33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 192100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 3770 |
| 3 | 20231201 | 192000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 4 | 20231201 | 191900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 5 | 20231201 | 191800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 6 | 20231201 | 191700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 7 | 20231201 | 191600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 8 | 20231201 | 191500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 9 | 20231201 | 191400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 10 | 20231201 | 191300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 11 | 20231201 | 191200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 12 | 20231201 | 191100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 13 | 20231201 | 191000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 14 | 20231201 | 190900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 15 | 20231201 | 190800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 16 | 20231201 | 190700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 17 | 20231201 | 190600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 18 | 20231201 | 190500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 19 | 20231201 | 190400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 20 | 20231201 | 190300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 21 | 20231201 | 190200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 22 | 20231201 | 190100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 23 | 20231201 | 190000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 24 | 20231201 | 185900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 25 | 20231201 | 185800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 26 | 20231201 | 185700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 27 | 20231201 | 185600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 28 | 20231201 | 185500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 29 | 20231201 | 185400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 30 | 20231201 | 185300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 31 | 20231201 | 185200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 32 | 20231201 | 185100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 3770 |
| 33 | 20231201 | 185000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 34 | 20231201 | 184900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 35 | 20231201 | 184800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 36 | 20231201 | 184700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 37 | 20231201 | 184600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 38 | 20231201 | 184500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 39 | 20231201 | 184400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 40 | 20231201 | 184300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 41 | 20231201 | 184200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 42 | 20231201 | 184100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 43 | 20231201 | 184000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 44 | 20231201 | 183900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 45 | 20231201 | 183800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 46 | 20231201 | 183700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 47 | 20231201 | 183600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 48 | 20231201 | 183500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 49 | 20231201 | 183400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 50 | 20231201 | 183300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 51 | 20231201 | 183200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 52 | 20231201 | 183100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 53 | 20231201 | 183000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 54 | 20231201 | 182900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 55 | 20231201 | 182800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 56 | 20231201 | 182700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 57 | 20231201 | 182600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 58 | 20231201 | 182500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 59 | 20231201 | 182400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 60 | 20231201 | 182300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 61 | 20231201 | 182200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 62 | 20231201 | 182100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 3770 |
| 63 | 20231201 | 182000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 64 | 20231201 | 181900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 65 | 20231201 | 181800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 66 | 20231201 | 181700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 67 | 20231201 | 181600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 68 | 20231201 | 181500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 69 | 20231201 | 181400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 70 | 20231201 | 181300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 71 | 20231201 | 181200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 72 | 20231201 | 181100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 73 | 20231201 | 181000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 74 | 20231201 | 180900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 75 | 20231201 | 180800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 76 | 20231201 | 180700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 77 | 20231201 | 180600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 78 | 20231201 | 180500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 79 | 20231201 | 180400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 80 | 20231201 | 180300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 81 | 20231201 | 180200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 82 | 20231201 | 180100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 83 | 20231201 | 180000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 84 | 20231201 | 175900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 85 | 20231201 | 175800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 86 | 20231201 | 175700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 87 | 20231201 | 175600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 88 | 20231201 | 175500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 89 | 20231201 | 175400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 90 | 20231201 | 175300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 91 | 20231201 | 175200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 92 | 20231201 | 175100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 3770 |
| 93 | 20231201 | 175000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 94 | 20231201 | 174900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 95 | 20231201 | 174800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 96 | 20231201 | 174700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 97 | 20231201 | 174600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 98 | 20231201 | 174500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 99 | 20231201 | 174400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 100 | 20231201 | 174300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 101 | 20231201 | 174200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 102 | 20231201 | 174100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 103 | 20231201 | 174000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 104 | 20231201 | 173900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 105 | 20231201 | 173800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 106 | 20231201 | 173700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 107 | 20231201 | 173600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 108 | 20231201 | 173500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 109 | 20231201 | 173400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 110 | 20231201 | 173300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 111 | 20231201 | 173200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 112 | 20231201 | 173100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 113 | 20231201 | 173000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 114 | 20231201 | 172900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 115 | 20231201 | 172800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 116 | 20231201 | 172700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 117 | 20231201 | 172600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 118 | 20231201 | 172500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 119 | 20231201 | 172400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 120 | 20231201 | 172300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 121 | 20231201 | 172200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 122 | 20231201 | 172100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 3770 |
| 123 | 20231201 | 172000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 124 | 20231201 | 171900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 125 | 20231201 | 171800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 126 | 20231201 | 171700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 127 | 20231201 | 171600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 128 | 20231201 | 171500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 129 | 20231201 | 171400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 130 | 20231201 | 171300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 131 | 20231201 | 171200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 132 | 20231201 | 171100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 133 | 20231201 | 171000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 134 | 20231201 | 170900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 135 | 20231201 | 170800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 136 | 20231201 | 170700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 137 | 20231201 | 170600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 138 | 20231201 | 170500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 139 | 20231201 | 170400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 140 | 20231201 | 170300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 141 | 20231201 | 170200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 142 | 20231201 | 170100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 143 | 20231201 | 170000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 144 | 20231201 | 165900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 145 | 20231201 | 165800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 146 | 20231201 | 165700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 147 | 20231201 | 165600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 148 | 20231201 | 165500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 149 | 20231201 | 165400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 150 | 20231201 | 165300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 151 | 20231201 | 165200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 152 | 20231201 | 165100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 3770 |
| 153 | 20231201 | 165000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 154 | 20231201 | 164900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 155 | 20231201 | 164800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 156 | 20231201 | 164700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 157 | 20231201 | 164600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 158 | 20231201 | 164500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 159 | 20231201 | 164400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 160 | 20231201 | 164300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 161 | 20231201 | 164200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 162 | 20231201 | 164100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 163 | 20231201 | 164000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 164 | 20231201 | 163900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 165 | 20231201 | 163800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 166 | 20231201 | 163700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 167 | 20231201 | 163600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 168 | 20231201 | 163500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 169 | 20231201 | 163400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 170 | 20231201 | 163300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 171 | 20231201 | 163200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 172 | 20231201 | 163100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 173 | 20231201 | 163000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 174 | 20231201 | 162900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 175 | 20231201 | 162800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 176 | 20231201 | 162700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 177 | 20231201 | 162600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 178 | 20231201 | 162500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 179 | 20231201 | 162400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 180 | 20231201 | 162300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 181 | 20231201 | 162200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 182 | 20231201 | 162100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 3770 |
| 183 | 20231201 | 162000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 184 | 20231201 | 161900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 185 | 20231201 | 161800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 186 | 20231201 | 161700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 187 | 20231201 | 161600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 188 | 20231201 | 161500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 189 | 20231201 | 161400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 190 | 20231201 | 161300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 191 | 20231201 | 161200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 192 | 20231201 | 161100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 193 | 20231201 | 161000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 194 | 20231201 | 160900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 195 | 20231201 | 160800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 196 | 20231201 | 160700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 197 | 20231201 | 160600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 198 | 20231201 | 160500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 199 | 20231201 | 160400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 200 | 20231201 | 160300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 201 | 20231201 | 160200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 202 | 20231201 | 160100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 203 | 20231201 | 160000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 204 | 20231201 | 155900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 205 | 20231201 | 155800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 206 | 20231201 | 155700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 207 | 20231201 | 155600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 208 | 20231201 | 155500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 209 | 20231201 | 155400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 210 | 20231201 | 155300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 211 | 20231201 | 155200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 212 | 20231201 | 155100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 3770 |
| 213 | 20231201 | 155000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 214 | 20231201 | 154900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 215 | 20231201 | 154800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 216 | 20231201 | 154700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 217 | 20231201 | 154600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 218 | 20231201 | 154500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 219 | 20231201 | 154400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 220 | 20231201 | 154300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 221 | 20231201 | 154200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 222 | 20231201 | 154100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 223 | 20231201 | 154000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 224 | 20231201 | 153900 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 225 | 20231201 | 153800 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 226 | 20231201 | 153700 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 227 | 20231201 | 153600 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 228 | 20231201 | 153500 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 229 | 20231201 | 153400 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 230 | 20231201 | 153300 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 231 | 20231201 | 153200 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 232 | 20231201 | 153100 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 0 |
| 233 | 20231201 | 153000 | 3318674540 | 19030 | 19030 | 19030 | 19030 | 3770 |
| 234 | 20231201 | 152900 | 3246931440 | 19010 | 19010 | 19010 | 19010 | 0 |
| 235 | 20231201 | 152800 | 3246931440 | 19010 | 19010 | 19010 | 19010 | 0 |
| 236 | 20231201 | 152700 | 3246931440 | 19010 | 19010 | 19010 | 19010 | 0 |
| 237 | 20231201 | 152600 | 3246931440 | 19010 | 19010 | 19010 | 19010 | 0 |
| 238 | 20231201 | 152500 | 3246931440 | 19010 | 19010 | 19010 | 19010 | 0 |
| 239 | 20231201 | 152400 | 3246931440 | 19010 | 19010 | 19010 | 19010 | 0 |
| 240 | 20231201 | 152300 | 3246931440 | 19010 | 19010 | 19010 | 19010 | 0 |
| 241 | 20231201 | 152200 | 3246931440 | 19010 | 19010 | 19010 | 19010 | 0 |
| 242 | 20231201 | 152100 | 3246931440 | 19010 | 19010 | 19010 | 19010 | 0 |
| 243 | 20231201 | 152000 | 3246931440 | 19010 | 19010 | 19010 | 19010 | 0 |
| 244 | 20231201 | 151900 | 3246931440 | 19010 | 19000 | 19100 | 18950 | 1155 |
| 245 | 20231201 | 151800 | 3224909220 | 19100 | 19050 | 19100 | 19020 | 1325 |
| 246 | 20231201 | 151700 | 3199626320 | 19060 | 19050 | 19080 | 19000 | 1562 |
| 247 | 20231201 | 151600 | 3169844540 | 19030 | 18940 | 19070 | 18920 | 2070 |
| 248 | 20231201 | 151500 | 3130446760 | 19050 | 18970 | 19050 | 18910 | 2113 |
| 249 | 20231201 | 151400 | 3090215250 | 19050 | 18910 | 19050 | 18910 | 1552 |
| 250 | 20231201 | 151300 | 3060733500 | 18910 | 18920 | 18920 | 18910 | 84 |
| 251 | 20231201 | 151200 | 3059144970 | 18930 | 18990 | 19010 | 18910 | 1333 |
| 252 | 20231201 | 151100 | 3033831790 | 18930 | 18910 | 19000 | 18910 | 998 |
| 253 | 20231201 | 151000 | 3014917660 | 18910 | 18910 | 18910 | 18900 | 432 |
| 254 | 20231201 | 150900 | 3006748550 | 18910 | 18910 | 18910 | 18910 | 0 |
| 255 | 20231201 | 150800 | 3006748550 | 18910 | 18910 | 18910 | 18910 | 142 |
| 256 | 20231201 | 150700 | 3004063330 | 18910 | 18900 | 18920 | 18880 | 833 |
| 257 | 20231201 | 150600 | 2988327550 | 18900 | 18900 | 18900 | 18900 | 75 |
| 258 | 20231201 | 150500 | 2986910050 | 18910 | 18910 | 18910 | 18910 | 138 |
| 259 | 20231201 | 150400 | 2984300470 | 18880 | 18880 | 18890 | 18880 | 177 |
| 260 | 20231201 | 150300 | 2980958660 | 18880 | 18880 | 18880 | 18880 | 10 |
| 261 | 20231201 | 150200 | 2980769860 | 18890 | 18880 | 18890 | 18880 | 271 |
| 262 | 20231201 | 150100 | 2975653250 | 18890 | 18910 | 18910 | 18890 | 216 |
| 263 | 20231201 | 150000 | 2971572690 | 18900 | 18950 | 18950 | 18900 | 161 |
| 264 | 20231201 | 145900 | 2968526980 | 18900 | 18940 | 18940 | 18900 | 413 |
| 265 | 20231201 | 145800 | 2960719420 | 18930 | 18940 | 18940 | 18930 | 316 |
| 266 | 20231201 | 145700 | 2954737480 | 18950 | 18930 | 18950 | 18930 | 95 |
| 267 | 20231201 | 145600 | 2952938610 | 18930 | 18940 | 18940 | 18930 | 15 |
| 268 | 20231201 | 145500 | 2952654580 | 18940 | 18940 | 18950 | 18940 | 147 |
| 269 | 20231201 | 145400 | 2949870170 | 18930 | 18930 | 18940 | 18930 | 29 |
| 270 | 20231201 | 145300 | 2949320930 | 18930 | 18930 | 18930 | 18930 | 45 |
| 271 | 20231201 | 145200 | 2948469080 | 18910 | 18890 | 18910 | 18890 | 69 |
| 272 | 20231201 | 145100 | 2947164330 | 18910 | 18950 | 18950 | 18910 | 124 |
| 273 | 20231201 | 145000 | 2944816050 | 18950 | 18920 | 18970 | 18920 | 78 |
| 274 | 20231201 | 144900 | 2943338610 | 18900 | 18920 | 18920 | 18900 | 200 |
| 275 | 20231201 | 144800 | 2939558220 | 18920 | 18910 | 18950 | 18900 | 564 |
| 276 | 20231201 | 144700 | 2928890860 | 18900 | 18900 | 18900 | 18900 | 67 |
| 277 | 20231201 | 144600 | 2927624560 | 18910 | 18920 | 18920 | 18910 | 17 |
| 278 | 20231201 | 144500 | 2927302940 | 18910 | 18900 | 18910 | 18900 | 60 |
| 279 | 20231201 | 144400 | 2926168630 | 18900 | 18910 | 18910 | 18900 | 109 |
| 280 | 20231201 | 144300 | 2924108230 | 18910 | 18910 | 18910 | 18910 | 70 |
| 281 | 20231201 | 144200 | 2922784530 | 18910 | 18900 | 18910 | 18900 | 112 |
| 282 | 20231201 | 144100 | 2920667050 | 18900 | 18910 | 18910 | 18900 | 133 |
| 283 | 20231201 | 144000 | 2918153150 | 18910 | 18900 | 18910 | 18900 | 25 |
| 284 | 20231201 | 143900 | 2917680490 | 18900 | 18900 | 18900 | 18900 | 7 |
| 285 | 20231201 | 143800 | 2917548190 | 18920 | 18890 | 18920 | 18890 | 95 |
| 286 | 20231201 | 143700 | 2915751120 | 18890 | 18900 | 18910 | 18890 | 109 |
| 287 | 20231201 | 143600 | 2913690640 | 18900 | 18900 | 18900 | 18900 | 0 |
| 288 | 20231201 | 143500 | 2913690640 | 18900 | 18900 | 18920 | 18900 | 405 |
| 289 | 20231201 | 143400 | 2906032520 | 18900 | 18900 | 18900 | 18900 | 18 |
| 290 | 20231201 | 143300 | 2905692320 | 18900 | 18910 | 18910 | 18900 | 39 |
| 291 | 20231201 | 143200 | 2904955070 | 18910 | 18900 | 18910 | 18900 | 827 |
| 292 | 20231201 | 143100 | 2889324240 | 18900 | 18900 | 18910 | 18900 | 70 |
| 293 | 20231201 | 143000 | 2888001070 | 18900 | 18920 | 18920 | 18900 | 47 |
| 294 | 20231201 | 142900 | 2887112000 | 18940 | 18940 | 18940 | 18940 | 13 |
| 295 | 20231201 | 142800 | 2886865780 | 18920 | 18920 | 18920 | 18920 | 3 |
| 296 | 20231201 | 142700 | 2886809020 | 18920 | 18920 | 18920 | 18920 | 442 |
| 297 | 20231201 | 142600 | 2878446380 | 18920 | 18890 | 18920 | 18890 | 167 |
| 298 | 20231201 | 142500 | 2875288480 | 18880 | 18880 | 18880 | 18880 | 0 |
| 299 | 20231201 | 142400 | 2875288480 | 18880 | 18890 | 18890 | 18880 | 741 |
| 300 | 20231201 | 142300 | 2861291490 | 18890 | 18880 | 18890 | 18880 | 106 |
| 301 | 20231201 | 142200 | 2859290160 | 18890 | 18890 | 18890 | 18890 | 16 |
| 302 | 20231201 | 142100 | 2858987920 | 18880 | 18890 | 18890 | 18880 | 35 |
| 303 | 20231201 | 142000 | 2858326920 | 18890 | 18890 | 18890 | 18890 | 62 |
| 304 | 20231201 | 141900 | 2857155740 | 18920 | 18920 | 18920 | 18920 | 15 |
| 305 | 20231201 | 141800 | 2856871940 | 18920 | 18920 | 18920 | 18920 | 0 |
| 306 | 20231201 | 141700 | 2856871940 | 18920 | 18920 | 18920 | 18920 | 0 |
| 307 | 20231201 | 141600 | 2856871940 | 18920 | 18890 | 18920 | 18890 | 16 |
| 308 | 20231201 | 141500 | 2856569670 | 18890 | 18890 | 18890 | 18890 | 80 |
| 309 | 20231201 | 141400 | 2855058470 | 18890 | 18930 | 18930 | 18880 | 480 |
| 310 | 20231201 | 141300 | 2845990280 | 18920 | 18920 | 18920 | 18920 | 0 |
| 311 | 20231201 | 141200 | 2845990280 | 18920 | 18920 | 18920 | 18920 | 15 |
| 312 | 20231201 | 141100 | 2845706480 | 18940 | 18940 | 18940 | 18940 | 25 |
| 313 | 20231201 | 141000 | 2845232980 | 18940 | 18950 | 18950 | 18940 | 20 |
| 314 | 20231201 | 140900 | 2844854170 | 18950 | 18930 | 18950 | 18890 | 1470 |
| 315 | 20231201 | 140800 | 2817067230 | 18920 | 18920 | 18920 | 18920 | 50 |
| 316 | 20231201 | 140700 | 2816121230 | 18920 | 18910 | 18920 | 18910 | 191 |
| 317 | 20231201 | 140600 | 2812509220 | 18950 | 18900 | 18950 | 18880 | 1894 |
| 318 | 20231201 | 140500 | 2776719700 | 18910 | 18920 | 18920 | 18910 | 527 |
| 319 | 20231201 | 140400 | 2766753970 | 18910 | 18920 | 18920 | 18910 | 297 |
| 320 | 20231201 | 140300 | 2761134740 | 18920 | 18920 | 18920 | 18920 | 257 |
| 321 | 20231201 | 140200 | 2756272300 | 18920 | 18920 | 18920 | 18920 | 200 |
| 322 | 20231201 | 140100 | 2752488300 | 18930 | 18930 | 18930 | 18930 | 42 |
| 323 | 20231201 | 140000 | 2751693240 | 18930 | 18930 | 18930 | 18930 | 212 |
| 324 | 20231201 | 135900 | 2747680080 | 18930 | 18930 | 18940 | 18930 | 97 |
| 325 | 20231201 | 135800 | 2745843100 | 18930 | 18930 | 18930 | 18930 | 20 |
| 326 | 20231201 | 135700 | 2745464500 | 18930 | 18930 | 18930 | 18930 | 480 |
| 327 | 20231201 | 135600 | 2736378100 | 18930 | 18940 | 18940 | 18930 | 628 |
| 328 | 20231201 | 135500 | 2724487040 | 18930 | 18930 | 18930 | 18930 | 3 |
| 329 | 20231201 | 135400 | 2724430250 | 18930 | 18930 | 18940 | 18930 | 152 |
| 330 | 20231201 | 135300 | 2721551430 | 18940 | 18950 | 18950 | 18940 | 237 |
| 331 | 20231201 | 135200 | 2717062120 | 18950 | 18950 | 18960 | 18940 | 623 |
| 332 | 20231201 | 135100 | 2705256650 | 18950 | 18940 | 18970 | 18940 | 173 |
| 333 | 20231201 | 135000 | 2701977270 | 18940 | 18990 | 18990 | 18940 | 821 |
| 334 | 20231201 | 134900 | 2686416790 | 18970 | 18970 | 18970 | 18960 | 329 |
| 335 | 20231201 | 134800 | 2680176680 | 18970 | 18980 | 18980 | 18970 | 313 |
| 336 | 20231201 | 134700 | 2674236880 | 18990 | 18980 | 18990 | 18980 | 19 |
| 337 | 20231201 | 134600 | 2673876100 | 18980 | 18980 | 18980 | 18980 | 190 |
| 338 | 20231201 | 134500 | 2670269900 | 18980 | 18990 | 19000 | 18980 | 342 |
| 339 | 20231201 | 134400 | 2663775580 | 18990 | 19000 | 19000 | 18990 | 104 |
| 340 | 20231201 | 134300 | 2661800610 | 18990 | 18990 | 18990 | 18990 | 24 |
| 341 | 20231201 | 134200 | 2661344850 | 18990 | 18990 | 18990 | 18990 | 3 |
| 342 | 20231201 | 134100 | 2661287880 | 18990 | 19000 | 19000 | 18990 | 36 |
| 343 | 20231201 | 134000 | 2660604080 | 19000 | 18990 | 19000 | 18990 | 54 |
| 344 | 20231201 | 133900 | 2659578110 | 18990 | 19000 | 19000 | 18990 | 20 |
| 345 | 20231201 | 133800 | 2659198300 | 19000 | 19010 | 19010 | 19000 | 21 |
| 346 | 20231201 | 133700 | 2658799130 | 18990 | 19000 | 19000 | 18990 | 531 |
| 347 | 20231201 | 133600 | 2648710160 | 19030 | 19000 | 19030 | 19000 | 74 |
| 348 | 20231201 | 133500 | 2647303960 | 19000 | 19020 | 19030 | 19000 | 23 |
| 349 | 20231201 | 133400 | 2646866910 | 19000 | 19000 | 19020 | 19000 | 5 |
| 350 | 20231201 | 133300 | 2646771890 | 19000 | 19000 | 19000 | 19000 | 19 |
| 351 | 20231201 | 133200 | 2646410890 | 19000 | 19000 | 19030 | 19000 | 23 |
| 352 | 20231201 | 133100 | 2645973380 | 19000 | 19000 | 19000 | 19000 | 20 |
| 353 | 20231201 | 133000 | 2645593380 | 19010 | 19020 | 19050 | 19010 | 463 |
| 354 | 20231201 | 132900 | 2636788150 | 19020 | 19050 | 19060 | 19020 | 164 |
| 355 | 20231201 | 132800 | 2633668350 | 19050 | 19020 | 19050 | 19010 | 393 |
| 356 | 20231201 | 132700 | 2626189390 | 19010 | 19010 | 19020 | 19010 | 179 |
| 357 | 20231201 | 132600 | 2622786220 | 19010 | 19020 | 19020 | 19010 | 746 |
| 358 | 20231201 | 132500 | 2608599790 | 19020 | 19020 | 19020 | 19020 | 15 |
| 359 | 20231201 | 132400 | 2608314490 | 19020 | 19020 | 19020 | 19010 | 27 |
| 360 | 20231201 | 132300 | 2607801120 | 19010 | 19010 | 19020 | 19010 | 124 |
| 361 | 20231201 | 132200 | 2605443410 | 19000 | 19010 | 19010 | 19000 | 18 |
| 362 | 20231201 | 132100 | 2605101260 | 19010 | 19000 | 19010 | 19000 | 4 |
| 363 | 20231201 | 132000 | 2605025230 | 19000 | 19000 | 19000 | 19000 | 24 |
| 364 | 20231201 | 131900 | 2604569230 | 19000 | 19000 | 19000 | 19000 | 3 |
| 365 | 20231201 | 131800 | 2604512230 | 19000 | 19010 | 19010 | 18990 | 133 |
| 366 | 20231201 | 131700 | 2601984150 | 19010 | 18990 | 19010 | 18990 | 510 |
| 367 | 20231201 | 131600 | 2592290770 | 18990 | 19010 | 19010 | 18990 | 55 |
| 368 | 20231201 | 131500 | 2591246120 | 19010 | 18990 | 19010 | 18990 | 47 |
| 369 | 20231201 | 131400 | 2590352990 | 19010 | 19010 | 19010 | 19010 | 17 |
| 370 | 20231201 | 131300 | 2590029820 | 18990 | 18990 | 19010 | 18990 | 118 |
| 371 | 20231201 | 131200 | 2587788980 | 19010 | 19000 | 19010 | 18990 | 41 |
| 372 | 20231201 | 131100 | 2587010060 | 19000 | 19000 | 19000 | 19000 | 18 |
| 373 | 20231201 | 131000 | 2586668060 | 19000 | 19000 | 19000 | 19000 | 371 |
| 374 | 20231201 | 130900 | 2579619060 | 18990 | 18990 | 18990 | 18990 | 45 |
| 375 | 20231201 | 130800 | 2578764510 | 18990 | 19000 | 19000 | 18990 | 49 |
| 376 | 20231201 | 130700 | 2577833900 | 18990 | 19000 | 19000 | 18990 | 60 |
| 377 | 20231201 | 130600 | 2576694340 | 18990 | 18990 | 18990 | 18990 | 50 |
| 378 | 20231201 | 130500 | 2575744840 | 18990 | 19000 | 19000 | 18990 | 131 |
| 379 | 20231201 | 130400 | 2573257140 | 18990 | 18990 | 18990 | 18990 | 25 |
| 380 | 20231201 | 130300 | 2572782390 | 18990 | 19000 | 19000 | 18990 | 32 |
| 381 | 20231201 | 130200 | 2572174560 | 19000 | 19000 | 19000 | 19000 | 53 |
| 382 | 20231201 | 130100 | 2571167560 | 19000 | 19000 | 19000 | 19000 | 2 |
| 383 | 20231201 | 130000 | 2571129560 | 19020 | 19000 | 19020 | 19000 | 199 |
| 384 | 20231201 | 125900 | 2567344900 | 19000 | 18990 | 19000 | 18990 | 240 |
| 385 | 20231201 | 125800 | 2562785160 | 18990 | 19000 | 19000 | 18990 | 729 |
| 386 | 20231201 | 125700 | 2548934330 | 19000 | 19000 | 19000 | 19000 | 8 |
| 387 | 20231201 | 125600 | 2548782330 | 19000 | 19010 | 19010 | 19000 | 267 |
| 388 | 20231201 | 125500 | 2543707150 | 19010 | 19010 | 19010 | 19010 | 44 |
| 389 | 20231201 | 125400 | 2542870710 | 19010 | 19010 | 19020 | 19010 | 353 |
| 390 | 20231201 | 125300 | 2536159920 | 19020 | 19040 | 19040 | 19020 | 378 |
| 391 | 20231201 | 125200 | 2528968770 | 19040 | 19040 | 19040 | 19040 | 163 |
| 392 | 20231201 | 125100 | 2525865250 | 19050 | 19050 | 19050 | 19050 | 17 |
| 393 | 20231201 | 125000 | 2525541400 | 19050 | 19060 | 19060 | 19050 | 148 |
| 394 | 20231201 | 124900 | 2522721410 | 19070 | 19070 | 19070 | 19070 | 0 |
| 395 | 20231201 | 124800 | 2522721410 | 19070 | 19060 | 19070 | 19060 | 116 |
| 396 | 20231201 | 124700 | 2520509730 | 19080 | 19060 | 19080 | 19060 | 201 |
| 397 | 20231201 | 124600 | 2516676310 | 19070 | 19100 | 19100 | 19070 | 341 |
| 398 | 20231201 | 124500 | 2510163780 | 19100 | 19100 | 19100 | 19100 | 95 |
| 399 | 20231201 | 124400 | 2508349280 | 19100 | 19100 | 19100 | 19100 | 50 |
| 400 | 20231201 | 124300 | 2507394280 | 19100 | 19110 | 19110 | 19100 | 156 |
| 401 | 20231201 | 124200 | 2504414520 | 19130 | 19130 | 19130 | 19130 | 15 |
| 402 | 20231201 | 124100 | 2504127570 | 19130 | 19150 | 19150 | 19130 | 284 |
| 403 | 20231201 | 124000 | 2498693380 | 19150 | 19150 | 19160 | 19150 | 225 |
| 404 | 20231201 | 123900 | 2494384560 | 19140 | 19150 | 19150 | 19140 | 117 |
| 405 | 20231201 | 123800 | 2492144180 | 19160 | 19160 | 19160 | 19160 | 228 |
| 406 | 20231201 | 123700 | 2487775700 | 19160 | 19150 | 19160 | 19150 | 164 |
| 407 | 20231201 | 123600 | 2484634940 | 19140 | 19140 | 19140 | 19140 | 2 |
| 408 | 20231201 | 123500 | 2484596660 | 19140 | 19190 | 19190 | 19140 | 1477 |
| 409 | 20231201 | 123400 | 2456306540 | 19180 | 19160 | 19190 | 19160 | 2320 |
| 410 | 20231201 | 123300 | 2411825240 | 19150 | 19150 | 19160 | 19150 | 750 |
| 411 | 20231201 | 123200 | 2397459660 | 19140 | 19130 | 19140 | 19130 | 110 |
| 412 | 20231201 | 123100 | 2395354420 | 19150 | 19130 | 19150 | 19130 | 430 |
| 413 | 20231201 | 123000 | 2387125070 | 19110 | 19140 | 19140 | 19110 | 290 |
| 414 | 20231201 | 122900 | 2381575370 | 19100 | 19100 | 19100 | 19100 | 79 |
| 415 | 20231201 | 122800 | 2380066470 | 19150 | 19140 | 19150 | 19100 | 37 |
| 416 | 20231201 | 122700 | 2379359120 | 19140 | 19130 | 19140 | 19130 | 270 |
| 417 | 20231201 | 122600 | 2374193020 | 19110 | 19110 | 19110 | 19110 | 16 |
| 418 | 20231201 | 122500 | 2373887260 | 19100 | 19080 | 19100 | 19080 | 284 |
| 419 | 20231201 | 122400 | 2368466640 | 19070 | 19070 | 19070 | 19070 | 17 |
| 420 | 20231201 | 122300 | 2368142450 | 19100 | 19100 | 19100 | 19100 | 0 |
| 421 | 20231201 | 122200 | 2368142450 | 19100 | 19100 | 19100 | 19100 | 51 |
| 422 | 20231201 | 122100 | 2367168350 | 19100 | 19130 | 19130 | 19100 | 323 |
| 423 | 20231201 | 122000 | 2360990230 | 19130 | 19130 | 19140 | 19130 | 98 |
| 424 | 20231201 | 121900 | 2359115450 | 19110 | 19060 | 19110 | 19060 | 1843 |
| 425 | 20231201 | 121800 | 2323941860 | 19060 | 19080 | 19080 | 19050 | 330 |
| 426 | 20231201 | 121700 | 2317646700 | 19090 | 19090 | 19090 | 19080 | 166 |
| 427 | 20231201 | 121600 | 2314478050 | 19100 | 19110 | 19110 | 19100 | 137 |
| 428 | 20231201 | 121500 | 2311861190 | 19110 | 19090 | 19110 | 19090 | 187 |
| 429 | 20231201 | 121400 | 2308287940 | 19110 | 19100 | 19110 | 19090 | 271 |
| 430 | 20231201 | 121300 | 2303112950 | 19090 | 19090 | 19090 | 19090 | 17 |
| 431 | 20231201 | 121200 | 2302788420 | 19130 | 19150 | 19150 | 19130 | 488 |
| 432 | 20231201 | 121100 | 2293449590 | 19140 | 19130 | 19140 | 19100 | 299 |
| 433 | 20231201 | 121000 | 2287729960 | 19140 | 19140 | 19140 | 19140 | 266 |
| 434 | 20231201 | 120900 | 2282638720 | 19140 | 19080 | 19140 | 19080 | 1001 |
| 435 | 20231201 | 120800 | 2263515150 | 19080 | 19090 | 19090 | 19080 | 85 |
| 436 | 20231201 | 120700 | 2261893020 | 19090 | 19090 | 19110 | 19090 | 434 |
| 437 | 20231201 | 120600 | 2253602960 | 19100 | 19100 | 19100 | 19100 | 244 |
| 438 | 20231201 | 120500 | 2248942560 | 19090 | 19120 | 19120 | 19090 | 591 |
| 439 | 20231201 | 120400 | 2237650270 | 19140 | 19140 | 19140 | 19140 | 83 |
| 440 | 20231201 | 120300 | 2236061650 | 19140 | 19130 | 19150 | 19110 | 171 |
| 441 | 20231201 | 120200 | 2232789040 | 19160 | 19160 | 19180 | 19160 | 1112 |
| 442 | 20231201 | 120100 | 2211473500 | 19160 | 19150 | 19160 | 19150 | 562 |
| 443 | 20231201 | 120000 | 2200709460 | 19130 | 19130 | 19130 | 19120 | 123 |
| 444 | 20231201 | 115900 | 2198357020 | 19130 | 19140 | 19150 | 19090 | 1135 |
| 445 | 20231201 | 115800 | 2176632890 | 19140 | 19130 | 19140 | 19120 | 365 |
| 446 | 20231201 | 115700 | 2169649600 | 19110 | 19110 | 19110 | 19110 | 100 |
| 447 | 20231201 | 115600 | 2167738600 | 19110 | 19100 | 19110 | 19100 | 83 |
| 448 | 20231201 | 115500 | 2166152540 | 19100 | 19080 | 19100 | 19080 | 378 |
| 449 | 20231201 | 115400 | 2158933860 | 19080 | 19120 | 19120 | 19080 | 93 |
| 450 | 20231201 | 115300 | 2157157660 | 19120 | 19120 | 19120 | 19120 | 292 |
| 451 | 20231201 | 115200 | 2151574620 | 19120 | 19120 | 19120 | 19120 | 26 |
| 452 | 20231201 | 115100 | 2151077500 | 19120 | 19130 | 19140 | 19120 | 315 |
| 453 | 20231201 | 115000 | 2145049610 | 19120 | 19100 | 19120 | 19100 | 367 |
| 454 | 20231201 | 114900 | 2138036150 | 19080 | 19080 | 19080 | 19080 | 17 |
| 455 | 20231201 | 114800 | 2137711790 | 19090 | 19090 | 19090 | 19090 | 84 |
| 456 | 20231201 | 114700 | 2136108230 | 19080 | 19110 | 19110 | 19080 | 41 |
| 457 | 20231201 | 114600 | 2135325200 | 19110 | 19110 | 19110 | 19110 | 192 |
| 458 | 20231201 | 114500 | 2131656080 | 19110 | 19120 | 19120 | 19090 | 69 |
| 459 | 20231201 | 114400 | 2130337660 | 19120 | 19130 | 19130 | 19120 | 81 |
| 460 | 20231201 | 114300 | 2128788190 | 19130 | 19150 | 19150 | 19130 | 185 |
| 461 | 20231201 | 114200 | 2125247610 | 19150 | 19140 | 19150 | 19140 | 580 |
| 462 | 20231201 | 114100 | 2114146250 | 19120 | 19130 | 19140 | 19120 | 1027 |
| 463 | 20231201 | 114000 | 2094494820 | 19130 | 19130 | 19130 | 19130 | 0 |
| 464 | 20231201 | 113900 | 2094494820 | 19130 | 19130 | 19130 | 19130 | 522 |
| 465 | 20231201 | 113800 | 2084508960 | 19130 | 19130 | 19130 | 19130 | 218 |
| 466 | 20231201 | 113700 | 2080338620 | 19130 | 19140 | 19140 | 19120 | 420 |
| 467 | 20231201 | 113600 | 2072300950 | 19140 | 19100 | 19140 | 19100 | 1322 |
| 468 | 20231201 | 113500 | 2047025220 | 19090 | 19090 | 19090 | 19090 | 183 |
| 469 | 20231201 | 113400 | 2043531750 | 19090 | 19070 | 19090 | 19070 | 97 |
| 470 | 20231201 | 113300 | 2041681110 | 19070 | 19070 | 19070 | 19070 | 43 |
| 471 | 20231201 | 113200 | 2040861100 | 19080 | 19080 | 19100 | 19070 | 539 |
| 472 | 20231201 | 113100 | 2030577340 | 19130 | 19090 | 19130 | 19090 | 1226 |
| 473 | 20231201 | 113000 | 2007142380 | 19090 | 19090 | 19100 | 19090 | 1568 |
| 474 | 20231201 | 112900 | 1977201860 | 19090 | 19040 | 19090 | 19040 | 1095 |
| 475 | 20231201 | 112800 | 1956325260 | 19040 | 19000 | 19040 | 19000 | 456 |
| 476 | 20231201 | 112700 | 1947650130 | 19020 | 19020 | 19020 | 19020 | 0 |
| 477 | 20231201 | 112600 | 1947650130 | 19020 | 19030 | 19030 | 19000 | 348 |
| 478 | 20231201 | 112500 | 1941028660 | 19000 | 19000 | 19000 | 19000 | 88 |
| 479 | 20231201 | 112400 | 1939356660 | 19000 | 19020 | 19030 | 19000 | 89 |
| 480 | 20231201 | 112300 | 1937663880 | 19020 | 19010 | 19020 | 19000 | 312 |
| 481 | 20231201 | 112200 | 1931734280 | 18990 | 18990 | 19000 | 18990 | 285 |
| 482 | 20231201 | 112100 | 1926320220 | 18980 | 18970 | 18980 | 18950 | 512 |
| 483 | 20231201 | 112000 | 1916611690 | 18980 | 18980 | 18980 | 18980 | 20 |
| 484 | 20231201 | 111900 | 1916232090 | 18980 | 18980 | 18990 | 18980 | 60 |
| 485 | 20231201 | 111800 | 1915093130 | 18980 | 18980 | 18980 | 18980 | 94 |
| 486 | 20231201 | 111700 | 1913309010 | 18980 | 18970 | 18980 | 18970 | 146 |
| 487 | 20231201 | 111600 | 1910538260 | 18970 | 18980 | 18980 | 18970 | 35 |
| 488 | 20231201 | 111500 | 1909874150 | 18970 | 18970 | 18970 | 18970 | 18 |
| 489 | 20231201 | 111400 | 1909532690 | 18970 | 18970 | 18970 | 18970 | 34 |
| 490 | 20231201 | 111300 | 1908887710 | 18980 | 18980 | 18980 | 18960 | 1221 |
| 491 | 20231201 | 111200 | 1885714570 | 18990 | 18990 | 18990 | 18990 | 27 |
| 492 | 20231201 | 111100 | 1885201840 | 18980 | 18980 | 18990 | 18980 | 244 |
| 493 | 20231201 | 111000 | 1880569360 | 18980 | 18980 | 18980 | 18980 | 7 |
| 494 | 20231201 | 110900 | 1880436500 | 18980 | 19000 | 19000 | 18980 | 2274 |
| 495 | 20231201 | 110800 | 1837253530 | 19000 | 19000 | 19000 | 19000 | 58 |
| 496 | 20231201 | 110700 | 1836151530 | 18990 | 19050 | 19050 | 18990 | 843 |
| 497 | 20231201 | 110600 | 1820107650 | 19050 | 19050 | 19050 | 19050 | 607 |
| 498 | 20231201 | 110500 | 1808544300 | 19060 | 19070 | 19070 | 19050 | 1451 |
| 499 | 20231201 | 110400 | 1780892600 | 19070 | 19010 | 19070 | 19010 | 1059 |
| 500 | 20231201 | 110300 | 1760718730 | 19010 | 19030 | 19030 | 19010 | 557 |
| 501 | 20231201 | 110200 | 1750128590 | 19020 | 19050 | 19050 | 19020 | 253 |
| 502 | 20231201 | 110100 | 1745309420 | 19030 | 19000 | 19050 | 19000 | 1386 |
| 503 | 20231201 | 110000 | 1718932470 | 19010 | 18970 | 19030 | 18970 | 3025 |
| 504 | 20231201 | 105900 | 1661472300 | 18970 | 18960 | 18970 | 18960 | 216 |
| 505 | 20231201 | 105800 | 1657376860 | 18960 | 18960 | 18970 | 18940 | 337 |
| 506 | 20231201 | 105700 | 1650986580 | 18960 | 18950 | 18960 | 18940 | 595 |
| 507 | 20231201 | 105600 | 1639711800 | 18950 | 18950 | 18960 | 18940 | 319 |
| 508 | 20231201 | 105500 | 1633666710 | 18940 | 18950 | 18950 | 18940 | 206 |
| 509 | 20231201 | 105400 | 1629764300 | 18940 | 18950 | 18950 | 18940 | 86 |
| 510 | 20231201 | 105300 | 1628135100 | 18970 | 18970 | 18970 | 18970 | 164 |
| 511 | 20231201 | 105200 | 1625024020 | 18970 | 18930 | 18980 | 18930 | 749 |
| 512 | 20231201 | 105100 | 1610824440 | 18930 | 18940 | 18940 | 18910 | 873 |
| 513 | 20231201 | 105000 | 1594301100 | 18950 | 18960 | 18970 | 18950 | 625 |
| 514 | 20231201 | 104900 | 1582450480 | 18950 | 18950 | 18960 | 18950 | 56 |
| 515 | 20231201 | 104800 | 1581388910 | 18950 | 18940 | 18960 | 18940 | 433 |
| 516 | 20231201 | 104700 | 1573185340 | 18940 | 18920 | 18940 | 18900 | 408 |
| 517 | 20231201 | 104600 | 1565464400 | 18910 | 18910 | 18910 | 18880 | 480 |
| 518 | 20231201 | 104500 | 1556392800 | 18880 | 18890 | 18890 | 18880 | 265 |
| 519 | 20231201 | 104400 | 1551387110 | 18880 | 18880 | 18880 | 18880 | 137 |
| 520 | 20231201 | 104300 | 1548800550 | 18870 | 18890 | 18890 | 18870 | 215 |
| 521 | 20231201 | 104200 | 1544741360 | 18890 | 18910 | 18910 | 18890 | 889 |
| 522 | 20231201 | 104100 | 1527937000 | 18890 | 18890 | 18910 | 18880 | 724 |
| 523 | 20231201 | 104000 | 1514253850 | 18890 | 18900 | 18900 | 18890 | 720 |
| 524 | 20231201 | 103900 | 1500646760 | 18870 | 18880 | 18900 | 18860 | 757 |
| 525 | 20231201 | 103800 | 1486351900 | 18870 | 18850 | 18880 | 18850 | 262 |
| 526 | 20231201 | 103700 | 1481406540 | 18870 | 18870 | 18880 | 18860 | 572 |
| 527 | 20231201 | 103600 | 1470611380 | 18870 | 18810 | 18870 | 18810 | 524 |
| 528 | 20231201 | 103500 | 1460733730 | 18820 | 18850 | 18850 | 18820 | 809 |
| 529 | 20231201 | 103400 | 1445503180 | 18840 | 18860 | 18860 | 18840 | 82 |
| 530 | 20231201 | 103300 | 1443957580 | 18820 | 18820 | 18820 | 18820 | 0 |
| 531 | 20231201 | 103200 | 1443957580 | 18820 | 18780 | 18820 | 18780 | 229 |
| 532 | 20231201 | 103100 | 1439652050 | 18780 | 18780 | 18780 | 18780 | 54 |
| 533 | 20231201 | 103000 | 1438637930 | 18770 | 18780 | 18780 | 18770 | 172 |
| 534 | 20231201 | 102900 | 1435407990 | 18770 | 18770 | 18780 | 18770 | 282 |
| 535 | 20231201 | 102800 | 1430113850 | 18780 | 18780 | 18780 | 18770 | 263 |
| 536 | 20231201 | 102700 | 1425175300 | 18760 | 18770 | 18770 | 18760 | 69 |
| 537 | 20231201 | 102600 | 1423880520 | 18770 | 18760 | 18770 | 18750 | 249 |
| 538 | 20231201 | 102500 | 1419208360 | 18760 | 18790 | 18790 | 18760 | 205 |
| 539 | 20231201 | 102400 | 1415361010 | 18770 | 18750 | 18950 | 18750 | 1604 |
| 540 | 20231201 | 102300 | 1385088300 | 18750 | 18780 | 18800 | 18750 | 1206 |
| 541 | 20231201 | 102200 | 1362440700 | 18790 | 18780 | 18790 | 18780 | 28 |
| 542 | 20231201 | 102100 | 1361914850 | 18770 | 18790 | 18790 | 18770 | 275 |
| 543 | 20231201 | 102000 | 1356752720 | 18790 | 18760 | 18790 | 18760 | 36 |
| 544 | 20231201 | 101900 | 1356077080 | 18750 | 18730 | 18750 | 18730 | 873 |
| 545 | 20231201 | 101800 | 1339709970 | 18750 | 18740 | 18750 | 18740 | 263 |
| 546 | 20231201 | 101700 | 1334780220 | 18740 | 18740 | 18740 | 18740 | 221 |
| 547 | 20231201 | 101600 | 1330638680 | 18740 | 18730 | 18740 | 18730 | 89 |
| 548 | 20231201 | 101500 | 1328970860 | 18740 | 18740 | 18740 | 18720 | 1241 |
| 549 | 20231201 | 101400 | 1305727080 | 18740 | 18750 | 18750 | 18740 | 448 |
| 550 | 20231201 | 101300 | 1297329810 | 18750 | 18750 | 18750 | 18740 | 53 |
| 551 | 20231201 | 101200 | 1296336230 | 18740 | 18740 | 18740 | 18740 | 112 |
| 552 | 20231201 | 101100 | 1294237350 | 18740 | 18740 | 18750 | 18740 | 165 |
| 553 | 20231201 | 101000 | 1291144740 | 18740 | 18730 | 18740 | 18730 | 38 |
| 554 | 20231201 | 100900 | 1290432750 | 18730 | 18720 | 18730 | 18710 | 1185 |
| 555 | 20231201 | 100800 | 1268252770 | 18710 | 18720 | 18720 | 18710 | 307 |
| 556 | 20231201 | 100700 | 1262508160 | 18720 | 18730 | 18740 | 18720 | 1648 |
| 557 | 20231201 | 100600 | 1231652660 | 18730 | 18730 | 18730 | 18730 | 64 |
| 558 | 20231201 | 100500 | 1230453940 | 18740 | 18720 | 18740 | 18720 | 283 |
| 559 | 20231201 | 100400 | 1225154450 | 18710 | 18740 | 18740 | 18700 | 2368 |
| 560 | 20231201 | 100300 | 1180839170 | 18740 | 18740 | 18740 | 18740 | 804 |
| 561 | 20231201 | 100200 | 1165772210 | 18740 | 18740 | 18750 | 18730 | 495 |
| 562 | 20231201 | 100100 | 1156495860 | 18740 | 18730 | 18740 | 18730 | 609 |
| 563 | 20231201 | 100000 | 1145084650 | 18730 | 18730 | 18730 | 18730 | 263 |
| 564 | 20231201 | 095900 | 1140158660 | 18730 | 18720 | 18730 | 18710 | 2743 |
| 565 | 20231201 | 095800 | 1088807360 | 18720 | 18780 | 18780 | 18720 | 3635 |
| 566 | 20231201 | 095700 | 1020628030 | 18780 | 18820 | 18820 | 18770 | 3633 |
| 567 | 20231201 | 095600 | 952331800 | 18810 | 18820 | 18820 | 18810 | 93 |
| 568 | 20231201 | 095500 | 950582260 | 18820 | 18830 | 18830 | 18820 | 1494 |
| 569 | 20231201 | 095400 | 922464030 | 18820 | 18830 | 18830 | 18820 | 380 |
| 570 | 20231201 | 095300 | 915308870 | 18830 | 18830 | 18840 | 18820 | 263 |
| 571 | 20231201 | 095200 | 910356650 | 18830 | 18820 | 18830 | 18820 | 83 |
| 572 | 20231201 | 095100 | 908793840 | 18820 | 18840 | 18840 | 18820 | 308 |
| 573 | 20231201 | 095000 | 902994330 | 18830 | 18830 | 18840 | 18830 | 561 |
| 574 | 20231201 | 094900 | 892430260 | 18830 | 18830 | 18830 | 18830 | 259 |
| 575 | 20231201 | 094800 | 887553290 | 18840 | 18840 | 18840 | 18840 | 51 |
| 576 | 20231201 | 094700 | 886592450 | 18840 | 18840 | 18840 | 18840 | 92 |
| 577 | 20231201 | 094600 | 884859170 | 18850 | 18830 | 18850 | 18830 | 542 |
| 578 | 20231201 | 094500 | 874651260 | 18830 | 18830 | 18830 | 18820 | 357 |
| 579 | 20231201 | 094400 | 867929650 | 18840 | 18830 | 18840 | 18830 | 144 |
| 580 | 20231201 | 094300 | 865218100 | 18810 | 18830 | 18830 | 18810 | 172 |
| 581 | 20231201 | 094200 | 861981060 | 18810 | 18840 | 18840 | 18800 | 3950 |
| 582 | 20231201 | 094100 | 787663420 | 18850 | 18840 | 18870 | 18840 | 363 |
| 583 | 20231201 | 094000 | 780821560 | 18840 | 18850 | 18850 | 18820 | 1352 |
| 584 | 20231201 | 093900 | 755368740 | 18870 | 18840 | 18870 | 18840 | 302 |
| 585 | 20231201 | 093800 | 749674810 | 18840 | 18830 | 18840 | 18830 | 648 |
| 586 | 20231201 | 093700 | 737472910 | 18830 | 18820 | 18850 | 18820 | 772 |
| 587 | 20231201 | 093600 | 722932870 | 18820 | 18810 | 18820 | 18800 | 3470 |
| 588 | 20231201 | 093500 | 657683700 | 18820 | 18920 | 18920 | 18810 | 8089 |
| 589 | 20231201 | 093400 | 505114210 | 18930 | 18930 | 18930 | 18920 | 231 |
| 590 | 20231201 | 093300 | 500741550 | 18910 | 18920 | 18920 | 18910 | 332 |
| 591 | 20231201 | 093200 | 494460130 | 18920 | 18930 | 18930 | 18920 | 194 |
| 592 | 20231201 | 093100 | 490788580 | 18920 | 18920 | 18930 | 18910 | 970 |
| 593 | 20231201 | 093000 | 472437850 | 18960 | 18950 | 18960 | 18920 | 1030 |
| 594 | 20231201 | 092900 | 452936560 | 18940 | 18940 | 18940 | 18940 | 180 |
| 595 | 20231201 | 092800 | 449527360 | 18930 | 18930 | 18940 | 18920 | 173 |
| 596 | 20231201 | 092700 | 446252010 | 18930 | 18930 | 18930 | 18930 | 3 |
| 597 | 20231201 | 092600 | 446195220 | 18950 | 18960 | 18960 | 18950 | 301 |
| 598 | 20231201 | 092500 | 440489710 | 18950 | 18990 | 19000 | 18940 | 1502 |
| 599 | 20231201 | 092400 | 411990960 | 18990 | 18950 | 18990 | 18940 | 1133 |
| 600 | 20231201 | 092300 | 390487230 | 18950 | 18970 | 18970 | 18950 | 7 |
| 601 | 20231201 | 092200 | 390354560 | 18990 | 18990 | 18990 | 18990 | 1 |
| 602 | 20231201 | 092100 | 390335570 | 18970 | 19000 | 19000 | 18920 | 1505 |
| 603 | 20231201 | 092000 | 361781300 | 18980 | 18950 | 19000 | 18940 | 651 |
| 604 | 20231201 | 091900 | 349425830 | 18920 | 18920 | 18930 | 18920 | 254 |
| 605 | 20231201 | 091800 | 344619460 | 18920 | 18910 | 18920 | 18900 | 460 |
| 606 | 20231201 | 091700 | 335920330 | 18920 | 18920 | 18930 | 18920 | 92 |
| 607 | 20231201 | 091600 | 334179350 | 18920 | 18920 | 18920 | 18920 | 164 |
| 608 | 20231201 | 091500 | 331076470 | 18910 | 18890 | 18910 | 18880 | 1453 |
| 609 | 20231201 | 091400 | 303614090 | 18890 | 18900 | 18900 | 18890 | 434 |
| 610 | 20231201 | 091300 | 295415480 | 18900 | 18920 | 18920 | 18900 | 572 |
| 611 | 20231201 | 091200 | 284598200 | 18920 | 18920 | 18970 | 18910 | 249 |
| 612 | 20231201 | 091100 | 279885880 | 18900 | 18970 | 18970 | 18900 | 243 |
| 613 | 20231201 | 091000 | 275291710 | 18920 | 18920 | 18930 | 18890 | 798 |
| 614 | 20231201 | 090900 | 260199840 | 18920 | 18880 | 18960 | 18880 | 1400 |
| 615 | 20231201 | 090800 | 233762120 | 18880 | 18880 | 18880 | 18870 | 494 |
| 616 | 20231201 | 090700 | 224435900 | 18870 | 18860 | 18880 | 18860 | 297 |
| 617 | 20231201 | 090600 | 218831820 | 18860 | 18910 | 18910 | 18850 | 3145 |
| 618 | 20231201 | 090500 | 159473890 | 18920 | 18940 | 18940 | 18920 | 1216 |
| 619 | 20231201 | 090400 | 136465750 | 18920 | 18980 | 18980 | 18920 | 2095 |
| 620 | 20231201 | 090300 | 96757880 | 18980 | 19100 | 19100 | 18980 | 991 |
| 621 | 20231201 | 090200 | 77936700 | 19100 | 18930 | 19100 | 18930 | 467 |
| 622 | 20231201 | 090100 | 69077100 | 18930 | 18890 | 19000 | 18890 | 1837 |
| 623 | 20231201 | 090000 | 34256210 | 18860 | 19000 | 19000 | 18860 | 1809 |