31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 9864 |
| 3 | 20231205 | 183900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 4 | 20231205 | 183800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 5 | 20231205 | 183700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 6 | 20231205 | 183600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 7 | 20231205 | 183500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 8 | 20231205 | 183400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 9 | 20231205 | 183300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 10 | 20231205 | 183200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 11 | 20231205 | 183100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 12 | 20231205 | 183000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 13 | 20231205 | 182900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 14 | 20231205 | 182800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 15 | 20231205 | 182700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 16 | 20231205 | 182600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 17 | 20231205 | 182500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 18 | 20231205 | 182400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 19 | 20231205 | 182300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 20 | 20231205 | 182200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 21 | 20231205 | 182100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 22 | 20231205 | 182000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 23 | 20231205 | 181900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 24 | 20231205 | 181800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 25 | 20231205 | 181700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 26 | 20231205 | 181600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 27 | 20231205 | 181500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 28 | 20231205 | 181400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 29 | 20231205 | 181300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 30 | 20231205 | 181200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 31 | 20231205 | 181100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 32 | 20231205 | 181000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 9864 |
| 33 | 20231205 | 180900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 34 | 20231205 | 180800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 35 | 20231205 | 180700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 36 | 20231205 | 180600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 37 | 20231205 | 180500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 38 | 20231205 | 180400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 39 | 20231205 | 180300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 40 | 20231205 | 180200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 41 | 20231205 | 180100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 42 | 20231205 | 180000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 43 | 20231205 | 175900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 44 | 20231205 | 175800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 45 | 20231205 | 175700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 46 | 20231205 | 175600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 47 | 20231205 | 175500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 48 | 20231205 | 175400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 49 | 20231205 | 175300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 50 | 20231205 | 175200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 51 | 20231205 | 175100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 52 | 20231205 | 175000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 53 | 20231205 | 174900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 54 | 20231205 | 174800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 55 | 20231205 | 174700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 56 | 20231205 | 174600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 57 | 20231205 | 174500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 58 | 20231205 | 174400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 59 | 20231205 | 174300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 60 | 20231205 | 174200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 61 | 20231205 | 174100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 62 | 20231205 | 174000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 9864 |
| 63 | 20231205 | 173900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 64 | 20231205 | 173800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 65 | 20231205 | 173700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 66 | 20231205 | 173600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 67 | 20231205 | 173500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 68 | 20231205 | 173400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 69 | 20231205 | 173300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 70 | 20231205 | 173200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 71 | 20231205 | 173100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 72 | 20231205 | 173000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 73 | 20231205 | 172900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 74 | 20231205 | 172800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 75 | 20231205 | 172700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 76 | 20231205 | 172600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 77 | 20231205 | 172500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 78 | 20231205 | 172400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 79 | 20231205 | 172300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 80 | 20231205 | 172200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 81 | 20231205 | 172100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 82 | 20231205 | 172000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 83 | 20231205 | 171900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 84 | 20231205 | 171800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 85 | 20231205 | 171700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 86 | 20231205 | 171600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 87 | 20231205 | 171500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 88 | 20231205 | 171400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 89 | 20231205 | 171300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 90 | 20231205 | 171200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 91 | 20231205 | 171100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 92 | 20231205 | 171000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 9864 |
| 93 | 20231205 | 170900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 94 | 20231205 | 170800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 95 | 20231205 | 170700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 96 | 20231205 | 170600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 97 | 20231205 | 170500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 98 | 20231205 | 170400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 99 | 20231205 | 170300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 100 | 20231205 | 170200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 101 | 20231205 | 170100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 102 | 20231205 | 170000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 103 | 20231205 | 165900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 104 | 20231205 | 165800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 105 | 20231205 | 165700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 106 | 20231205 | 165600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 107 | 20231205 | 165500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 108 | 20231205 | 165400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 109 | 20231205 | 165300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 110 | 20231205 | 165200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 111 | 20231205 | 165100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 112 | 20231205 | 165000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 113 | 20231205 | 164900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 114 | 20231205 | 164800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 115 | 20231205 | 164700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 116 | 20231205 | 164600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 117 | 20231205 | 164500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 118 | 20231205 | 164400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 119 | 20231205 | 164300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 120 | 20231205 | 164200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 121 | 20231205 | 164100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 122 | 20231205 | 164000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 9864 |
| 123 | 20231205 | 163900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 124 | 20231205 | 163800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 125 | 20231205 | 163700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 126 | 20231205 | 163600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 127 | 20231205 | 163500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 128 | 20231205 | 163400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 129 | 20231205 | 163300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 130 | 20231205 | 163200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 131 | 20231205 | 163100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 132 | 20231205 | 163000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 133 | 20231205 | 162900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 134 | 20231205 | 162800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 135 | 20231205 | 162700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 136 | 20231205 | 162600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 137 | 20231205 | 162500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 138 | 20231205 | 162400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 139 | 20231205 | 162300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 140 | 20231205 | 162200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 141 | 20231205 | 162100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 142 | 20231205 | 162000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 143 | 20231205 | 161900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 144 | 20231205 | 161800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 145 | 20231205 | 161700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 146 | 20231205 | 161600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 147 | 20231205 | 161500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 148 | 20231205 | 161400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 149 | 20231205 | 161300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 150 | 20231205 | 161200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 151 | 20231205 | 161100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 152 | 20231205 | 161000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 9864 |
| 153 | 20231205 | 160900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 154 | 20231205 | 160800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 155 | 20231205 | 160700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 156 | 20231205 | 160600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 157 | 20231205 | 160500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 158 | 20231205 | 160400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 159 | 20231205 | 160300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 160 | 20231205 | 160200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 161 | 20231205 | 160100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 162 | 20231205 | 160000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 163 | 20231205 | 155900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 164 | 20231205 | 155800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 165 | 20231205 | 155700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 166 | 20231205 | 155600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 167 | 20231205 | 155500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 168 | 20231205 | 155400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 169 | 20231205 | 155300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 170 | 20231205 | 155200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 171 | 20231205 | 155100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 172 | 20231205 | 155000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 173 | 20231205 | 154900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 174 | 20231205 | 154800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 175 | 20231205 | 154700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 176 | 20231205 | 154600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 177 | 20231205 | 154500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 178 | 20231205 | 154400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 179 | 20231205 | 154300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 180 | 20231205 | 154200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 181 | 20231205 | 154100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 182 | 20231205 | 154000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 9864 |
| 183 | 20231205 | 153900 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 184 | 20231205 | 153800 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 185 | 20231205 | 153700 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 186 | 20231205 | 153600 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 187 | 20231205 | 153500 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 188 | 20231205 | 153400 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 189 | 20231205 | 153300 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 190 | 20231205 | 153200 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 191 | 20231205 | 153100 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 0 |
| 192 | 20231205 | 153000 | 6736354990 | 15210 | 15210 | 15210 | 15210 | 9864 |
| 193 | 20231205 | 152900 | 6586323550 | 15200 | 15200 | 15200 | 15200 | 0 |
| 194 | 20231205 | 152800 | 6586323550 | 15200 | 15200 | 15200 | 15200 | 0 |
| 195 | 20231205 | 152700 | 6586323550 | 15200 | 15200 | 15200 | 15200 | 0 |
| 196 | 20231205 | 152600 | 6586323550 | 15200 | 15200 | 15200 | 15200 | 0 |
| 197 | 20231205 | 152500 | 6586323550 | 15200 | 15200 | 15200 | 15200 | 0 |
| 198 | 20231205 | 152400 | 6586323550 | 15200 | 15200 | 15200 | 15200 | 0 |
| 199 | 20231205 | 152300 | 6586323550 | 15200 | 15200 | 15200 | 15200 | 0 |
| 200 | 20231205 | 152200 | 6586323550 | 15200 | 15200 | 15200 | 15200 | 0 |
| 201 | 20231205 | 152100 | 6586323550 | 15200 | 15200 | 15200 | 15200 | 0 |
| 202 | 20231205 | 152000 | 6586323550 | 15200 | 15200 | 15200 | 15200 | 0 |
| 203 | 20231205 | 151900 | 6586323550 | 15200 | 15120 | 15200 | 15110 | 13335 |
| 204 | 20231205 | 151800 | 6384644080 | 15160 | 15150 | 15190 | 15110 | 2852 |
| 205 | 20231205 | 151700 | 6341485300 | 15160 | 15200 | 15210 | 15140 | 1439 |
| 206 | 20231205 | 151600 | 6319667400 | 15200 | 15180 | 15210 | 15110 | 2591 |
| 207 | 20231205 | 151500 | 6280354740 | 15120 | 15170 | 15180 | 15110 | 22612 |
| 208 | 20231205 | 151400 | 5938550990 | 15170 | 15200 | 15210 | 15170 | 3186 |
| 209 | 20231205 | 151300 | 5890161620 | 15200 | 15220 | 15230 | 15200 | 3071 |
| 210 | 20231205 | 151200 | 5843428740 | 15220 | 15220 | 15220 | 15210 | 1846 |
| 211 | 20231205 | 151100 | 5815346460 | 15220 | 15220 | 15230 | 15210 | 1554 |
| 212 | 20231205 | 151000 | 5791705820 | 15220 | 15210 | 15220 | 15160 | 3868 |
| 213 | 20231205 | 150900 | 5732914180 | 15160 | 15220 | 15220 | 15160 | 2921 |
| 214 | 20231205 | 150800 | 5688569790 | 15190 | 15200 | 15200 | 15180 | 4442 |
| 215 | 20231205 | 150700 | 5621069860 | 15200 | 15230 | 15230 | 15200 | 3524 |
| 216 | 20231205 | 150600 | 5567476260 | 15220 | 15230 | 15230 | 15210 | 3518 |
| 217 | 20231205 | 150500 | 5513931500 | 15230 | 15250 | 15260 | 15210 | 2670 |
| 218 | 20231205 | 150400 | 5473257800 | 15300 | 15290 | 15300 | 15220 | 10693 |
| 219 | 20231205 | 150300 | 5309933320 | 15290 | 15300 | 15310 | 15260 | 3638 |
| 220 | 20231205 | 150200 | 5254291790 | 15310 | 15310 | 15310 | 15300 | 1635 |
| 221 | 20231205 | 150100 | 5229260120 | 15310 | 15330 | 15330 | 15310 | 2682 |
| 222 | 20231205 | 150000 | 5188166560 | 15330 | 15370 | 15380 | 15310 | 6540 |
| 223 | 20231205 | 145900 | 5087768570 | 15380 | 15390 | 15390 | 15380 | 3149 |
| 224 | 20231205 | 145800 | 5039318280 | 15390 | 15430 | 15430 | 15390 | 6989 |
| 225 | 20231205 | 145700 | 4931745270 | 15430 | 15420 | 15430 | 15420 | 1217 |
| 226 | 20231205 | 145600 | 4912975410 | 15420 | 15420 | 15430 | 15420 | 114 |
| 227 | 20231205 | 145500 | 4911217450 | 15420 | 15410 | 15420 | 15400 | 669 |
| 228 | 20231205 | 145400 | 4900908480 | 15410 | 15390 | 15410 | 15380 | 641 |
| 229 | 20231205 | 145300 | 4891040010 | 15390 | 15390 | 15390 | 15390 | 30 |
| 230 | 20231205 | 145200 | 4890578310 | 15390 | 15390 | 15390 | 15380 | 109 |
| 231 | 20231205 | 145100 | 4888900920 | 15380 | 15370 | 15390 | 15370 | 370 |
| 232 | 20231205 | 145000 | 4883209590 | 15380 | 15390 | 15390 | 15370 | 238 |
| 233 | 20231205 | 144900 | 4879550250 | 15390 | 15370 | 15390 | 15370 | 1354 |
| 234 | 20231205 | 144800 | 4858715780 | 15380 | 15380 | 15390 | 15380 | 627 |
| 235 | 20231205 | 144700 | 4849072440 | 15390 | 15380 | 15390 | 15380 | 192 |
| 236 | 20231205 | 144600 | 4846117870 | 15380 | 15390 | 15390 | 15380 | 112 |
| 237 | 20231205 | 144500 | 4844394220 | 15380 | 15380 | 15390 | 15380 | 220 |
| 238 | 20231205 | 144400 | 4841010430 | 15390 | 15390 | 15390 | 15380 | 3742 |
| 239 | 20231205 | 144300 | 4783425050 | 15390 | 15400 | 15410 | 15390 | 2783 |
| 240 | 20231205 | 144200 | 4740591310 | 15400 | 15390 | 15410 | 15390 | 148 |
| 241 | 20231205 | 144100 | 4738311970 | 15410 | 15400 | 15410 | 15400 | 1483 |
| 242 | 20231205 | 144000 | 4715471580 | 15400 | 15410 | 15410 | 15400 | 324 |
| 243 | 20231205 | 143900 | 4710481850 | 15400 | 15400 | 15410 | 15400 | 76 |
| 244 | 20231205 | 143800 | 4709310980 | 15400 | 15400 | 15410 | 15400 | 255 |
| 245 | 20231205 | 143700 | 4705381610 | 15400 | 15400 | 15410 | 15400 | 295 |
| 246 | 20231205 | 143600 | 4700837350 | 15410 | 15400 | 15410 | 15400 | 533 |
| 247 | 20231205 | 143500 | 4692628290 | 15400 | 15410 | 15410 | 15400 | 290 |
| 248 | 20231205 | 143400 | 4688161720 | 15400 | 15400 | 15410 | 15400 | 148 |
| 249 | 20231205 | 143300 | 4685881110 | 15400 | 15400 | 15410 | 15400 | 1259 |
| 250 | 20231205 | 143200 | 4666480240 | 15400 | 15440 | 15440 | 15400 | 3373 |
| 251 | 20231205 | 143100 | 4614462160 | 15440 | 15440 | 15440 | 15440 | 1062 |
| 252 | 20231205 | 143000 | 4598064880 | 15420 | 15400 | 15420 | 15400 | 309 |
| 253 | 20231205 | 142900 | 4593303360 | 15400 | 15410 | 15410 | 15400 | 714 |
| 254 | 20231205 | 142800 | 4582307680 | 15410 | 15440 | 15440 | 15410 | 929 |
| 255 | 20231205 | 142700 | 4567976940 | 15440 | 15430 | 15440 | 15430 | 103 |
| 256 | 20231205 | 142600 | 4566387120 | 15430 | 15420 | 15430 | 15410 | 801 |
| 257 | 20231205 | 142500 | 4554031610 | 15420 | 15410 | 15420 | 15410 | 37 |
| 258 | 20231205 | 142400 | 4553461080 | 15410 | 15410 | 15420 | 15410 | 77 |
| 259 | 20231205 | 142300 | 4552274410 | 15420 | 15420 | 15420 | 15420 | 9 |
| 260 | 20231205 | 142200 | 4552135630 | 15410 | 15410 | 15420 | 15410 | 586 |
| 261 | 20231205 | 142100 | 4543105110 | 15410 | 15400 | 15410 | 15400 | 284 |
| 262 | 20231205 | 142000 | 4538728690 | 15410 | 15410 | 15410 | 15410 | 8 |
| 263 | 20231205 | 141900 | 4538605410 | 15400 | 15420 | 15420 | 15400 | 819 |
| 264 | 20231205 | 141800 | 4525986940 | 15410 | 15410 | 15410 | 15400 | 270 |
| 265 | 20231205 | 141700 | 4521826470 | 15410 | 15400 | 15410 | 15390 | 597 |
| 266 | 20231205 | 141600 | 4512628660 | 15390 | 15380 | 15390 | 15380 | 1080 |
| 267 | 20231205 | 141500 | 4496015250 | 15380 | 15380 | 15390 | 15380 | 265 |
| 268 | 20231205 | 141400 | 4491938930 | 15380 | 15390 | 15400 | 15380 | 1555 |
| 269 | 20231205 | 141300 | 4468002620 | 15390 | 15420 | 15420 | 15300 | 13867 |
| 270 | 20231205 | 141200 | 4255401020 | 15420 | 15410 | 15420 | 15410 | 24 |
| 271 | 20231205 | 141100 | 4255031090 | 15410 | 15400 | 15410 | 15400 | 528 |
| 272 | 20231205 | 141000 | 4246896120 | 15400 | 15400 | 15410 | 15400 | 64 |
| 273 | 20231205 | 140900 | 4245910440 | 15400 | 15420 | 15420 | 15400 | 360 |
| 274 | 20231205 | 140800 | 4240362910 | 15420 | 15420 | 15420 | 15420 | 14 |
| 275 | 20231205 | 140700 | 4240147030 | 15430 | 15400 | 15450 | 15400 | 991 |
| 276 | 20231205 | 140600 | 4224874290 | 15400 | 15430 | 15430 | 15360 | 8680 |
| 277 | 20231205 | 140500 | 4091228260 | 15430 | 15450 | 15450 | 15420 | 835 |
| 278 | 20231205 | 140400 | 4078338980 | 15440 | 15460 | 15460 | 15440 | 1052 |
| 279 | 20231205 | 140300 | 4062079620 | 15460 | 15460 | 15460 | 15460 | 131 |
| 280 | 20231205 | 140200 | 4060054360 | 15470 | 15500 | 15500 | 15470 | 2726 |
| 281 | 20231205 | 140100 | 4017839970 | 15500 | 15530 | 15530 | 15500 | 363 |
| 282 | 20231205 | 140000 | 4012207500 | 15530 | 15530 | 15540 | 15530 | 667 |
| 283 | 20231205 | 135900 | 4001845770 | 15540 | 15550 | 15550 | 15540 | 372 |
| 284 | 20231205 | 135800 | 3996063380 | 15550 | 15540 | 15550 | 15540 | 197 |
| 285 | 20231205 | 135700 | 3993001980 | 15540 | 15530 | 15540 | 15530 | 27 |
| 286 | 20231205 | 135600 | 3992582550 | 15530 | 15500 | 15530 | 15500 | 545 |
| 287 | 20231205 | 135500 | 3984126430 | 15500 | 15500 | 15500 | 15500 | 751 |
| 288 | 20231205 | 135400 | 3972485930 | 15490 | 15480 | 15500 | 15480 | 42 |
| 289 | 20231205 | 135300 | 3971835070 | 15480 | 15490 | 15500 | 15480 | 181 |
| 290 | 20231205 | 135200 | 3969031330 | 15490 | 15470 | 15490 | 15470 | 297 |
| 291 | 20231205 | 135100 | 3964434170 | 15480 | 15470 | 15480 | 15470 | 49 |
| 292 | 20231205 | 135000 | 3963676060 | 15480 | 15470 | 15480 | 15470 | 43 |
| 293 | 20231205 | 134900 | 3963010780 | 15470 | 15480 | 15480 | 15470 | 1939 |
| 294 | 20231205 | 134800 | 3933012870 | 15470 | 15480 | 15480 | 15470 | 780 |
| 295 | 20231205 | 134700 | 3920940770 | 15490 | 15490 | 15490 | 15490 | 384 |
| 296 | 20231205 | 134600 | 3914992610 | 15500 | 15490 | 15500 | 15490 | 281 |
| 297 | 20231205 | 134500 | 3910639580 | 15500 | 15510 | 15520 | 15500 | 572 |
| 298 | 20231205 | 134400 | 3901771180 | 15510 | 15500 | 15520 | 15500 | 483 |
| 299 | 20231205 | 134300 | 3894284480 | 15500 | 15490 | 15500 | 15490 | 101 |
| 300 | 20231205 | 134200 | 3892719890 | 15490 | 15490 | 15500 | 15490 | 116 |
| 301 | 20231205 | 134100 | 3890922970 | 15500 | 15490 | 15500 | 15490 | 367 |
| 302 | 20231205 | 134000 | 3885234570 | 15480 | 15470 | 15480 | 15470 | 765 |
| 303 | 20231205 | 133900 | 3873392380 | 15470 | 15490 | 15490 | 15470 | 319 |
| 304 | 20231205 | 133800 | 3868451660 | 15490 | 15490 | 15500 | 15490 | 214 |
| 305 | 20231205 | 133700 | 3865136730 | 15490 | 15500 | 15500 | 15490 | 736 |
| 306 | 20231205 | 133600 | 3853734700 | 15510 | 15530 | 15530 | 15510 | 164 |
| 307 | 20231205 | 133500 | 3851188210 | 15530 | 15530 | 15530 | 15530 | 2 |
| 308 | 20231205 | 133400 | 3851157150 | 15530 | 15510 | 15540 | 15510 | 305 |
| 309 | 20231205 | 133300 | 3846420010 | 15510 | 15470 | 15510 | 15470 | 268 |
| 310 | 20231205 | 133200 | 3842267600 | 15480 | 15470 | 15480 | 15470 | 517 |
| 311 | 20231205 | 133100 | 3834269500 | 15480 | 15470 | 15500 | 15470 | 2173 |
| 312 | 20231205 | 133000 | 3800630180 | 15470 | 15450 | 15470 | 15450 | 358 |
| 313 | 20231205 | 132900 | 3795096860 | 15450 | 15490 | 15490 | 15450 | 744 |
| 314 | 20231205 | 132800 | 3783583320 | 15500 | 15490 | 15500 | 15490 | 199 |
| 315 | 20231205 | 132700 | 3780499230 | 15490 | 15500 | 15500 | 15490 | 718 |
| 316 | 20231205 | 132600 | 3769371840 | 15510 | 15520 | 15520 | 15510 | 222 |
| 317 | 20231205 | 132500 | 3765927680 | 15530 | 15510 | 15530 | 15510 | 56 |
| 318 | 20231205 | 132400 | 3765058870 | 15520 | 15520 | 15520 | 15520 | 52 |
| 319 | 20231205 | 132300 | 3764251830 | 15530 | 15530 | 15530 | 15520 | 198 |
| 320 | 20231205 | 132200 | 3761178690 | 15530 | 15520 | 15530 | 15520 | 13 |
| 321 | 20231205 | 132100 | 3760976860 | 15530 | 15530 | 15530 | 15520 | 109 |
| 322 | 20231205 | 132000 | 3759285030 | 15520 | 15520 | 15520 | 15520 | 378 |
| 323 | 20231205 | 131900 | 3753418470 | 15510 | 15520 | 15520 | 15510 | 26 |
| 324 | 20231205 | 131800 | 3753015020 | 15510 | 15520 | 15520 | 15510 | 166 |
| 325 | 20231205 | 131700 | 3750440280 | 15510 | 15520 | 15520 | 15510 | 31 |
| 326 | 20231205 | 131600 | 3749959220 | 15510 | 15500 | 15520 | 15500 | 354 |
| 327 | 20231205 | 131500 | 3744468740 | 15500 | 15500 | 15510 | 15500 | 231 |
| 328 | 20231205 | 131400 | 3740888170 | 15500 | 15530 | 15530 | 15500 | 1042 |
| 329 | 20231205 | 131300 | 3724719440 | 15520 | 15550 | 15550 | 15520 | 492 |
| 330 | 20231205 | 131200 | 3717078990 | 15540 | 15540 | 15550 | 15540 | 24 |
| 331 | 20231205 | 131100 | 3716705950 | 15550 | 15560 | 15560 | 15550 | 259 |
| 332 | 20231205 | 131000 | 3712675990 | 15560 | 15570 | 15570 | 15550 | 546 |
| 333 | 20231205 | 130900 | 3704182760 | 15560 | 15570 | 15580 | 15560 | 666 |
| 334 | 20231205 | 130800 | 3693809840 | 15570 | 15570 | 15570 | 15570 | 118 |
| 335 | 20231205 | 130700 | 3691972580 | 15570 | 15570 | 15580 | 15570 | 221 |
| 336 | 20231205 | 130600 | 3688531600 | 15580 | 15550 | 15590 | 15550 | 1122 |
| 337 | 20231205 | 130500 | 3671061280 | 15550 | 15540 | 15550 | 15540 | 261 |
| 338 | 20231205 | 130400 | 3667003090 | 15540 | 15540 | 15540 | 15540 | 204 |
| 339 | 20231205 | 130300 | 3663832930 | 15530 | 15540 | 15550 | 15530 | 758 |
| 340 | 20231205 | 130200 | 3652049480 | 15550 | 15530 | 15550 | 15530 | 636 |
| 341 | 20231205 | 130100 | 3642166390 | 15540 | 15520 | 15540 | 15520 | 648 |
| 342 | 20231205 | 130000 | 3632103590 | 15510 | 15490 | 15510 | 15490 | 565 |
| 343 | 20231205 | 125900 | 3623343330 | 15490 | 15520 | 15520 | 15490 | 527 |
| 344 | 20231205 | 125800 | 3615172440 | 15510 | 15510 | 15510 | 15500 | 158 |
| 345 | 20231205 | 125700 | 3612721870 | 15500 | 15510 | 15520 | 15490 | 2685 |
| 346 | 20231205 | 125600 | 3571107140 | 15510 | 15500 | 15510 | 15500 | 1032 |
| 347 | 20231205 | 125500 | 3555110790 | 15490 | 15500 | 15500 | 15490 | 480 |
| 348 | 20231205 | 125400 | 3547672000 | 15510 | 15530 | 15540 | 15510 | 1389 |
| 349 | 20231205 | 125300 | 3526109480 | 15540 | 15530 | 15540 | 15530 | 467 |
| 350 | 20231205 | 125200 | 3518856870 | 15530 | 15530 | 15530 | 15530 | 375 |
| 351 | 20231205 | 125100 | 3513033120 | 15530 | 15530 | 15540 | 15530 | 343 |
| 352 | 20231205 | 125000 | 3507706250 | 15530 | 15540 | 15540 | 15530 | 98 |
| 353 | 20231205 | 124900 | 3506184020 | 15550 | 15560 | 15560 | 15550 | 281 |
| 354 | 20231205 | 124800 | 3501814320 | 15560 | 15520 | 15560 | 15510 | 374 |
| 355 | 20231205 | 124700 | 3496004350 | 15510 | 15510 | 15510 | 15510 | 59 |
| 356 | 20231205 | 124600 | 3495089260 | 15500 | 15550 | 15550 | 15500 | 1487 |
| 357 | 20231205 | 124500 | 3472027060 | 15540 | 15500 | 15540 | 15500 | 154 |
| 358 | 20231205 | 124400 | 3469635380 | 15500 | 15490 | 15510 | 15490 | 635 |
| 359 | 20231205 | 124300 | 3459795530 | 15480 | 15520 | 15550 | 15480 | 3019 |
| 360 | 20231205 | 124200 | 3412953990 | 15520 | 15560 | 15560 | 15500 | 5193 |
| 361 | 20231205 | 124100 | 3332403850 | 15560 | 15570 | 15570 | 15560 | 62 |
| 362 | 20231205 | 124000 | 3331439000 | 15560 | 15560 | 15570 | 15560 | 672 |
| 363 | 20231205 | 123900 | 3320982610 | 15570 | 15560 | 15570 | 15560 | 10 |
| 364 | 20231205 | 123800 | 3320826940 | 15570 | 15570 | 15570 | 15570 | 561 |
| 365 | 20231205 | 123700 | 3312092170 | 15560 | 15580 | 15580 | 15560 | 465 |
| 366 | 20231205 | 123600 | 3304850610 | 15590 | 15580 | 15590 | 15580 | 11 |
| 367 | 20231205 | 123500 | 3304679160 | 15580 | 15580 | 15590 | 15580 | 22 |
| 368 | 20231205 | 123400 | 3304336290 | 15580 | 15580 | 15580 | 15560 | 426 |
| 369 | 20231205 | 123300 | 3297699430 | 15590 | 15580 | 15590 | 15580 | 29 |
| 370 | 20231205 | 123200 | 3297247340 | 15580 | 15590 | 15590 | 15580 | 34 |
| 371 | 20231205 | 123100 | 3296717350 | 15590 | 15590 | 15590 | 15580 | 205 |
| 372 | 20231205 | 123000 | 3293522400 | 15590 | 15580 | 15590 | 15580 | 154 |
| 373 | 20231205 | 122900 | 3291121850 | 15580 | 15590 | 15590 | 15580 | 133 |
| 374 | 20231205 | 122800 | 3289048550 | 15590 | 15580 | 15590 | 15570 | 938 |
| 375 | 20231205 | 122700 | 3274434760 | 15580 | 15580 | 15590 | 15580 | 39 |
| 376 | 20231205 | 122600 | 3273826830 | 15590 | 15600 | 15600 | 15590 | 311 |
| 377 | 20231205 | 122500 | 3268978140 | 15600 | 15590 | 15600 | 15590 | 77 |
| 378 | 20231205 | 122400 | 3267777010 | 15590 | 15590 | 15600 | 15590 | 31 |
| 379 | 20231205 | 122300 | 3267293650 | 15600 | 15620 | 15620 | 15600 | 534 |
| 380 | 20231205 | 122200 | 3258963100 | 15610 | 15620 | 15620 | 15610 | 509 |
| 381 | 20231205 | 122100 | 3251017410 | 15630 | 15620 | 15630 | 15620 | 32 |
| 382 | 20231205 | 122000 | 3250517490 | 15630 | 15620 | 15630 | 15620 | 24 |
| 383 | 20231205 | 121900 | 3250142430 | 15620 | 15620 | 15620 | 15620 | 214 |
| 384 | 20231205 | 121800 | 3246799750 | 15600 | 15620 | 15620 | 15600 | 69 |
| 385 | 20231205 | 121700 | 3245722010 | 15620 | 15630 | 15630 | 15620 | 22 |
| 386 | 20231205 | 121600 | 3245378220 | 15630 | 15620 | 15630 | 15620 | 258 |
| 387 | 20231205 | 121500 | 3241348190 | 15630 | 15630 | 15630 | 15620 | 286 |
| 388 | 20231205 | 121400 | 3236878070 | 15630 | 15620 | 15640 | 15620 | 18 |
| 389 | 20231205 | 121300 | 3236596670 | 15640 | 15600 | 15640 | 15600 | 3906 |
| 390 | 20231205 | 121200 | 3175662790 | 15600 | 15540 | 15600 | 15540 | 5140 |
| 391 | 20231205 | 121100 | 3095578950 | 15550 | 15570 | 15580 | 15530 | 1218 |
| 392 | 20231205 | 121000 | 3076638770 | 15570 | 15590 | 15590 | 15570 | 391 |
| 393 | 20231205 | 120900 | 3070549600 | 15580 | 15610 | 15610 | 15570 | 556 |
| 394 | 20231205 | 120800 | 3061885540 | 15610 | 15600 | 15620 | 15600 | 43 |
| 395 | 20231205 | 120700 | 3061214140 | 15600 | 15590 | 15610 | 15590 | 123 |
| 396 | 20231205 | 120600 | 3059295270 | 15590 | 15630 | 15630 | 15590 | 530 |
| 397 | 20231205 | 120500 | 3051024650 | 15620 | 15620 | 15630 | 15610 | 313 |
| 398 | 20231205 | 120400 | 3046135620 | 15620 | 15640 | 15640 | 15620 | 598 |
| 399 | 20231205 | 120300 | 3036785510 | 15650 | 15650 | 15670 | 15640 | 52 |
| 400 | 20231205 | 120200 | 3035971630 | 15650 | 15670 | 15670 | 15650 | 88 |
| 401 | 20231205 | 120100 | 3034593560 | 15670 | 15660 | 15670 | 15660 | 7 |
| 402 | 20231205 | 120000 | 3034483890 | 15650 | 15660 | 15660 | 15650 | 566 |
| 403 | 20231205 | 115900 | 3025625920 | 15670 | 15670 | 15670 | 15660 | 619 |
| 404 | 20231205 | 115800 | 3015926260 | 15670 | 15670 | 15690 | 15670 | 149 |
| 405 | 20231205 | 115700 | 3013590130 | 15670 | 15660 | 15680 | 15660 | 129 |
| 406 | 20231205 | 115600 | 3011568190 | 15660 | 15630 | 15660 | 15630 | 892 |
| 407 | 20231205 | 115500 | 2997612570 | 15620 | 15630 | 15630 | 15620 | 19 |
| 408 | 20231205 | 115400 | 2997315670 | 15620 | 15620 | 15620 | 15620 | 5 |
| 409 | 20231205 | 115300 | 2997237570 | 15630 | 15630 | 15630 | 15630 | 258 |
| 410 | 20231205 | 115200 | 2993205030 | 15630 | 15620 | 15630 | 15620 | 56 |
| 411 | 20231205 | 115100 | 2992330230 | 15630 | 15620 | 15630 | 15620 | 36 |
| 412 | 20231205 | 115000 | 2991767810 | 15620 | 15640 | 15650 | 15620 | 711 |
| 413 | 20231205 | 114900 | 2980650740 | 15640 | 15640 | 15640 | 15640 | 48 |
| 414 | 20231205 | 114800 | 2979900020 | 15620 | 15610 | 15620 | 15610 | 385 |
| 415 | 20231205 | 114700 | 2973888870 | 15610 | 15630 | 15630 | 15610 | 334 |
| 416 | 20231205 | 114600 | 2968674210 | 15620 | 15630 | 15630 | 15620 | 166 |
| 417 | 20231205 | 114500 | 2966080230 | 15640 | 15640 | 15640 | 15630 | 115 |
| 418 | 20231205 | 114400 | 2964282230 | 15630 | 15660 | 15660 | 15630 | 152 |
| 419 | 20231205 | 114300 | 2961904390 | 15650 | 15660 | 15670 | 15640 | 66 |
| 420 | 20231205 | 114200 | 2960871860 | 15650 | 15660 | 15670 | 15650 | 633 |
| 421 | 20231205 | 114100 | 2950957380 | 15650 | 15630 | 15650 | 15630 | 731 |
| 422 | 20231205 | 114000 | 2939520720 | 15630 | 15640 | 15640 | 15560 | 3437 |
| 423 | 20231205 | 113900 | 2885910420 | 15630 | 15640 | 15640 | 15620 | 626 |
| 424 | 20231205 | 113800 | 2876126630 | 15640 | 15660 | 15660 | 15640 | 223 |
| 425 | 20231205 | 113700 | 2872636830 | 15650 | 15660 | 15660 | 15650 | 168 |
| 426 | 20231205 | 113600 | 2870006340 | 15660 | 15660 | 15670 | 15660 | 819 |
| 427 | 20231205 | 113500 | 2857179550 | 15660 | 15680 | 15680 | 15660 | 538 |
| 428 | 20231205 | 113400 | 2848748220 | 15690 | 15630 | 15690 | 15630 | 949 |
| 429 | 20231205 | 113300 | 2833893700 | 15630 | 15660 | 15680 | 15620 | 2931 |
| 430 | 20231205 | 113200 | 2788052190 | 15660 | 15710 | 15710 | 15660 | 647 |
| 431 | 20231205 | 113100 | 2777901640 | 15710 | 15660 | 15710 | 15660 | 520 |
| 432 | 20231205 | 113000 | 2769740660 | 15660 | 15720 | 15730 | 15630 | 3233 |
| 433 | 20231205 | 112900 | 2719107940 | 15720 | 15700 | 15750 | 15660 | 2779 |
| 434 | 20231205 | 112800 | 2675501760 | 15710 | 15690 | 15740 | 15690 | 744 |
| 435 | 20231205 | 112700 | 2663807000 | 15690 | 15740 | 15740 | 15690 | 4862 |
| 436 | 20231205 | 112600 | 2587465520 | 15740 | 15750 | 15750 | 15740 | 143 |
| 437 | 20231205 | 112500 | 2585213570 | 15750 | 15750 | 15760 | 15750 | 225 |
| 438 | 20231205 | 112400 | 2581668630 | 15740 | 15740 | 15740 | 15730 | 36 |
| 439 | 20231205 | 112300 | 2581102320 | 15740 | 15760 | 15760 | 15740 | 242 |
| 440 | 20231205 | 112200 | 2577290520 | 15760 | 15770 | 15770 | 15760 | 291 |
| 441 | 20231205 | 112100 | 2572703810 | 15770 | 15770 | 15770 | 15760 | 57 |
| 442 | 20231205 | 112000 | 2571804960 | 15770 | 15770 | 15770 | 15760 | 140 |
| 443 | 20231205 | 111900 | 2569597230 | 15770 | 15740 | 15770 | 15740 | 2122 |
| 444 | 20231205 | 111800 | 2536171670 | 15740 | 15730 | 15740 | 15730 | 59 |
| 445 | 20231205 | 111700 | 2535243160 | 15730 | 15710 | 15750 | 15710 | 350 |
| 446 | 20231205 | 111600 | 2529734280 | 15710 | 15730 | 15730 | 15710 | 147 |
| 447 | 20231205 | 111500 | 2527424020 | 15710 | 15750 | 15760 | 15710 | 3325 |
| 448 | 20231205 | 111400 | 2475181790 | 15760 | 15760 | 15760 | 15760 | 208 |
| 449 | 20231205 | 111300 | 2471903710 | 15750 | 15740 | 15750 | 15740 | 344 |
| 450 | 20231205 | 111200 | 2466486510 | 15740 | 15720 | 15750 | 15720 | 478 |
| 451 | 20231205 | 111100 | 2458962760 | 15740 | 15710 | 15740 | 15710 | 476 |
| 452 | 20231205 | 111000 | 2451474400 | 15710 | 15750 | 15750 | 15710 | 746 |
| 453 | 20231205 | 110900 | 2439748660 | 15710 | 15750 | 15750 | 15710 | 1544 |
| 454 | 20231205 | 110800 | 2415475930 | 15750 | 15800 | 15800 | 15750 | 1243 |
| 455 | 20231205 | 110700 | 2395873440 | 15750 | 15770 | 15780 | 15720 | 6543 |
| 456 | 20231205 | 110600 | 2292911450 | 15780 | 15820 | 15820 | 15780 | 1734 |
| 457 | 20231205 | 110500 | 2265521910 | 15820 | 15810 | 15820 | 15810 | 713 |
| 458 | 20231205 | 110400 | 2254245330 | 15800 | 15800 | 15800 | 15800 | 0 |
| 459 | 20231205 | 110300 | 2254245330 | 15800 | 15820 | 15820 | 15790 | 1032 |
| 460 | 20231205 | 110200 | 2237933910 | 15820 | 15800 | 15820 | 15800 | 774 |
| 461 | 20231205 | 110100 | 2225698330 | 15790 | 15810 | 15810 | 15760 | 1835 |
| 462 | 20231205 | 110000 | 2196724250 | 15810 | 15830 | 15830 | 15810 | 804 |
| 463 | 20231205 | 105900 | 2184010360 | 15830 | 15840 | 15840 | 15830 | 10 |
| 464 | 20231205 | 105800 | 2183851970 | 15830 | 15840 | 15840 | 15830 | 189 |
| 465 | 20231205 | 105700 | 2180859620 | 15850 | 15840 | 15860 | 15840 | 548 |
| 466 | 20231205 | 105600 | 2172173410 | 15850 | 15840 | 15890 | 15840 | 505 |
| 467 | 20231205 | 105500 | 2164172050 | 15840 | 15840 | 15840 | 15810 | 507 |
| 468 | 20231205 | 105400 | 2156151410 | 15840 | 15840 | 15850 | 15840 | 242 |
| 469 | 20231205 | 105300 | 2152318050 | 15850 | 15860 | 15860 | 15850 | 105 |
| 470 | 20231205 | 105200 | 2150653610 | 15860 | 15870 | 15870 | 15860 | 21 |
| 471 | 20231205 | 105100 | 2150320440 | 15860 | 15860 | 15860 | 15850 | 73 |
| 472 | 20231205 | 105000 | 2149163040 | 15860 | 15870 | 15870 | 15860 | 63 |
| 473 | 20231205 | 104900 | 2148163330 | 15880 | 15890 | 15890 | 15880 | 264 |
| 474 | 20231205 | 104800 | 2143969840 | 15870 | 15870 | 15890 | 15870 | 42 |
| 475 | 20231205 | 104700 | 2143303070 | 15900 | 15850 | 15900 | 15850 | 948 |
| 476 | 20231205 | 104600 | 2128262370 | 15850 | 15820 | 15850 | 15820 | 1188 |
| 477 | 20231205 | 104500 | 2109456990 | 15820 | 15790 | 15830 | 15790 | 1705 |
| 478 | 20231205 | 104400 | 2082493940 | 15780 | 15760 | 15780 | 15750 | 399 |
| 479 | 20231205 | 104300 | 2076203430 | 15760 | 15770 | 15770 | 15760 | 728 |
| 480 | 20231205 | 104200 | 2064726360 | 15770 | 15790 | 15820 | 15770 | 565 |
| 481 | 20231205 | 104100 | 2055812440 | 15800 | 15800 | 15800 | 15800 | 8 |
| 482 | 20231205 | 104000 | 2055686040 | 15800 | 15830 | 15830 | 15800 | 948 |
| 483 | 20231205 | 103900 | 2040695200 | 15830 | 15820 | 15830 | 15820 | 35 |
| 484 | 20231205 | 103800 | 2040141350 | 15820 | 15840 | 15840 | 15810 | 328 |
| 485 | 20231205 | 103700 | 2034951760 | 15840 | 15820 | 15850 | 15820 | 646 |
| 486 | 20231205 | 103600 | 2024723840 | 15800 | 15850 | 15850 | 15800 | 3917 |
| 487 | 20231205 | 103500 | 1962784940 | 15850 | 15840 | 15850 | 15840 | 55 |
| 488 | 20231205 | 103400 | 1961913560 | 15830 | 15840 | 15850 | 15830 | 286 |
| 489 | 20231205 | 103300 | 1957381780 | 15840 | 15870 | 15870 | 15840 | 1460 |
| 490 | 20231205 | 103200 | 1934239580 | 15890 | 15880 | 15890 | 15880 | 24 |
| 491 | 20231205 | 103100 | 1933858430 | 15880 | 15860 | 15880 | 15860 | 9 |
| 492 | 20231205 | 103000 | 1933715530 | 15870 | 15900 | 15900 | 15860 | 1816 |
| 493 | 20231205 | 102900 | 1904868270 | 15910 | 15910 | 15910 | 15900 | 90 |
| 494 | 20231205 | 102800 | 1903436660 | 15900 | 15910 | 15920 | 15900 | 878 |
| 495 | 20231205 | 102700 | 1889468280 | 15900 | 15890 | 15910 | 15890 | 129 |
| 496 | 20231205 | 102600 | 1887417230 | 15900 | 15900 | 15900 | 15900 | 28 |
| 497 | 20231205 | 102500 | 1886972030 | 15900 | 15910 | 15910 | 15890 | 59 |
| 498 | 20231205 | 102400 | 1886033820 | 15910 | 15900 | 15920 | 15890 | 86 |
| 499 | 20231205 | 102300 | 1884665480 | 15870 | 15870 | 15870 | 15870 | 7 |
| 500 | 20231205 | 102200 | 1884554390 | 15870 | 15880 | 15900 | 15870 | 1096 |
| 501 | 20231205 | 102100 | 1867148340 | 15880 | 15880 | 15880 | 15870 | 81 |
| 502 | 20231205 | 102000 | 1865862560 | 15900 | 15880 | 15900 | 15880 | 121 |
| 503 | 20231205 | 101900 | 1863940620 | 15880 | 15880 | 15880 | 15850 | 1457 |
| 504 | 20231205 | 101800 | 1840824040 | 15890 | 15900 | 15910 | 15880 | 995 |
| 505 | 20231205 | 101700 | 1825014570 | 15920 | 15890 | 15920 | 15890 | 80 |
| 506 | 20231205 | 101600 | 1823743160 | 15890 | 15880 | 15890 | 15860 | 878 |
| 507 | 20231205 | 101500 | 1809797520 | 15890 | 15880 | 15890 | 15870 | 79 |
| 508 | 20231205 | 101400 | 1808542990 | 15890 | 15890 | 15890 | 15880 | 267 |
| 509 | 20231205 | 101300 | 1804302600 | 15890 | 15910 | 15910 | 15890 | 678 |
| 510 | 20231205 | 101200 | 1793524400 | 15920 | 15890 | 15920 | 15880 | 294 |
| 511 | 20231205 | 101100 | 1788850410 | 15900 | 15880 | 15900 | 15880 | 11 |
| 512 | 20231205 | 101000 | 1788675550 | 15870 | 15920 | 15920 | 15870 | 535 |
| 513 | 20231205 | 100900 | 1780178960 | 15930 | 15940 | 15940 | 15930 | 221 |
| 514 | 20231205 | 100800 | 1776658000 | 15960 | 15960 | 16000 | 15940 | 3838 |
| 515 | 20231205 | 100700 | 1715257990 | 15920 | 15890 | 15920 | 15870 | 479 |
| 516 | 20231205 | 100600 | 1707639430 | 15870 | 15890 | 15890 | 15850 | 698 |
| 517 | 20231205 | 100500 | 1696565490 | 15890 | 15960 | 15960 | 15890 | 1566 |
| 518 | 20231205 | 100400 | 1671649330 | 15960 | 15940 | 15960 | 15940 | 56 |
| 519 | 20231205 | 100300 | 1670756590 | 15940 | 15970 | 15970 | 15910 | 734 |
| 520 | 20231205 | 100200 | 1659064620 | 15990 | 16020 | 16020 | 15990 | 53 |
| 521 | 20231205 | 100100 | 1658216470 | 16020 | 16000 | 16020 | 16000 | 52 |
| 522 | 20231205 | 100000 | 1657384430 | 16020 | 16000 | 16020 | 16000 | 152 |
| 523 | 20231205 | 095900 | 1654949900 | 15970 | 16000 | 16000 | 15970 | 538 |
| 524 | 20231205 | 095800 | 1646344300 | 16000 | 15990 | 16000 | 15990 | 205 |
| 525 | 20231205 | 095700 | 1643064760 | 15980 | 15950 | 15980 | 15950 | 1060 |
| 526 | 20231205 | 095600 | 1626146850 | 15960 | 15960 | 15970 | 15960 | 332 |
| 527 | 20231205 | 095500 | 1620848040 | 15950 | 15940 | 15950 | 15940 | 321 |
| 528 | 20231205 | 095400 | 1615728960 | 15940 | 15940 | 15940 | 15930 | 276 |
| 529 | 20231205 | 095300 | 1611329980 | 15940 | 15950 | 15950 | 15940 | 322 |
| 530 | 20231205 | 095200 | 1606194730 | 15950 | 15940 | 15950 | 15940 | 161 |
| 531 | 20231205 | 095100 | 1603626940 | 15940 | 15930 | 15940 | 15920 | 258 |
| 532 | 20231205 | 095000 | 1599515650 | 15930 | 15930 | 15930 | 15930 | 46 |
| 533 | 20231205 | 094900 | 1598782870 | 15920 | 15910 | 15940 | 15910 | 470 |
| 534 | 20231205 | 094800 | 1591300760 | 15950 | 15910 | 15950 | 15910 | 1836 |
| 535 | 20231205 | 094700 | 1562053980 | 15910 | 15910 | 16080 | 15900 | 1310 |
| 536 | 20231205 | 094600 | 1541113830 | 15900 | 15890 | 15900 | 15890 | 298 |
| 537 | 20231205 | 094500 | 1536376610 | 15880 | 15890 | 15900 | 15870 | 2049 |
| 538 | 20231205 | 094400 | 1503818610 | 15890 | 15910 | 15910 | 15890 | 349 |
| 539 | 20231205 | 094300 | 1498270000 | 15900 | 16050 | 16050 | 15900 | 2685 |
| 540 | 20231205 | 094200 | 1455364470 | 16050 | 16040 | 16070 | 16040 | 263 |
| 541 | 20231205 | 094100 | 1451138970 | 16080 | 16010 | 16080 | 16000 | 943 |
| 542 | 20231205 | 094000 | 1436025530 | 16010 | 16000 | 16020 | 15990 | 114 |
| 543 | 20231205 | 093900 | 1434200940 | 16000 | 16070 | 16070 | 16000 | 399 |
| 544 | 20231205 | 093800 | 1427810460 | 16080 | 16040 | 16130 | 16040 | 1228 |
| 545 | 20231205 | 093700 | 1408046910 | 16040 | 15990 | 16040 | 15970 | 1722 |
| 546 | 20231205 | 093600 | 1380499680 | 15980 | 15980 | 16010 | 15980 | 438 |
| 547 | 20231205 | 093500 | 1373493930 | 15980 | 15970 | 15980 | 15950 | 101 |
| 548 | 20231205 | 093400 | 1371881760 | 15970 | 16000 | 16000 | 15970 | 20 |
| 549 | 20231205 | 093300 | 1371562240 | 16000 | 15920 | 16000 | 15910 | 840 |
| 550 | 20231205 | 093200 | 1358172260 | 15910 | 15950 | 15950 | 15910 | 438 |
| 551 | 20231205 | 093100 | 1351198290 | 15950 | 16000 | 16000 | 15950 | 97 |
| 552 | 20231205 | 093000 | 1349648890 | 16000 | 16030 | 16040 | 15980 | 780 |
| 553 | 20231205 | 092900 | 1337172100 | 16010 | 15950 | 16010 | 15940 | 341 |
| 554 | 20231205 | 092800 | 1331727080 | 15900 | 15920 | 15950 | 15900 | 644 |
| 555 | 20231205 | 092700 | 1321470460 | 15920 | 15940 | 15940 | 15870 | 1577 |
| 556 | 20231205 | 092600 | 1296405530 | 15940 | 15980 | 16000 | 15920 | 638 |
| 557 | 20231205 | 092500 | 1286231390 | 15980 | 16020 | 16040 | 15980 | 72 |
| 558 | 20231205 | 092400 | 1285078600 | 16020 | 15970 | 16030 | 15950 | 679 |
| 559 | 20231205 | 092300 | 1274235690 | 15980 | 15980 | 15980 | 15980 | 622 |
| 560 | 20231205 | 092200 | 1264296130 | 16040 | 16070 | 16110 | 15950 | 1233 |
| 561 | 20231205 | 092100 | 1244519940 | 16110 | 16110 | 16160 | 16060 | 1312 |
| 562 | 20231205 | 092000 | 1223381920 | 16110 | 16000 | 16110 | 15990 | 6247 |
| 563 | 20231205 | 091900 | 1123077680 | 16020 | 15980 | 16040 | 15980 | 1288 |
| 564 | 20231205 | 091800 | 1102467120 | 15970 | 16010 | 16010 | 15970 | 95 |
| 565 | 20231205 | 091700 | 1100947420 | 16030 | 16030 | 16030 | 16010 | 1277 |
| 566 | 20231205 | 091600 | 1080488180 | 16030 | 16080 | 16120 | 16030 | 2604 |
| 567 | 20231205 | 091500 | 1038647390 | 16060 | 16040 | 16100 | 16010 | 1699 |
| 568 | 20231205 | 091400 | 1011386030 | 16000 | 15850 | 16050 | 15850 | 4495 |
| 569 | 20231205 | 091300 | 939519780 | 15850 | 15830 | 15860 | 15800 | 8584 |
| 570 | 20231205 | 091200 | 803860300 | 15820 | 15870 | 15870 | 15810 | 1126 |
| 571 | 20231205 | 091100 | 786036850 | 15840 | 15820 | 15840 | 15770 | 5945 |
| 572 | 20231205 | 091000 | 692070610 | 15800 | 15840 | 15960 | 15800 | 7921 |
| 573 | 20231205 | 090900 | 566721360 | 15840 | 15930 | 15960 | 15840 | 1590 |
| 574 | 20231205 | 090800 | 541462390 | 15950 | 15910 | 16010 | 15910 | 2461 |
| 575 | 20231205 | 090700 | 502182230 | 15900 | 15850 | 15900 | 15810 | 2156 |
| 576 | 20231205 | 090600 | 468025110 | 15830 | 15830 | 15870 | 15810 | 1447 |
| 577 | 20231205 | 090500 | 445121540 | 15830 | 15850 | 15880 | 15820 | 1173 |
| 578 | 20231205 | 090400 | 426539400 | 15860 | 15810 | 15860 | 15800 | 1993 |
| 579 | 20231205 | 090300 | 395000370 | 15810 | 15810 | 15810 | 15750 | 2950 |
| 580 | 20231205 | 090200 | 348408390 | 15800 | 15840 | 15840 | 15790 | 8826 |
| 581 | 20231205 | 090100 | 208892330 | 15840 | 15910 | 15910 | 15800 | 5006 |
| 582 | 20231205 | 090000 | 129606020 | 15910 | 16100 | 16140 | 15850 | 7981 |