33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 15174 |
| 3 | 20231204 | 191500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 4 | 20231204 | 191400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 5 | 20231204 | 191300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 6 | 20231204 | 191200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 7 | 20231204 | 191100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 8 | 20231204 | 191000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 9 | 20231204 | 190900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 10 | 20231204 | 190800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 11 | 20231204 | 190700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 12 | 20231204 | 190600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 13 | 20231204 | 190500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 14 | 20231204 | 190400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 15 | 20231204 | 190300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 16 | 20231204 | 190200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 17 | 20231204 | 190100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 18 | 20231204 | 190000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 19 | 20231204 | 185900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 20 | 20231204 | 185800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 21 | 20231204 | 185700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 22 | 20231204 | 185600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 23 | 20231204 | 185500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 24 | 20231204 | 185400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 25 | 20231204 | 185300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 26 | 20231204 | 185200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 27 | 20231204 | 185100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 28 | 20231204 | 185000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 29 | 20231204 | 184900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 30 | 20231204 | 184800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 31 | 20231204 | 184700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 32 | 20231204 | 184600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 15174 |
| 33 | 20231204 | 184500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 34 | 20231204 | 184400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 35 | 20231204 | 184300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 36 | 20231204 | 184200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 37 | 20231204 | 184100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 38 | 20231204 | 184000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 39 | 20231204 | 183900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 40 | 20231204 | 183800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 41 | 20231204 | 183700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 42 | 20231204 | 183600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 43 | 20231204 | 183500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 44 | 20231204 | 183400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 45 | 20231204 | 183300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 46 | 20231204 | 183200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 47 | 20231204 | 183100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 48 | 20231204 | 183000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 49 | 20231204 | 182900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 50 | 20231204 | 182800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 51 | 20231204 | 182700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 52 | 20231204 | 182600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 53 | 20231204 | 182500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 54 | 20231204 | 182400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 55 | 20231204 | 182300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 56 | 20231204 | 182200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 57 | 20231204 | 182100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 58 | 20231204 | 182000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 59 | 20231204 | 181900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 60 | 20231204 | 181800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 61 | 20231204 | 181700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 62 | 20231204 | 181600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 15174 |
| 63 | 20231204 | 181500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 64 | 20231204 | 181400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 65 | 20231204 | 181300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 66 | 20231204 | 181200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 67 | 20231204 | 181100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 68 | 20231204 | 181000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 69 | 20231204 | 180900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 70 | 20231204 | 180800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 71 | 20231204 | 180700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 72 | 20231204 | 180600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 73 | 20231204 | 180500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 74 | 20231204 | 180400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 75 | 20231204 | 180300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 76 | 20231204 | 180200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 77 | 20231204 | 180100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 78 | 20231204 | 180000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 79 | 20231204 | 175900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 80 | 20231204 | 175800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 81 | 20231204 | 175700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 82 | 20231204 | 175600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 83 | 20231204 | 175500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 84 | 20231204 | 175400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 85 | 20231204 | 175300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 86 | 20231204 | 175200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 87 | 20231204 | 175100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 88 | 20231204 | 175000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 89 | 20231204 | 174900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 90 | 20231204 | 174800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 91 | 20231204 | 174700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 92 | 20231204 | 174600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 15174 |
| 93 | 20231204 | 174500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 94 | 20231204 | 174400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 95 | 20231204 | 174300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 96 | 20231204 | 174200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 97 | 20231204 | 174100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 98 | 20231204 | 174000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 99 | 20231204 | 173900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 100 | 20231204 | 173800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 101 | 20231204 | 173700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 102 | 20231204 | 173600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 103 | 20231204 | 173500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 104 | 20231204 | 173400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 105 | 20231204 | 173300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 106 | 20231204 | 173200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 107 | 20231204 | 173100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 108 | 20231204 | 173000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 109 | 20231204 | 172900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 110 | 20231204 | 172800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 111 | 20231204 | 172700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 112 | 20231204 | 172600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 113 | 20231204 | 172500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 114 | 20231204 | 172400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 115 | 20231204 | 172300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 116 | 20231204 | 172200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 117 | 20231204 | 172100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 118 | 20231204 | 172000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 119 | 20231204 | 171900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 120 | 20231204 | 171800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 121 | 20231204 | 171700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 122 | 20231204 | 171600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 15174 |
| 123 | 20231204 | 171500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 124 | 20231204 | 171400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 125 | 20231204 | 171300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 126 | 20231204 | 171200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 127 | 20231204 | 171100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 128 | 20231204 | 171000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 129 | 20231204 | 170900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 130 | 20231204 | 170800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 131 | 20231204 | 170700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 132 | 20231204 | 170600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 133 | 20231204 | 170500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 134 | 20231204 | 170400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 135 | 20231204 | 170300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 136 | 20231204 | 170200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 137 | 20231204 | 170100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 138 | 20231204 | 170000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 139 | 20231204 | 165900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 140 | 20231204 | 165800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 141 | 20231204 | 165700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 142 | 20231204 | 165600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 143 | 20231204 | 165500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 144 | 20231204 | 165400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 145 | 20231204 | 165300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 146 | 20231204 | 165200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 147 | 20231204 | 165100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 148 | 20231204 | 165000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 149 | 20231204 | 164900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 150 | 20231204 | 164800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 151 | 20231204 | 164700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 152 | 20231204 | 164600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 15174 |
| 153 | 20231204 | 164500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 154 | 20231204 | 164400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 155 | 20231204 | 164300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 156 | 20231204 | 164200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 157 | 20231204 | 164100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 158 | 20231204 | 164000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 159 | 20231204 | 163900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 160 | 20231204 | 163800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 161 | 20231204 | 163700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 162 | 20231204 | 163600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 163 | 20231204 | 163500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 164 | 20231204 | 163400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 165 | 20231204 | 163300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 166 | 20231204 | 163200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 167 | 20231204 | 163100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 168 | 20231204 | 163000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 169 | 20231204 | 162900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 170 | 20231204 | 162800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 171 | 20231204 | 162700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 172 | 20231204 | 162600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 173 | 20231204 | 162500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 174 | 20231204 | 162400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 175 | 20231204 | 162300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 176 | 20231204 | 162200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 177 | 20231204 | 162100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 178 | 20231204 | 162000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 179 | 20231204 | 161900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 180 | 20231204 | 161800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 181 | 20231204 | 161700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 182 | 20231204 | 161600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 15174 |
| 183 | 20231204 | 161500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 184 | 20231204 | 161400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 185 | 20231204 | 161300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 186 | 20231204 | 161200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 187 | 20231204 | 161100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 188 | 20231204 | 161000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 189 | 20231204 | 160900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 190 | 20231204 | 160800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 191 | 20231204 | 160700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 192 | 20231204 | 160600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 193 | 20231204 | 160500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 194 | 20231204 | 160400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 195 | 20231204 | 160300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 196 | 20231204 | 160200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 197 | 20231204 | 160100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 198 | 20231204 | 160000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 199 | 20231204 | 155900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 200 | 20231204 | 155800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 201 | 20231204 | 155700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 202 | 20231204 | 155600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 203 | 20231204 | 155500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 204 | 20231204 | 155400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 205 | 20231204 | 155300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 206 | 20231204 | 155200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 207 | 20231204 | 155100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 208 | 20231204 | 155000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 209 | 20231204 | 154900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 210 | 20231204 | 154800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 211 | 20231204 | 154700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 212 | 20231204 | 154600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 15174 |
| 213 | 20231204 | 154500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 214 | 20231204 | 154400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 215 | 20231204 | 154300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 216 | 20231204 | 154200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 217 | 20231204 | 154100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 218 | 20231204 | 154000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 219 | 20231204 | 153900 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 220 | 20231204 | 153800 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 221 | 20231204 | 153700 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 222 | 20231204 | 153600 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 223 | 20231204 | 153500 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 224 | 20231204 | 153400 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 225 | 20231204 | 153300 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 226 | 20231204 | 153200 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 227 | 20231204 | 153100 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 0 |
| 228 | 20231204 | 153000 | 5754779170 | 15700 | 15700 | 15700 | 15700 | 15174 |
| 229 | 20231204 | 152900 | 5516547370 | 15720 | 15720 | 15720 | 15720 | 0 |
| 230 | 20231204 | 152800 | 5516547370 | 15720 | 15720 | 15720 | 15720 | 0 |
| 231 | 20231204 | 152700 | 5516547370 | 15720 | 15720 | 15720 | 15720 | 0 |
| 232 | 20231204 | 152600 | 5516547370 | 15720 | 15720 | 15720 | 15720 | 0 |
| 233 | 20231204 | 152500 | 5516547370 | 15720 | 15720 | 15720 | 15720 | 0 |
| 234 | 20231204 | 152400 | 5516547370 | 15720 | 15720 | 15720 | 15720 | 0 |
| 235 | 20231204 | 152300 | 5516547370 | 15720 | 15720 | 15720 | 15720 | 0 |
| 236 | 20231204 | 152200 | 5516547370 | 15720 | 15720 | 15720 | 15720 | 0 |
| 237 | 20231204 | 152100 | 5516547370 | 15720 | 15720 | 15720 | 15720 | 0 |
| 238 | 20231204 | 152000 | 5516547370 | 15720 | 15720 | 15720 | 15720 | 0 |
| 239 | 20231204 | 151900 | 5516547370 | 15720 | 15710 | 15720 | 15700 | 753 |
| 240 | 20231204 | 151800 | 5504719800 | 15710 | 15710 | 15720 | 15710 | 1043 |
| 241 | 20231204 | 151700 | 5488334260 | 15710 | 15700 | 15720 | 15700 | 136 |
| 242 | 20231204 | 151600 | 5486197690 | 15710 | 15700 | 15710 | 15700 | 29 |
| 243 | 20231204 | 151500 | 5485742280 | 15710 | 15710 | 15720 | 15710 | 1419 |
| 244 | 20231204 | 151400 | 5463449730 | 15710 | 15710 | 15720 | 15710 | 175 |
| 245 | 20231204 | 151300 | 5460699770 | 15710 | 15700 | 15710 | 15700 | 710 |
| 246 | 20231204 | 151200 | 5449545680 | 15700 | 15700 | 15720 | 15700 | 337 |
| 247 | 20231204 | 151100 | 5444252740 | 15700 | 15700 | 15710 | 15700 | 547 |
| 248 | 20231204 | 151000 | 5435663120 | 15700 | 15710 | 15730 | 15700 | 3502 |
| 249 | 20231204 | 150900 | 5380606220 | 15720 | 15710 | 15720 | 15710 | 140 |
| 250 | 20231204 | 150800 | 5378406170 | 15710 | 15700 | 15710 | 15700 | 1676 |
| 251 | 20231204 | 150700 | 5352076320 | 15710 | 15710 | 15710 | 15700 | 341 |
| 252 | 20231204 | 150600 | 5346719250 | 15710 | 15710 | 15710 | 15700 | 1058 |
| 253 | 20231204 | 150500 | 5330098160 | 15700 | 15700 | 15710 | 15700 | 558 |
| 254 | 20231204 | 150400 | 5321332940 | 15700 | 15700 | 15710 | 15700 | 522 |
| 255 | 20231204 | 150300 | 5313137190 | 15700 | 15700 | 15710 | 15700 | 475 |
| 256 | 20231204 | 150200 | 5305675170 | 15700 | 15700 | 15710 | 15700 | 410 |
| 257 | 20231204 | 150100 | 5299235150 | 15700 | 15700 | 15710 | 15700 | 57 |
| 258 | 20231204 | 150000 | 5298339750 | 15710 | 15700 | 15710 | 15700 | 1050 |
| 259 | 20231204 | 145900 | 5281845310 | 15700 | 15700 | 15710 | 15700 | 827 |
| 260 | 20231204 | 145800 | 5268857200 | 15700 | 15710 | 15710 | 15700 | 15 |
| 261 | 20231204 | 145700 | 5268621620 | 15710 | 15710 | 15710 | 15700 | 434 |
| 262 | 20231204 | 145600 | 5261803520 | 15700 | 15710 | 15720 | 15700 | 651 |
| 263 | 20231204 | 145500 | 5251572630 | 15710 | 15710 | 15720 | 15700 | 1128 |
| 264 | 20231204 | 145400 | 5233851610 | 15720 | 15710 | 15720 | 15710 | 182 |
| 265 | 20231204 | 145300 | 5230991380 | 15710 | 15700 | 15710 | 15700 | 666 |
| 266 | 20231204 | 145200 | 5220528560 | 15700 | 15710 | 15710 | 15700 | 134 |
| 267 | 20231204 | 145100 | 5218423490 | 15700 | 15710 | 15710 | 15700 | 600 |
| 268 | 20231204 | 145000 | 5208997850 | 15710 | 15700 | 15710 | 15700 | 474 |
| 269 | 20231204 | 144900 | 5201551600 | 15700 | 15700 | 15700 | 15700 | 30 |
| 270 | 20231204 | 144800 | 5201080600 | 15700 | 15710 | 15710 | 15700 | 303 |
| 271 | 20231204 | 144700 | 5196320630 | 15710 | 15700 | 15710 | 15700 | 4 |
| 272 | 20231204 | 144600 | 5196257820 | 15700 | 15710 | 15720 | 15700 | 2044 |
| 273 | 20231204 | 144500 | 5164143230 | 15720 | 15720 | 15720 | 15710 | 432 |
| 274 | 20231204 | 144400 | 5157354220 | 15710 | 15710 | 15720 | 15710 | 1235 |
| 275 | 20231204 | 144300 | 5137946870 | 15710 | 15710 | 15720 | 15710 | 1220 |
| 276 | 20231204 | 144200 | 5118780440 | 15700 | 15700 | 15710 | 15700 | 255 |
| 277 | 20231204 | 144100 | 5114774930 | 15700 | 15700 | 15710 | 15700 | 4378 |
| 278 | 20231204 | 144000 | 5046039800 | 15710 | 15710 | 15710 | 15700 | 523 |
| 279 | 20231204 | 143900 | 5037823680 | 15710 | 15710 | 15710 | 15700 | 185 |
| 280 | 20231204 | 143800 | 5034917340 | 15710 | 15710 | 15710 | 15700 | 323 |
| 281 | 20231204 | 143700 | 5029843660 | 15700 | 15700 | 15700 | 15700 | 1577 |
| 282 | 20231204 | 143600 | 5005084760 | 15690 | 15700 | 15700 | 15690 | 352 |
| 283 | 20231204 | 143500 | 4999560380 | 15690 | 15700 | 15700 | 15690 | 1877 |
| 284 | 20231204 | 143400 | 4970110240 | 15690 | 15690 | 15690 | 15690 | 165 |
| 285 | 20231204 | 143300 | 4967521390 | 15690 | 15700 | 15710 | 15690 | 479 |
| 286 | 20231204 | 143200 | 4960000760 | 15700 | 15690 | 15700 | 15690 | 117 |
| 287 | 20231204 | 143100 | 4958164290 | 15700 | 15700 | 15700 | 15690 | 201 |
| 288 | 20231204 | 143000 | 4955008600 | 15690 | 15690 | 15700 | 15690 | 487 |
| 289 | 20231204 | 142900 | 4947365840 | 15700 | 15700 | 15700 | 15690 | 122 |
| 290 | 20231204 | 142800 | 4945450470 | 15700 | 15690 | 15700 | 15690 | 1093 |
| 291 | 20231204 | 142700 | 4928293960 | 15700 | 15700 | 15700 | 15690 | 335 |
| 292 | 20231204 | 142600 | 4923035410 | 15690 | 15690 | 15690 | 15690 | 20 |
| 293 | 20231204 | 142500 | 4922721610 | 15700 | 15690 | 15700 | 15690 | 256 |
| 294 | 20231204 | 142400 | 4918702440 | 15700 | 15690 | 15700 | 15690 | 303 |
| 295 | 20231204 | 142300 | 4913946400 | 15700 | 15690 | 15700 | 15690 | 230 |
| 296 | 20231204 | 142200 | 4910336700 | 15690 | 15700 | 15700 | 15690 | 53 |
| 297 | 20231204 | 142100 | 4909504770 | 15700 | 15710 | 15710 | 15690 | 2943 |
| 298 | 20231204 | 142000 | 4863299750 | 15710 | 15700 | 15710 | 15700 | 355 |
| 299 | 20231204 | 141900 | 4857724900 | 15700 | 15700 | 15710 | 15700 | 742 |
| 300 | 20231204 | 141800 | 4846068310 | 15700 | 15710 | 15710 | 15700 | 7314 |
| 301 | 20231204 | 141700 | 4731175540 | 15720 | 15710 | 15720 | 15710 | 146 |
| 302 | 20231204 | 141600 | 4728881270 | 15720 | 15710 | 15720 | 15710 | 190 |
| 303 | 20231204 | 141500 | 4725895720 | 15710 | 15720 | 15720 | 15710 | 202 |
| 304 | 20231204 | 141400 | 4722720320 | 15710 | 15710 | 15720 | 15710 | 273 |
| 305 | 20231204 | 141300 | 4718430430 | 15720 | 15710 | 15720 | 15710 | 41 |
| 306 | 20231204 | 141200 | 4717785950 | 15720 | 15710 | 15720 | 15710 | 353 |
| 307 | 20231204 | 141100 | 4712238230 | 15710 | 15720 | 15720 | 15710 | 92 |
| 308 | 20231204 | 141000 | 4710792220 | 15710 | 15720 | 15720 | 15710 | 528 |
| 309 | 20231204 | 140900 | 4702492760 | 15720 | 15720 | 15730 | 15720 | 385 |
| 310 | 20231204 | 140800 | 4696439040 | 15720 | 15720 | 15730 | 15710 | 602 |
| 311 | 20231204 | 140700 | 4686975410 | 15710 | 15710 | 15720 | 15710 | 78 |
| 312 | 20231204 | 140600 | 4685749460 | 15720 | 15710 | 15720 | 15710 | 198 |
| 313 | 20231204 | 140500 | 4682637010 | 15710 | 15720 | 15720 | 15710 | 500 |
| 314 | 20231204 | 140400 | 4674777060 | 15720 | 15720 | 15730 | 15720 | 232 |
| 315 | 20231204 | 140300 | 4671129700 | 15720 | 15720 | 15730 | 15720 | 242 |
| 316 | 20231204 | 140200 | 4667323860 | 15720 | 15720 | 15730 | 15720 | 148 |
| 317 | 20231204 | 140100 | 4664996610 | 15720 | 15710 | 15720 | 15710 | 1373 |
| 318 | 20231204 | 140000 | 4643422440 | 15710 | 15710 | 15710 | 15710 | 1050 |
| 319 | 20231204 | 135900 | 4626926940 | 15700 | 15710 | 15710 | 15700 | 646 |
| 320 | 20231204 | 135800 | 4616783160 | 15710 | 15710 | 15710 | 15700 | 349 |
| 321 | 20231204 | 135700 | 4611303240 | 15710 | 15700 | 15710 | 15700 | 172 |
| 322 | 20231204 | 135600 | 4608601220 | 15700 | 15710 | 15710 | 15700 | 225 |
| 323 | 20231204 | 135500 | 4605066530 | 15710 | 15710 | 15710 | 15710 | 66 |
| 324 | 20231204 | 135400 | 4604029670 | 15710 | 15700 | 15710 | 15700 | 419 |
| 325 | 20231204 | 135300 | 4597447680 | 15710 | 15700 | 15710 | 15700 | 635 |
| 326 | 20231204 | 135200 | 4587477710 | 15700 | 15700 | 15700 | 15700 | 1103 |
| 327 | 20231204 | 135100 | 4570160610 | 15700 | 15700 | 15700 | 15700 | 381 |
| 328 | 20231204 | 135000 | 4564178910 | 15700 | 15700 | 15700 | 15700 | 322 |
| 329 | 20231204 | 134900 | 4559123510 | 15700 | 15700 | 15700 | 15690 | 2354 |
| 330 | 20231204 | 134800 | 4522165910 | 15700 | 15690 | 15700 | 15690 | 317 |
| 331 | 20231204 | 134700 | 4517189030 | 15700 | 15690 | 15700 | 15690 | 213 |
| 332 | 20231204 | 134600 | 4513846400 | 15700 | 15700 | 15700 | 15700 | 12 |
| 333 | 20231204 | 134500 | 4513658000 | 15700 | 15700 | 15700 | 15690 | 160 |
| 334 | 20231204 | 134400 | 4511146010 | 15700 | 15700 | 15700 | 15700 | 127 |
| 335 | 20231204 | 134300 | 4509152110 | 15700 | 15690 | 15700 | 15690 | 388 |
| 336 | 20231204 | 134200 | 4503063520 | 15690 | 15700 | 15700 | 15690 | 208 |
| 337 | 20231204 | 134100 | 4499798210 | 15700 | 15700 | 15700 | 15700 | 0 |
| 338 | 20231204 | 134000 | 4499798210 | 15700 | 15700 | 15700 | 15690 | 75 |
| 339 | 20231204 | 133900 | 4498620800 | 15700 | 15700 | 15700 | 15700 | 179 |
| 340 | 20231204 | 133800 | 4495810500 | 15690 | 15690 | 15700 | 15690 | 388 |
| 341 | 20231204 | 133700 | 4489722140 | 15700 | 15690 | 15700 | 15690 | 91 |
| 342 | 20231204 | 133600 | 4488293870 | 15690 | 15690 | 15700 | 15690 | 193 |
| 343 | 20231204 | 133500 | 4485264430 | 15700 | 15690 | 15700 | 15690 | 245 |
| 344 | 20231204 | 133400 | 4481419480 | 15680 | 15690 | 15690 | 15680 | 76 |
| 345 | 20231204 | 133300 | 4480227710 | 15700 | 15700 | 15700 | 15700 | 130 |
| 346 | 20231204 | 133200 | 4478186710 | 15700 | 15700 | 15700 | 15690 | 18 |
| 347 | 20231204 | 133100 | 4477904260 | 15700 | 15680 | 15700 | 15680 | 21 |
| 348 | 20231204 | 133000 | 4477574580 | 15680 | 15690 | 15700 | 15680 | 3028 |
| 349 | 20231204 | 132900 | 4430069660 | 15690 | 15700 | 15700 | 15690 | 59 |
| 350 | 20231204 | 132800 | 4429143440 | 15690 | 15690 | 15700 | 15690 | 827 |
| 351 | 20231204 | 132700 | 4416160700 | 15690 | 15690 | 15700 | 15690 | 298 |
| 352 | 20231204 | 132600 | 4411483790 | 15690 | 15690 | 15690 | 15690 | 81 |
| 353 | 20231204 | 132500 | 4410212900 | 15690 | 15700 | 15700 | 15690 | 2 |
| 354 | 20231204 | 132400 | 4410181510 | 15690 | 15700 | 15700 | 15690 | 291 |
| 355 | 20231204 | 132300 | 4405613950 | 15700 | 15690 | 15700 | 15690 | 3 |
| 356 | 20231204 | 132200 | 4405566860 | 15700 | 15690 | 15700 | 15690 | 301 |
| 357 | 20231204 | 132100 | 4400844160 | 15690 | 15690 | 15690 | 15690 | 338 |
| 358 | 20231204 | 132000 | 4395540940 | 15690 | 15690 | 15690 | 15680 | 441 |
| 359 | 20231204 | 131900 | 4388622580 | 15690 | 15690 | 15690 | 15690 | 32 |
| 360 | 20231204 | 131800 | 4388120500 | 15690 | 15680 | 15690 | 15680 | 158 |
| 361 | 20231204 | 131700 | 4385641490 | 15680 | 15680 | 15680 | 15680 | 214 |
| 362 | 20231204 | 131600 | 4382285970 | 15680 | 15680 | 15680 | 15680 | 907 |
| 363 | 20231204 | 131500 | 4368064210 | 15680 | 15680 | 15680 | 15680 | 493 |
| 364 | 20231204 | 131400 | 4360333970 | 15670 | 15680 | 15680 | 15670 | 174 |
| 365 | 20231204 | 131300 | 4357606370 | 15690 | 15680 | 15690 | 15670 | 1481 |
| 366 | 20231204 | 131200 | 4334382820 | 15680 | 15680 | 15680 | 15680 | 290 |
| 367 | 20231204 | 131100 | 4329835620 | 15680 | 15690 | 15690 | 15680 | 2194 |
| 368 | 20231204 | 131000 | 4295433490 | 15690 | 15690 | 15690 | 15690 | 24 |
| 369 | 20231204 | 130900 | 4295056930 | 15690 | 15700 | 15700 | 15690 | 1025 |
| 370 | 20231204 | 130800 | 4278974580 | 15690 | 15710 | 15710 | 15690 | 947 |
| 371 | 20231204 | 130700 | 4264107580 | 15700 | 15700 | 15700 | 15700 | 1828 |
| 372 | 20231204 | 130600 | 4235407980 | 15700 | 15700 | 15700 | 15700 | 186 |
| 373 | 20231204 | 130500 | 4232487780 | 15700 | 15690 | 15700 | 15690 | 113 |
| 374 | 20231204 | 130400 | 4230714480 | 15700 | 15700 | 15710 | 15700 | 263 |
| 375 | 20231204 | 130300 | 4226585370 | 15710 | 15700 | 15710 | 15700 | 957 |
| 376 | 20231204 | 130200 | 4211554790 | 15700 | 15710 | 15710 | 15700 | 27 |
| 377 | 20231204 | 130100 | 4211130830 | 15710 | 15700 | 15710 | 15700 | 27 |
| 378 | 20231204 | 130000 | 4210706920 | 15710 | 15710 | 15710 | 15710 | 697 |
| 379 | 20231204 | 125900 | 4199757050 | 15700 | 15700 | 15710 | 15700 | 160 |
| 380 | 20231204 | 125800 | 4197245030 | 15710 | 15710 | 15710 | 15710 | 31 |
| 381 | 20231204 | 125700 | 4196758020 | 15720 | 15720 | 15720 | 15720 | 196 |
| 382 | 20231204 | 125600 | 4193676900 | 15720 | 15700 | 15720 | 15700 | 76 |
| 383 | 20231204 | 125500 | 4192483680 | 15700 | 15720 | 15720 | 15700 | 207 |
| 384 | 20231204 | 125400 | 4189232640 | 15720 | 15720 | 15720 | 15720 | 128 |
| 385 | 20231204 | 125300 | 4187220480 | 15720 | 15710 | 15720 | 15710 | 32 |
| 386 | 20231204 | 125200 | 4186717750 | 15710 | 15720 | 15720 | 15710 | 21 |
| 387 | 20231204 | 125100 | 4186387820 | 15710 | 15700 | 15710 | 15700 | 128 |
| 388 | 20231204 | 125000 | 4184377090 | 15700 | 15700 | 15700 | 15700 | 1 |
| 389 | 20231204 | 124900 | 4184361390 | 15700 | 15700 | 15700 | 15700 | 257 |
| 390 | 20231204 | 124800 | 4180326490 | 15700 | 15700 | 15700 | 15700 | 1939 |
| 391 | 20231204 | 124700 | 4149884190 | 15700 | 15700 | 15700 | 15700 | 101 |
| 392 | 20231204 | 124600 | 4148298490 | 15700 | 15700 | 15700 | 15700 | 815 |
| 393 | 20231204 | 124500 | 4135502990 | 15700 | 15700 | 15700 | 15700 | 3 |
| 394 | 20231204 | 124400 | 4135455890 | 15700 | 15700 | 15700 | 15700 | 0 |
| 395 | 20231204 | 124300 | 4135455890 | 15700 | 15700 | 15700 | 15700 | 327 |
| 396 | 20231204 | 124200 | 4130321990 | 15680 | 15700 | 15700 | 15680 | 3405 |
| 397 | 20231204 | 124100 | 4076879150 | 15710 | 15710 | 15710 | 15710 | 6 |
| 398 | 20231204 | 124000 | 4076784890 | 15710 | 15710 | 15710 | 15700 | 156 |
| 399 | 20231204 | 123900 | 4074334230 | 15710 | 15710 | 15710 | 15710 | 250 |
| 400 | 20231204 | 123800 | 4070406730 | 15720 | 15720 | 15720 | 15720 | 3 |
| 401 | 20231204 | 123700 | 4070359570 | 15720 | 15730 | 15730 | 15720 | 184 |
| 402 | 20231204 | 123600 | 4067465820 | 15730 | 15730 | 15730 | 15730 | 1 |
| 403 | 20231204 | 123500 | 4067450090 | 15700 | 15730 | 15730 | 15700 | 3925 |
| 404 | 20231204 | 123400 | 4005798210 | 15730 | 15730 | 15730 | 15730 | 318 |
| 405 | 20231204 | 123300 | 4000796070 | 15720 | 15720 | 15730 | 15720 | 1801 |
| 406 | 20231204 | 123200 | 3972483260 | 15730 | 15730 | 15740 | 15730 | 1794 |
| 407 | 20231204 | 123100 | 3944263340 | 15740 | 15750 | 15750 | 15740 | 204 |
| 408 | 20231204 | 123000 | 3941051110 | 15750 | 15750 | 15750 | 15740 | 311 |
| 409 | 20231204 | 122900 | 3936154960 | 15740 | 15740 | 15740 | 15740 | 400 |
| 410 | 20231204 | 122800 | 3929858960 | 15740 | 15740 | 15740 | 15740 | 128 |
| 411 | 20231204 | 122700 | 3927844240 | 15750 | 15740 | 15750 | 15740 | 825 |
| 412 | 20231204 | 122600 | 3914858730 | 15750 | 15740 | 15750 | 15740 | 578 |
| 413 | 20231204 | 122500 | 3905756010 | 15750 | 15750 | 15750 | 15750 | 4179 |
| 414 | 20231204 | 122400 | 3839936760 | 15760 | 15760 | 15760 | 15760 | 1 |
| 415 | 20231204 | 122300 | 3839921000 | 15750 | 15750 | 15750 | 15750 | 68 |
| 416 | 20231204 | 122200 | 3838850000 | 15760 | 15750 | 15760 | 15750 | 742 |
| 417 | 20231204 | 122100 | 3827163490 | 15750 | 15750 | 15750 | 15750 | 1038 |
| 418 | 20231204 | 122000 | 3810814990 | 15750 | 15750 | 15750 | 15750 | 1593 |
| 419 | 20231204 | 121900 | 3785725240 | 15750 | 15760 | 15760 | 15740 | 1127 |
| 420 | 20231204 | 121800 | 3767973720 | 15750 | 15750 | 15750 | 15750 | 1656 |
| 421 | 20231204 | 121700 | 3741891720 | 15740 | 15750 | 15750 | 15740 | 1835 |
| 422 | 20231204 | 121600 | 3712991470 | 15750 | 15760 | 15760 | 15750 | 346 |
| 423 | 20231204 | 121500 | 3707540690 | 15760 | 15750 | 15760 | 15750 | 213 |
| 424 | 20231204 | 121400 | 3704185840 | 15750 | 15750 | 15750 | 15750 | 1195 |
| 425 | 20231204 | 121300 | 3685364590 | 15750 | 15750 | 15760 | 15750 | 150 |
| 426 | 20231204 | 121200 | 3683000760 | 15750 | 15750 | 15750 | 15750 | 1831 |
| 427 | 20231204 | 121100 | 3654162510 | 15750 | 15760 | 15760 | 15750 | 173 |
| 428 | 20231204 | 121000 | 3651436660 | 15750 | 15750 | 15750 | 15750 | 1145 |
| 429 | 20231204 | 120900 | 3633402910 | 15750 | 15750 | 15750 | 15750 | 92 |
| 430 | 20231204 | 120800 | 3631953910 | 15750 | 15750 | 15750 | 15750 | 5 |
| 431 | 20231204 | 120700 | 3631875160 | 15750 | 15750 | 15750 | 15750 | 107 |
| 432 | 20231204 | 120600 | 3630189910 | 15750 | 15750 | 15760 | 15750 | 672 |
| 433 | 20231204 | 120500 | 3619601270 | 15750 | 15750 | 15750 | 15750 | 10 |
| 434 | 20231204 | 120400 | 3619443770 | 15750 | 15740 | 15750 | 15740 | 450 |
| 435 | 20231204 | 120300 | 3612358270 | 15740 | 15740 | 15740 | 15740 | 15 |
| 436 | 20231204 | 120200 | 3612122170 | 15750 | 15750 | 15750 | 15750 | 39 |
| 437 | 20231204 | 120100 | 3611507920 | 15750 | 15750 | 15750 | 15740 | 1493 |
| 438 | 20231204 | 120000 | 3588002990 | 15750 | 15750 | 15760 | 15750 | 608 |
| 439 | 20231204 | 115900 | 3578426850 | 15750 | 15730 | 15750 | 15730 | 2569 |
| 440 | 20231204 | 115800 | 3537970340 | 15740 | 15740 | 15740 | 15730 | 312 |
| 441 | 20231204 | 115700 | 3533059580 | 15740 | 15730 | 15740 | 15730 | 23 |
| 442 | 20231204 | 115600 | 3532697590 | 15730 | 15730 | 15730 | 15720 | 552 |
| 443 | 20231204 | 115500 | 3524014640 | 15730 | 15740 | 15740 | 15730 | 1255 |
| 444 | 20231204 | 115400 | 3504261960 | 15740 | 15750 | 15750 | 15740 | 114 |
| 445 | 20231204 | 115300 | 3502467530 | 15740 | 15740 | 15740 | 15730 | 490 |
| 446 | 20231204 | 115200 | 3494754940 | 15740 | 15740 | 15750 | 15740 | 305 |
| 447 | 20231204 | 115100 | 3489952960 | 15730 | 15720 | 15750 | 15720 | 8337 |
| 448 | 20231204 | 115000 | 3358792410 | 15720 | 15720 | 15730 | 15720 | 1123 |
| 449 | 20231204 | 114900 | 3341135640 | 15720 | 15720 | 15720 | 15710 | 1127 |
| 450 | 20231204 | 114800 | 3323419220 | 15710 | 15720 | 15720 | 15710 | 15 |
| 451 | 20231204 | 114700 | 3323183550 | 15710 | 15710 | 15720 | 15710 | 16 |
| 452 | 20231204 | 114600 | 3322932060 | 15720 | 15710 | 15720 | 15710 | 286 |
| 453 | 20231204 | 114500 | 3318437690 | 15720 | 15720 | 15720 | 15710 | 264 |
| 454 | 20231204 | 114400 | 3314287620 | 15720 | 15710 | 15720 | 15710 | 2295 |
| 455 | 20231204 | 114300 | 3278231200 | 15710 | 15720 | 15720 | 15710 | 862 |
| 456 | 20231204 | 114200 | 3264680590 | 15720 | 15710 | 15730 | 15710 | 276 |
| 457 | 20231204 | 114100 | 3260341850 | 15710 | 15720 | 15720 | 15710 | 5 |
| 458 | 20231204 | 114000 | 3260263270 | 15720 | 15720 | 15720 | 15710 | 204 |
| 459 | 20231204 | 113900 | 3257056600 | 15720 | 15720 | 15730 | 15720 | 1140 |
| 460 | 20231204 | 113800 | 3239135790 | 15710 | 15710 | 15720 | 15710 | 2016 |
| 461 | 20231204 | 113700 | 3207444290 | 15720 | 15710 | 15720 | 15710 | 141 |
| 462 | 20231204 | 113600 | 3205227800 | 15710 | 15710 | 15710 | 15710 | 277 |
| 463 | 20231204 | 113500 | 3200876130 | 15710 | 15710 | 15720 | 15710 | 25 |
| 464 | 20231204 | 113400 | 3200483160 | 15710 | 15710 | 15720 | 15710 | 162 |
| 465 | 20231204 | 113300 | 3197936850 | 15710 | 15700 | 15710 | 15700 | 121 |
| 466 | 20231204 | 113200 | 3196035960 | 15710 | 15710 | 15710 | 15700 | 236 |
| 467 | 20231204 | 113100 | 3192328520 | 15700 | 15700 | 15710 | 15700 | 384 |
| 468 | 20231204 | 113000 | 3186298450 | 15710 | 15700 | 15710 | 15700 | 2 |
| 469 | 20231204 | 112900 | 3186267040 | 15710 | 15700 | 15710 | 15700 | 714 |
| 470 | 20231204 | 112800 | 3175056870 | 15700 | 15690 | 15700 | 15690 | 471 |
| 471 | 20231204 | 112700 | 3167666650 | 15690 | 15690 | 15700 | 15680 | 2879 |
| 472 | 20231204 | 112600 | 3122492460 | 15690 | 15700 | 15700 | 15690 | 804 |
| 473 | 20231204 | 112500 | 3109869700 | 15700 | 15700 | 15710 | 15700 | 130 |
| 474 | 20231204 | 112400 | 3107827430 | 15700 | 15710 | 15710 | 15700 | 797 |
| 475 | 20231204 | 112300 | 3095308130 | 15700 | 15700 | 15710 | 15700 | 207 |
| 476 | 20231204 | 112200 | 3092058220 | 15710 | 15690 | 15710 | 15690 | 166 |
| 477 | 20231204 | 112100 | 3089452020 | 15700 | 15710 | 15710 | 15700 | 291 |
| 478 | 20231204 | 112000 | 3084881830 | 15700 | 15700 | 15700 | 15700 | 1561 |
| 479 | 20231204 | 111900 | 3060374130 | 15710 | 15710 | 15720 | 15710 | 478 |
| 480 | 20231204 | 111800 | 3052863480 | 15710 | 15690 | 15710 | 15690 | 1447 |
| 481 | 20231204 | 111700 | 3030145730 | 15690 | 15700 | 15710 | 15690 | 1656 |
| 482 | 20231204 | 111600 | 3004146530 | 15710 | 15710 | 15720 | 15710 | 1226 |
| 483 | 20231204 | 111500 | 2984884160 | 15720 | 15720 | 15720 | 15710 | 14 |
| 484 | 20231204 | 111400 | 2984664110 | 15710 | 15720 | 15720 | 15710 | 271 |
| 485 | 20231204 | 111300 | 2980406180 | 15710 | 15710 | 15720 | 15710 | 176 |
| 486 | 20231204 | 111200 | 2977639500 | 15710 | 15700 | 15720 | 15700 | 530 |
| 487 | 20231204 | 111100 | 2969313780 | 15700 | 15700 | 15710 | 15700 | 633 |
| 488 | 20231204 | 111000 | 2959375600 | 15700 | 15700 | 15710 | 15700 | 202 |
| 489 | 20231204 | 110900 | 2956202920 | 15700 | 15710 | 15710 | 15700 | 5 |
| 490 | 20231204 | 110800 | 2956124400 | 15710 | 15720 | 15720 | 15710 | 572 |
| 491 | 20231204 | 110700 | 2947138260 | 15710 | 15710 | 15720 | 15710 | 440 |
| 492 | 20231204 | 110600 | 2940224260 | 15720 | 15710 | 15720 | 15710 | 67 |
| 493 | 20231204 | 110500 | 2939171120 | 15720 | 15720 | 15720 | 15710 | 208 |
| 494 | 20231204 | 110400 | 2935901520 | 15710 | 15710 | 15720 | 15710 | 134 |
| 495 | 20231204 | 110300 | 2933795100 | 15710 | 15700 | 15720 | 15700 | 21 |
| 496 | 20231204 | 110200 | 2933465040 | 15710 | 15730 | 15730 | 15710 | 8056 |
| 497 | 20231204 | 110100 | 2806891630 | 15720 | 15720 | 15730 | 15720 | 1011 |
| 498 | 20231204 | 110000 | 2790997430 | 15710 | 15730 | 15730 | 15710 | 288 |
| 499 | 20231204 | 105900 | 2786471090 | 15720 | 15720 | 15730 | 15710 | 50 |
| 500 | 20231204 | 105800 | 2785685100 | 15720 | 15720 | 15720 | 15710 | 619 |
| 501 | 20231204 | 105700 | 2775954430 | 15720 | 15710 | 15730 | 15710 | 1416 |
| 502 | 20231204 | 105600 | 2753697010 | 15720 | 15710 | 15720 | 15700 | 1749 |
| 503 | 20231204 | 105500 | 2726219330 | 15710 | 15710 | 15710 | 15700 | 196 |
| 504 | 20231204 | 105400 | 2723140200 | 15700 | 15700 | 15710 | 15700 | 86 |
| 505 | 20231204 | 105300 | 2721789500 | 15710 | 15710 | 15710 | 15700 | 97 |
| 506 | 20231204 | 105200 | 2720266470 | 15710 | 15700 | 15710 | 15700 | 489 |
| 507 | 20231204 | 105100 | 2712584310 | 15700 | 15690 | 15710 | 15690 | 1917 |
| 508 | 20231204 | 105000 | 2682487230 | 15700 | 15690 | 15700 | 15690 | 14 |
| 509 | 20231204 | 104900 | 2682267470 | 15700 | 15700 | 15700 | 15690 | 214 |
| 510 | 20231204 | 104800 | 2678907700 | 15690 | 15690 | 15700 | 15690 | 1306 |
| 511 | 20231204 | 104700 | 2658406540 | 15690 | 15680 | 15700 | 15680 | 183 |
| 512 | 20231204 | 104600 | 2655536480 | 15680 | 15680 | 15690 | 15680 | 2537 |
| 513 | 20231204 | 104500 | 2615754310 | 15690 | 15690 | 15690 | 15680 | 1270 |
| 514 | 20231204 | 104400 | 2595828030 | 15690 | 15690 | 15700 | 15690 | 87 |
| 515 | 20231204 | 104300 | 2594462190 | 15700 | 15690 | 15700 | 15690 | 791 |
| 516 | 20231204 | 104200 | 2582050030 | 15700 | 15700 | 15700 | 15690 | 330 |
| 517 | 20231204 | 104100 | 2576872290 | 15690 | 15700 | 15710 | 15690 | 475 |
| 518 | 20231204 | 104000 | 2569414810 | 15710 | 15710 | 15710 | 15700 | 2073 |
| 519 | 20231204 | 103900 | 2536861930 | 15710 | 15710 | 15720 | 15690 | 699 |
| 520 | 20231204 | 103800 | 2525884750 | 15690 | 15700 | 15720 | 15690 | 4464 |
| 521 | 20231204 | 103700 | 2455784760 | 15710 | 15700 | 15710 | 15700 | 500 |
| 522 | 20231204 | 103600 | 2447929800 | 15710 | 15710 | 15710 | 15700 | 36 |
| 523 | 20231204 | 103500 | 2447364410 | 15700 | 15690 | 15700 | 15690 | 204 |
| 524 | 20231204 | 103400 | 2444161620 | 15690 | 15700 | 15710 | 15690 | 779 |
| 525 | 20231204 | 103300 | 2431933500 | 15700 | 15710 | 15720 | 15700 | 3324 |
| 526 | 20231204 | 103200 | 2379717610 | 15710 | 15700 | 15710 | 15700 | 172 |
| 527 | 20231204 | 103100 | 2377016420 | 15700 | 15700 | 15710 | 15700 | 2214 |
| 528 | 20231204 | 103000 | 2342255350 | 15700 | 15710 | 15710 | 15700 | 2264 |
| 529 | 20231204 | 102900 | 2306710540 | 15700 | 15700 | 15710 | 15700 | 88 |
| 530 | 20231204 | 102800 | 2305328120 | 15710 | 15700 | 15710 | 15700 | 173 |
| 531 | 20231204 | 102700 | 2302610730 | 15700 | 15710 | 15710 | 15700 | 308 |
| 532 | 20231204 | 102600 | 2297772280 | 15710 | 15720 | 15720 | 15710 | 144 |
| 533 | 20231204 | 102500 | 2295510020 | 15710 | 15710 | 15710 | 15700 | 2163 |
| 534 | 20231204 | 102400 | 2261549300 | 15710 | 15710 | 15710 | 15710 | 425 |
| 535 | 20231204 | 102300 | 2254872550 | 15710 | 15710 | 15720 | 15710 | 444 |
| 536 | 20231204 | 102200 | 2247897300 | 15720 | 15700 | 15720 | 15690 | 5579 |
| 537 | 20231204 | 102100 | 2160285120 | 15700 | 15710 | 15710 | 15700 | 760 |
| 538 | 20231204 | 102000 | 2148352230 | 15710 | 15720 | 15720 | 15710 | 2039 |
| 539 | 20231204 | 101900 | 2116315860 | 15710 | 15720 | 15730 | 15710 | 1502 |
| 540 | 20231204 | 101800 | 2092704380 | 15710 | 15730 | 15730 | 15710 | 565 |
| 541 | 20231204 | 101700 | 2083822880 | 15720 | 15730 | 15730 | 15720 | 1223 |
| 542 | 20231204 | 101600 | 2064596030 | 15720 | 15710 | 15720 | 15710 | 2004 |
| 543 | 20231204 | 101500 | 2033093850 | 15720 | 15710 | 15720 | 15710 | 142 |
| 544 | 20231204 | 101400 | 2030861810 | 15720 | 15720 | 15720 | 15710 | 92 |
| 545 | 20231204 | 101300 | 2029415660 | 15720 | 15720 | 15730 | 15710 | 337 |
| 546 | 20231204 | 101200 | 2024117500 | 15730 | 15720 | 15730 | 15720 | 1262 |
| 547 | 20231204 | 101100 | 2004277270 | 15720 | 15710 | 15730 | 15710 | 1378 |
| 548 | 20231204 | 101000 | 1982618890 | 15720 | 15710 | 15730 | 15700 | 2542 |
| 549 | 20231204 | 100900 | 1942680980 | 15720 | 15710 | 15720 | 15710 | 189 |
| 550 | 20231204 | 100800 | 1939710290 | 15710 | 15720 | 15720 | 15710 | 115 |
| 551 | 20231204 | 100700 | 1937902640 | 15720 | 15720 | 15720 | 15720 | 245 |
| 552 | 20231204 | 100600 | 1934051240 | 15720 | 15710 | 15720 | 15700 | 1129 |
| 553 | 20231204 | 100500 | 1916315110 | 15710 | 15720 | 15720 | 15710 | 741 |
| 554 | 20231204 | 100400 | 1904669330 | 15730 | 15740 | 15740 | 15730 | 741 |
| 555 | 20231204 | 100300 | 1893012330 | 15740 | 15740 | 15740 | 15740 | 87 |
| 556 | 20231204 | 100200 | 1891642950 | 15740 | 15750 | 15750 | 15740 | 552 |
| 557 | 20231204 | 100100 | 1882954440 | 15750 | 15750 | 15750 | 15740 | 1120 |
| 558 | 20231204 | 100000 | 1865316070 | 15750 | 15750 | 15750 | 15750 | 1633 |
| 559 | 20231204 | 095900 | 1839596320 | 15750 | 15760 | 15760 | 15750 | 497 |
| 560 | 20231204 | 095800 | 1831767670 | 15760 | 15760 | 15780 | 15750 | 3821 |
| 561 | 20231204 | 095700 | 1771536330 | 15760 | 15760 | 15780 | 15760 | 1749 |
| 562 | 20231204 | 095600 | 1743959290 | 15760 | 15750 | 15780 | 15750 | 8703 |
| 563 | 20231204 | 095500 | 1606741250 | 15750 | 15740 | 15760 | 15740 | 3669 |
| 564 | 20231204 | 095400 | 1548962540 | 15740 | 15720 | 15740 | 15710 | 6052 |
| 565 | 20231204 | 095300 | 1453780490 | 15710 | 15740 | 15740 | 15710 | 2651 |
| 566 | 20231204 | 095200 | 1412083600 | 15740 | 15730 | 15740 | 15730 | 2599 |
| 567 | 20231204 | 095100 | 1371192000 | 15730 | 15670 | 15740 | 15670 | 11061 |
| 568 | 20231204 | 095000 | 1197608430 | 15670 | 15670 | 15670 | 15660 | 83 |
| 569 | 20231204 | 094900 | 1196307830 | 15670 | 15660 | 15670 | 15660 | 1186 |
| 570 | 20231204 | 094800 | 1177723710 | 15660 | 15670 | 15670 | 15660 | 604 |
| 571 | 20231204 | 094700 | 1168264620 | 15660 | 15660 | 15670 | 15660 | 320 |
| 572 | 20231204 | 094600 | 1163252940 | 15660 | 15660 | 15670 | 15650 | 716 |
| 573 | 20231204 | 094500 | 1152038300 | 15660 | 15640 | 15670 | 15640 | 6333 |
| 574 | 20231204 | 094400 | 1052912820 | 15650 | 15640 | 15650 | 15640 | 530 |
| 575 | 20231204 | 094300 | 1044619280 | 15640 | 15630 | 15650 | 15630 | 2389 |
| 576 | 20231204 | 094200 | 1007261290 | 15630 | 15630 | 15640 | 15630 | 302 |
| 577 | 20231204 | 094100 | 1002540230 | 15630 | 15630 | 15640 | 15620 | 1797 |
| 578 | 20231204 | 094000 | 974458620 | 15630 | 15630 | 15640 | 15630 | 2001 |
| 579 | 20231204 | 093900 | 943182930 | 15630 | 15630 | 15640 | 15630 | 266 |
| 580 | 20231204 | 093800 | 939024160 | 15640 | 15620 | 15640 | 15600 | 2977 |
| 581 | 20231204 | 093700 | 892515650 | 15610 | 15630 | 15630 | 15600 | 665 |
| 582 | 20231204 | 093600 | 882130450 | 15620 | 15620 | 15620 | 15620 | 953 |
| 583 | 20231204 | 093500 | 867244590 | 15620 | 15590 | 15620 | 15590 | 2239 |
| 584 | 20231204 | 093400 | 832325960 | 15590 | 15590 | 15590 | 15570 | 1325 |
| 585 | 20231204 | 093300 | 811680970 | 15590 | 15590 | 15590 | 15580 | 98 |
| 586 | 20231204 | 093200 | 810153780 | 15590 | 15590 | 15600 | 15590 | 2296 |
| 587 | 20231204 | 093100 | 774347590 | 15580 | 15570 | 15580 | 15560 | 2822 |
| 588 | 20231204 | 093000 | 730389720 | 15570 | 15580 | 15580 | 15570 | 1474 |
| 589 | 20231204 | 092900 | 707439490 | 15570 | 15580 | 15580 | 15570 | 13 |
| 590 | 20231204 | 092800 | 707237010 | 15580 | 15580 | 15580 | 15570 | 533 |
| 591 | 20231204 | 092700 | 698934870 | 15580 | 15580 | 15580 | 15570 | 259 |
| 592 | 20231204 | 092600 | 694899780 | 15590 | 15570 | 15590 | 15570 | 256 |
| 593 | 20231204 | 092500 | 690913840 | 15570 | 15570 | 15570 | 15560 | 30 |
| 594 | 20231204 | 092400 | 690446770 | 15590 | 15590 | 15590 | 15590 | 11 |
| 595 | 20231204 | 092300 | 690275280 | 15590 | 15580 | 15600 | 15550 | 630 |
| 596 | 20231204 | 092200 | 680467400 | 15590 | 15590 | 15600 | 15590 | 510 |
| 597 | 20231204 | 092100 | 672515910 | 15600 | 15580 | 15600 | 15580 | 248 |
| 598 | 20231204 | 092000 | 668650480 | 15570 | 15540 | 15580 | 15540 | 1442 |
| 599 | 20231204 | 091900 | 646196800 | 15550 | 15570 | 15570 | 15550 | 6268 |
| 600 | 20231204 | 091800 | 548612510 | 15570 | 15570 | 15570 | 15560 | 110 |
| 601 | 20231204 | 091700 | 546899830 | 15570 | 15570 | 15580 | 15570 | 255 |
| 602 | 20231204 | 091600 | 542929470 | 15580 | 15580 | 15590 | 15570 | 705 |
| 603 | 20231204 | 091500 | 531948620 | 15580 | 15590 | 15590 | 15580 | 36 |
| 604 | 20231204 | 091400 | 531387590 | 15590 | 15590 | 15600 | 15590 | 2214 |
| 605 | 20231204 | 091300 | 496871230 | 15580 | 15580 | 15580 | 15570 | 49 |
| 606 | 20231204 | 091200 | 496107820 | 15580 | 15580 | 15580 | 15580 | 192 |
| 607 | 20231204 | 091100 | 493116460 | 15570 | 15570 | 15570 | 15540 | 1239 |
| 608 | 20231204 | 091000 | 473842570 | 15570 | 15570 | 15570 | 15570 | 137 |
| 609 | 20231204 | 090900 | 471709480 | 15570 | 15580 | 15590 | 15570 | 453 |
| 610 | 20231204 | 090800 | 464654060 | 15580 | 15590 | 15610 | 15580 | 3709 |
| 611 | 20231204 | 090700 | 406797910 | 15600 | 15600 | 15600 | 15590 | 1711 |
| 612 | 20231204 | 090600 | 380120500 | 15600 | 15600 | 15610 | 15590 | 2727 |
| 613 | 20231204 | 090500 | 337565690 | 15610 | 15580 | 15610 | 15580 | 908 |
| 614 | 20231204 | 090400 | 323409830 | 15580 | 15570 | 15580 | 15540 | 2272 |
| 615 | 20231204 | 090300 | 288023360 | 15580 | 15480 | 15590 | 15480 | 4070 |
| 616 | 20231204 | 090200 | 224775740 | 15500 | 15500 | 15500 | 15470 | 1756 |
| 617 | 20231204 | 090100 | 197583510 | 15480 | 15550 | 15590 | 15470 | 5061 |
| 618 | 20231204 | 090000 | 119157450 | 15610 | 15650 | 15650 | 15550 | 7423 |