 | 104400 | 257401110 | 14920 | 14910 | 14940 | 14910 | 664 |
| 483 | 20231205 | 104300 | 247495440 | 14900 | 14890 | 14900 | 14890 | 85 |
| 484 | 20231205 | 104200 | 246229010 | 14900 | 14890 | 14900 | 14890 | 42 |
| 485 | 20231205 | 104100 | 245603360 | 14900 | 14890 | 14900 | 14890 | 56 |
| 486 | 20231205 | 104000 | 244769510 | 14890 | 14890 | 14890 | 14880 | 29 |
| 487 | 20231205 | 103900 | 244337760 | 14880 | 14910 | 14910 | 14880 | 147 |
| 488 | 20231205 | 103800 | 242148150 | 14900 | 14900 | 14910 | 14900 | 104 |
| 489 | 20231205 | 103700 | 240598350 | 14900 | 14900 | 14900 | 14890 | 62 |
| 490 | 20231205 | 103600 | 239674610 | 14910 | 14910 | 14910 | 14900 | 64 |
| 491 | 20231205 | 103500 | 238720430 | 14910 | 14900 | 14910 | 14900 | 555 |
| 492 | 20231205 | 103400 | 230446430 | 14900 | 14890 | 14910 | 14880 | 417 |
| 493 | 20231205 | 103300 | 224233830 | 14890 | 14880 | 14900 | 14880 | 469 |
| 494 | 20231205 | 103200 | 217247660 | 14880 | 14830 | 14880 | 14830 | 2061 |
| 495 | 20231205 | 103100 | 186642830 | 14840 | 14840 | 14840 | 14830 | 209 |
| 496 | 20231205 | 103000 | 183541710 | 14840 | 14820 | 14840 | 14820 | 387 |
| 497 | 20231205 | 102900 | 177803980 | 14820 | 14810 | 14820 | 14810 | 32 |
| 498 | 20231205 | 102800 | 177329830 | 14810 | 14800 | 14810 | 14800 | 192 |
| 499 | 20231205 | 102700 | 174487200 | 14790 | 14800 | 14800 | 14790 | 132 |
| 500 | 20231205 | 102600 | 172533710 | 14790 | 14790 | 14790 | 14790 | 6 |
| 501 | 20231205 | 102500 | 172444970 | 14800 | 14780 | 14800 | 14780 | 19 |
| 502 | 20231205 | 102400 | 172163940 | 14780 | 14780 | 14780 | 14780 | 8 |
| 503 | 20231205 | 102300 | 172045700 | 14790 | 14780 | 14790 | 14780 | 42 |
| 504 | 20231205 | 102200 | 171424870 | 14770 | 14770 | 14770 | 14770 | 10 |
| 505 | 20231205 | 102100 | 171277170 | 14770 | 14790 | 14800 | 14770 | 47 |
| 506 | 20231205 | 102000 | 170581690 | 14820 | 14750 | 14820 | 14750 | 250 |
| 507 | 20231205 | 101900 | 166890870 | 14750 | 14790 | 14790 | 14750 | 62 |
| 508 | 20231205 | 101800 | 165975710 | 14790 | 14790 | 14790 | 14790 | 2 |
| 509 | 20231205 | 101700 | 165946130 | 14800 | 14770 | 14800 | 14770 | 13 |
| 510 | 20231205 | 101600 | 165754030 | 14780 | 14800 | 14810 | 14780 | 96 |
| 511 | 20231205 | 101500 | 164333950 | 14810 | 14820 | 14820 | 14810 | 47 |
| 512 | 20231205 | 101400 | 163637600 | 14830 | 14830 | 14830 | 14830 | 1 |
| 513 | 20231205 | 101300 | 163622770 | 14820 | 14830 | 14830 | 14820 | 12 |
| 514 | 20231205 | 101200 | 163444860 | 14820 | 14830 | 14830 | 14820 | 13 |
| 515 | 20231205 | 101100 | 163252130 | 14820 | 14830 | 14830 | 14820 | 30 |
| 516 | 20231205 | 101000 | 162807290 | 14830 | 14840 | 14840 | 14830 | 8 |
| 517 | 20231205 | 100900 | 162688580 | 14830 | 14840 | 14840 | 14830 | 58 |
| 518 | 20231205 | 100800 | 161828260 | 14840 | 14830 | 14840 | 14820 | 359 |
| 519 | 20231205 | 100700 | 156503090 | 14830 | 14820 | 14830 | 14820 | 86 |
| 520 | 20231205 | 100600 | 155228160 | 14830 | 14820 | 14830 | 14820 | 36 |
| 521 | 20231205 | 100500 | 154694340 | 14830 | 14820 | 14830 | 14820 | 51 |
| 522 | 20231205 | 100400 | 153938300 | 14820 | 14800 | 14830 | 14800 | 780 |
| 523 | 20231205 | 100300 | 142390300 | 14790 | 14800 | 14800 | 14790 | 37 |
| 524 | 20231205 | 100200 | 141842760 | 14800 | 14810 | 14810 | 14800 | 32 |
| 525 | 20231205 | 100100 | 141369150 | 14810 | 14820 | 14820 | 14810 | 53 |
| 526 | 20231205 | 100000 | 140583770 | 14820 | 14800 | 14820 | 14800 | 24 |
| 527 | 20231205 | 095900 | 140228360 | 14810 | 14800 | 14810 | 14800 | 11 |
| 528 | 20231205 | 095800 | 140065500 | 14810 | 14810 | 14820 | 14810 | 64 |
| 529 | 20231205 | 095700 | 139117590 | 14820 | 14810 | 14820 | 14810 | 8 |
| 530 | 20231205 | 095600 | 138999090 | 14800 | 14820 | 14820 | 14800 | 509 |
| 531 | 20231205 | 095500 | 131465610 | 14820 | 14830 | 14840 | 14820 | 155 |
| 532 | 20231205 | 095400 | 129165950 | 14830 | 14830 | 14830 | 14830 | 13 |
| 533 | 20231205 | 095300 | 128973160 | 14820 | 14820 | 14830 | 14820 | 24 |
| 534 | 20231205 | 095200 | 128617420 | 14820 | 14850 | 14850 | 14820 | 49 |
| 535 | 20231205 | 095100 | 127890080 | 14850 | 14850 | 14850 | 14850 | 15 |
| 536 | 20231205 | 095000 | 127667330 | 14850 | 14860 | 14860 | 14850 | 86 |
| 537 | 20231205 | 094900 | 126389440 | 14860 | 14860 | 14870 | 14850 | 270 |
| 538 | 20231205 | 094800 | 122376830 | 14870 | 14860 | 14870 | 14860 | 15 |
| 539 | 20231205 | 094700 | 122153850 | 14860 | 14870 | 14870 | 14860 | 184 |
| 540 | 20231205 | 094600 | 119418950 | 14880 | 14850 | 14880 | 14850 | 50 |
| 541 | 20231205 | 094500 | 118675550 | 14850 | 14850 | 14850 | 14850 | 25 |
| 542 | 20231205 | 094400 | 118304300 | 14850 | 14860 | 14860 | 14850 | 56 |
| 543 | 20231205 | 094300 | 117472540 | 14860 | 14860 | 14860 | 14850 | 61 |
| 544 | 20231205 | 094200 | 116566140 | 14850 | 14850 | 14850 | 14840 | 76 |
| 545 | 20231205 | 094100 | 115438110 | 14840 | 14830 | 14840 | 14820 | 31 |
| 546 | 20231205 | 094000 | 114978330 | 14830 | 14800 | 14830 | 14800 | 50 |
| 547 | 20231205 | 093900 | 114237780 | 14810 | 14800 | 14810 | 14800 | 17 |
| 548 | 20231205 | 093800 | 113986100 | 14810 | 14790 | 14810 | 14790 | 227 |
| 549 | 20231205 | 093700 | 110627630 | 14790 | 14770 | 14790 | 14770 | 65 |
| 550 | 20231205 | 093600 | 109667500 | 14760 | 14760 | 14770 | 14760 | 32 |
| 551 | 20231205 | 093500 | 109195020 | 14760 | 14760 | 14770 | 14760 | 14 |
| 552 | 20231205 | 093400 | 108988310 | 14770 | 14770 | 14770 | 14770 | 19 |
| 553 | 20231205 | 093300 | 108707680 | 14760 | 14770 | 14770 | 14760 | 13 |
| 554 | 20231205 | 093200 | 108515750 | 14740 | 14750 | 14750 | 14740 | 78 |
| 555 | 20231205 | 093100 | 107365930 | 14730 | 14740 | 14750 | 14730 | 174 |
| 556 | 20231205 | 093000 | 104801760 | 14740 | 14740 | 14740 | 14720 | 181 |
| 557 | 20231205 | 092900 | 102135300 | 14750 | 14740 | 14750 | 14740 | 17 |
| 558 | 20231205 | 092800 | 101884650 | 14740 | 14760 | 14760 | 14740 | 65 |
| 559 | 20231205 | 092700 | 100925900 | 14760 | 14780 | 14780 | 14750 | 119 |
| 560 | 20231205 | 092600 | 99168290 | 14780 | 14780 | 14780 | 14780 | 6 |
| 561 | 20231205 | 092500 | 99079610 | 14780 | 14780 | 14780 | 14780 | 6 |
| 562 | 20231205 | 092400 | 98990930 | 14780 | 14770 | 14780 | 14770 | 27 |
| 563 | 20231205 | 092300 | 98591980 | 14760 | 14760 | 14760 | 14760 | 0 |
| 564 | 20231205 | 092200 | 98591980 | 14760 | 14750 | 14760 | 14700 | 396 |
| 565 | 20231205 | 092100 | 92754550 | 14760 | 14750 | 14760 | 14750 | 20 |
| 566 | 20231205 | 092000 | 92459360 | 14750 | 14750 | 14750 | 14750 | 159 |
| 567 | 20231205 | 091900 | 90114110 | 14740 | 14740 | 14750 | 14740 | 89 |
| 568 | 20231205 | 091800 | 88801750 | 14730 | 14700 | 14730 | 14700 | 309 |
| 569 | 20231205 | 091700 | 84254480 | 14590 | 14660 | 14690 | 14590 | 836 |
| 570 | 20231205 | 091600 | 71997240 | 14670 | 14640 | 14670 | 14640 | 97 |
| 571 | 20231205 | 091500 | 70575690 | 14610 | 14680 | 14680 | 14610 | 385 |
| 572 | 20231205 | 091400 | 64941370 | 14680 | 14680 | 14680 | 14680 | 592 |
| 573 | 20231205 | 091300 | 56250810 | 14690 | 14690 | 14690 | 14690 | 88 |
| 574 | 20231205 | 091200 | 54958090 | 14720 | 14680 | 14720 | 14680 | 210 |
| 575 | 20231205 | 091100 | 51874890 | 14670 | 14660 | 14670 | 14660 | 134 |
| 576 | 20231205 | 091000 | 49910110 | 14620 | 14610 | 14650 | 14610 | 436 |
| 577 | 20231205 | 090900 | 43530820 | 14620 | 14620 | 14620 | 14620 | 22 |
| 578 | 20231205 | 090800 | 43209180 | 14620 | 14610 | 14620 | 14610 | 132 |
| 579 | 20231205 | 090700 | 41279540 | 14610 | 14630 | 14630 | 14610 | 65 |
| 580 | 20231205 | 090600 | 40328910 | 14610 | 14600 | 14630 | 14600 | 209 |
| 581 | 20231205 | 090500 | 37275380 | 14600 | 14600 | 14630 | 14600 | 257 |
| 582 | 20231205 | 090400 | 33522320 | 14590 | 14570 | 14630 | 14570 | 140 |
| 583 | 20231205 | 090300 | 31477270 | 14570 | 14550 | 14570 | 14510 | 961 |
| 584 | 20231205 | 090200 | 17514010 | 14520 | 14560 | 14690 | 14500 | 238 |
| 585 | 20231205 | 090100 | 14052310 | 14560 | 14600 | 14640 | 14560 | 142 |
| 586 | 20231205 | 090000 | 11977630 | 14550 | 14700 | 14740 | 14500 | 816 |