31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 3848 |
| 3 | 20231205 | 183800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 4 | 20231205 | 183700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 5 | 20231205 | 183600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 6 | 20231205 | 183500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 7 | 20231205 | 183400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 8 | 20231205 | 183300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 9 | 20231205 | 183200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 10 | 20231205 | 183100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 11 | 20231205 | 183000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 12 | 20231205 | 182900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 13 | 20231205 | 182800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 14 | 20231205 | 182700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 15 | 20231205 | 182600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 16 | 20231205 | 182500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 17 | 20231205 | 182400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 18 | 20231205 | 182300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 19 | 20231205 | 182200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 20 | 20231205 | 182100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 21 | 20231205 | 182000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 22 | 20231205 | 181900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 23 | 20231205 | 181800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 24 | 20231205 | 181700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 25 | 20231205 | 181600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 26 | 20231205 | 181500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 27 | 20231205 | 181400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 28 | 20231205 | 181300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 29 | 20231205 | 181200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 30 | 20231205 | 181100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 31 | 20231205 | 181000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 32 | 20231205 | 180900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 3848 |
| 33 | 20231205 | 180800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 34 | 20231205 | 180700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 35 | 20231205 | 180600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 36 | 20231205 | 180500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 37 | 20231205 | 180400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 38 | 20231205 | 180300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 39 | 20231205 | 180200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 40 | 20231205 | 180100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 41 | 20231205 | 180000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 42 | 20231205 | 175900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 43 | 20231205 | 175800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 44 | 20231205 | 175700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 45 | 20231205 | 175600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 46 | 20231205 | 175500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 47 | 20231205 | 175400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 48 | 20231205 | 175300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 49 | 20231205 | 175200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 50 | 20231205 | 175100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 51 | 20231205 | 175000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 52 | 20231205 | 174900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 53 | 20231205 | 174800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 54 | 20231205 | 174700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 55 | 20231205 | 174600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 56 | 20231205 | 174500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 57 | 20231205 | 174400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 58 | 20231205 | 174300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 59 | 20231205 | 174200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 60 | 20231205 | 174100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 61 | 20231205 | 174000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 62 | 20231205 | 173900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 3848 |
| 63 | 20231205 | 173800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 64 | 20231205 | 173700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 65 | 20231205 | 173600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 66 | 20231205 | 173500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 67 | 20231205 | 173400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 68 | 20231205 | 173300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 69 | 20231205 | 173200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 70 | 20231205 | 173100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 71 | 20231205 | 173000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 72 | 20231205 | 172900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 73 | 20231205 | 172800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 74 | 20231205 | 172700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 75 | 20231205 | 172600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 76 | 20231205 | 172500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 77 | 20231205 | 172400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 78 | 20231205 | 172300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 79 | 20231205 | 172200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 80 | 20231205 | 172100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 81 | 20231205 | 172000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 82 | 20231205 | 171900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 83 | 20231205 | 171800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 84 | 20231205 | 171700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 85 | 20231205 | 171600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 86 | 20231205 | 171500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 87 | 20231205 | 171400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 88 | 20231205 | 171300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 89 | 20231205 | 171200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 90 | 20231205 | 171100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 91 | 20231205 | 171000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 92 | 20231205 | 170900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 3848 |
| 93 | 20231205 | 170800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 94 | 20231205 | 170700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 95 | 20231205 | 170600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 96 | 20231205 | 170500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 97 | 20231205 | 170400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 98 | 20231205 | 170300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 99 | 20231205 | 170200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 100 | 20231205 | 170100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 101 | 20231205 | 170000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 102 | 20231205 | 165900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 103 | 20231205 | 165800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 104 | 20231205 | 165700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 105 | 20231205 | 165600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 106 | 20231205 | 165500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 107 | 20231205 | 165400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 108 | 20231205 | 165300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 109 | 20231205 | 165200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 110 | 20231205 | 165100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 111 | 20231205 | 165000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 112 | 20231205 | 164900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 113 | 20231205 | 164800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 114 | 20231205 | 164700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 115 | 20231205 | 164600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 116 | 20231205 | 164500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 117 | 20231205 | 164400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 118 | 20231205 | 164300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 119 | 20231205 | 164200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 120 | 20231205 | 164100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 121 | 20231205 | 164000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 122 | 20231205 | 163900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 3848 |
| 123 | 20231205 | 163800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 124 | 20231205 | 163700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 125 | 20231205 | 163600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 126 | 20231205 | 163500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 127 | 20231205 | 163400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 128 | 20231205 | 163300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 129 | 20231205 | 163200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 130 | 20231205 | 163100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 131 | 20231205 | 163000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 132 | 20231205 | 162900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 133 | 20231205 | 162800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 134 | 20231205 | 162700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 135 | 20231205 | 162600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 136 | 20231205 | 162500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 137 | 20231205 | 162400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 138 | 20231205 | 162300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 139 | 20231205 | 162200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 140 | 20231205 | 162100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 141 | 20231205 | 162000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 142 | 20231205 | 161900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 143 | 20231205 | 161800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 144 | 20231205 | 161700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 145 | 20231205 | 161600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 146 | 20231205 | 161500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 147 | 20231205 | 161400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 148 | 20231205 | 161300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 149 | 20231205 | 161200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 150 | 20231205 | 161100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 151 | 20231205 | 161000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 152 | 20231205 | 160900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 3848 |
| 153 | 20231205 | 160800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 154 | 20231205 | 160700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 155 | 20231205 | 160600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 156 | 20231205 | 160500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 157 | 20231205 | 160400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 158 | 20231205 | 160300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 159 | 20231205 | 160200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 160 | 20231205 | 160100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 161 | 20231205 | 160000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 162 | 20231205 | 155900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 163 | 20231205 | 155800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 164 | 20231205 | 155700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 165 | 20231205 | 155600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 166 | 20231205 | 155500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 167 | 20231205 | 155400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 168 | 20231205 | 155300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 169 | 20231205 | 155200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 170 | 20231205 | 155100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 171 | 20231205 | 155000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 172 | 20231205 | 154900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 173 | 20231205 | 154800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 174 | 20231205 | 154700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 175 | 20231205 | 154600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 176 | 20231205 | 154500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 177 | 20231205 | 154400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 178 | 20231205 | 154300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 179 | 20231205 | 154200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 180 | 20231205 | 154100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 181 | 20231205 | 154000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 182 | 20231205 | 153900 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 3848 |
| 183 | 20231205 | 153800 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 184 | 20231205 | 153700 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 185 | 20231205 | 153600 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 186 | 20231205 | 153500 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 187 | 20231205 | 153400 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 188 | 20231205 | 153300 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 189 | 20231205 | 153200 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 190 | 20231205 | 153100 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 0 |
| 191 | 20231205 | 153000 | 2808002760 | 17600 | 17600 | 17600 | 17600 | 3848 |
| 192 | 20231205 | 152900 | 2740277960 | 17660 | 17660 | 17660 | 17660 | 0 |
| 193 | 20231205 | 152800 | 2740277960 | 17660 | 17660 | 17660 | 17660 | 0 |
| 194 | 20231205 | 152700 | 2740277960 | 17660 | 17660 | 17660 | 17660 | 0 |
| 195 | 20231205 | 152600 | 2740277960 | 17660 | 17660 | 17660 | 17660 | 0 |
| 196 | 20231205 | 152500 | 2740277960 | 17660 | 17660 | 17660 | 17660 | 0 |
| 197 | 20231205 | 152400 | 2740277960 | 17660 | 17660 | 17660 | 17660 | 0 |
| 198 | 20231205 | 152300 | 2740277960 | 17660 | 17660 | 17660 | 17660 | 0 |
| 199 | 20231205 | 152200 | 2740277960 | 17660 | 17660 | 17660 | 17660 | 0 |
| 200 | 20231205 | 152100 | 2740277960 | 17660 | 17660 | 17660 | 17660 | 0 |
| 201 | 20231205 | 152000 | 2740277960 | 17660 | 17660 | 17660 | 17660 | 0 |
| 202 | 20231205 | 151900 | 2740277960 | 17660 | 17660 | 17720 | 17650 | 401 |
| 203 | 20231205 | 151800 | 2733197650 | 17660 | 17650 | 17750 | 17650 | 333 |
| 204 | 20231205 | 151700 | 2727301420 | 17640 | 17590 | 17640 | 17580 | 3786 |
| 205 | 20231205 | 151600 | 2660627880 | 17590 | 17600 | 17600 | 17590 | 472 |
| 206 | 20231205 | 151500 | 2652325180 | 17600 | 17590 | 17600 | 17590 | 351 |
| 207 | 20231205 | 151400 | 2646148640 | 17600 | 17590 | 17600 | 17580 | 1847 |
| 208 | 20231205 | 151300 | 2613672700 | 17580 | 17620 | 17620 | 17580 | 448 |
| 209 | 20231205 | 151200 | 2605789510 | 17620 | 17610 | 17630 | 17600 | 1515 |
| 210 | 20231205 | 151100 | 2579096060 | 17620 | 17630 | 17640 | 17610 | 659 |
| 211 | 20231205 | 151000 | 2567478480 | 17630 | 17630 | 17640 | 17620 | 129 |
| 212 | 20231205 | 150900 | 2565204400 | 17610 | 17580 | 17640 | 17580 | 206 |
| 213 | 20231205 | 150800 | 2561576150 | 17620 | 17580 | 17620 | 17570 | 861 |
| 214 | 20231205 | 150700 | 2546431930 | 17580 | 17580 | 17620 | 17580 | 166 |
| 215 | 20231205 | 150600 | 2543510770 | 17580 | 17600 | 17650 | 17570 | 1307 |
| 216 | 20231205 | 150500 | 2520508800 | 17600 | 17600 | 17650 | 17590 | 478 |
| 217 | 20231205 | 150400 | 2512094820 | 17590 | 17630 | 17640 | 17590 | 1197 |
| 218 | 20231205 | 150300 | 2491006530 | 17630 | 17630 | 17650 | 17630 | 324 |
| 219 | 20231205 | 150200 | 2485290560 | 17640 | 17640 | 17650 | 17630 | 649 |
| 220 | 20231205 | 150100 | 2473843700 | 17640 | 17690 | 17700 | 17640 | 204 |
| 221 | 20231205 | 150000 | 2470241100 | 17700 | 17710 | 17720 | 17700 | 195 |
| 222 | 20231205 | 145900 | 2466788000 | 17700 | 17700 | 17710 | 17690 | 261 |
| 223 | 20231205 | 145800 | 2462168820 | 17700 | 17690 | 17700 | 17680 | 142 |
| 224 | 20231205 | 145700 | 2459657150 | 17680 | 17670 | 17700 | 17670 | 380 |
| 225 | 20231205 | 145600 | 2452938850 | 17670 | 17640 | 17670 | 17630 | 1608 |
| 226 | 20231205 | 145500 | 2424565380 | 17630 | 17650 | 17670 | 17610 | 566 |
| 227 | 20231205 | 145400 | 2414580700 | 17670 | 17700 | 17700 | 17670 | 774 |
| 228 | 20231205 | 145300 | 2400895380 | 17690 | 17720 | 17720 | 17690 | 1703 |
| 229 | 20231205 | 145200 | 2370740330 | 17720 | 17720 | 17730 | 17720 | 126 |
| 230 | 20231205 | 145100 | 2368506560 | 17720 | 17720 | 17730 | 17700 | 645 |
| 231 | 20231205 | 145000 | 2357078000 | 17720 | 17720 | 17730 | 17720 | 149 |
| 232 | 20231205 | 144900 | 2354437590 | 17730 | 17700 | 17730 | 17700 | 519 |
| 233 | 20231205 | 144800 | 2345241160 | 17720 | 17650 | 17750 | 17650 | 3063 |
| 234 | 20231205 | 144700 | 2291134720 | 17660 | 17650 | 17660 | 17650 | 162 |
| 235 | 20231205 | 144600 | 2288274210 | 17650 | 17660 | 17660 | 17650 | 100 |
| 236 | 20231205 | 144500 | 2286508700 | 17660 | 17660 | 17660 | 17650 | 383 |
| 237 | 20231205 | 144400 | 2279745080 | 17650 | 17650 | 17650 | 17630 | 259 |
| 238 | 20231205 | 144300 | 2275175440 | 17630 | 17600 | 17630 | 17590 | 1628 |
| 239 | 20231205 | 144200 | 2246490070 | 17600 | 17610 | 17620 | 17590 | 33 |
| 240 | 20231205 | 144100 | 2245909220 | 17610 | 17590 | 17610 | 17580 | 219 |
| 241 | 20231205 | 144000 | 2242056410 | 17580 | 17580 | 17590 | 17560 | 91 |
| 242 | 20231205 | 143900 | 2240458080 | 17580 | 17550 | 17580 | 17550 | 1308 |
| 243 | 20231205 | 143800 | 2217470130 | 17560 | 17570 | 17580 | 17560 | 1096 |
| 244 | 20231205 | 143700 | 2198223010 | 17580 | 17580 | 17580 | 17570 | 219 |
| 245 | 20231205 | 143600 | 2194374200 | 17590 | 17560 | 17590 | 17560 | 135 |
| 246 | 20231205 | 143500 | 2192001400 | 17570 | 17600 | 17600 | 17560 | 1300 |
| 247 | 20231205 | 143400 | 2169147800 | 17590 | 17580 | 17600 | 17580 | 51 |
| 248 | 20231205 | 143300 | 2168250950 | 17580 | 17580 | 17590 | 17580 | 103 |
| 249 | 20231205 | 143200 | 2166440100 | 17610 | 17620 | 17620 | 17590 | 386 |
| 250 | 20231205 | 143100 | 2159644280 | 17620 | 17620 | 17620 | 17610 | 7 |
| 251 | 20231205 | 143000 | 2159520960 | 17610 | 17620 | 17630 | 17610 | 611 |
| 252 | 20231205 | 142900 | 2148750140 | 17620 | 17610 | 17620 | 17600 | 188 |
| 253 | 20231205 | 142800 | 2145439280 | 17590 | 17570 | 17590 | 17570 | 254 |
| 254 | 20231205 | 142700 | 2140973530 | 17570 | 17590 | 17590 | 17560 | 513 |
| 255 | 20231205 | 142600 | 2131962550 | 17590 | 17570 | 17590 | 17570 | 180 |
| 256 | 20231205 | 142500 | 2128798020 | 17570 | 17600 | 17600 | 17570 | 350 |
| 257 | 20231205 | 142400 | 2122642120 | 17620 | 17610 | 17620 | 17600 | 253 |
| 258 | 20231205 | 142300 | 2118186780 | 17610 | 17640 | 17650 | 17600 | 216 |
| 259 | 20231205 | 142200 | 2114381240 | 17640 | 17650 | 17650 | 17640 | 246 |
| 260 | 20231205 | 142100 | 2110039460 | 17660 | 17660 | 17660 | 17650 | 14 |
| 261 | 20231205 | 142000 | 2109792340 | 17660 | 17670 | 17670 | 17650 | 875 |
| 262 | 20231205 | 141900 | 2094342060 | 17660 | 17690 | 17690 | 17650 | 354 |
| 263 | 20231205 | 141800 | 2088088420 | 17700 | 17710 | 17710 | 17620 | 137 |
| 264 | 20231205 | 141700 | 2085665930 | 17640 | 17600 | 17640 | 17590 | 652 |
| 265 | 20231205 | 141600 | 2074185490 | 17600 | 17540 | 17600 | 17540 | 737 |
| 266 | 20231205 | 141500 | 2061228450 | 17540 | 17630 | 17630 | 17540 | 1271 |
| 267 | 20231205 | 141400 | 2038880950 | 17640 | 17720 | 17720 | 17640 | 656 |
| 268 | 20231205 | 141300 | 2027296740 | 17690 | 17730 | 17730 | 17690 | 550 |
| 269 | 20231205 | 141200 | 2017561240 | 17730 | 17740 | 17740 | 17720 | 256 |
| 270 | 20231205 | 141100 | 2013023940 | 17750 | 17760 | 17770 | 17750 | 165 |
| 271 | 20231205 | 141000 | 2010093580 | 17740 | 17770 | 17770 | 17730 | 522 |
| 272 | 20231205 | 140900 | 2000837180 | 17770 | 17770 | 17780 | 17760 | 88 |
| 273 | 20231205 | 140800 | 1999273980 | 17770 | 17740 | 17770 | 17730 | 164 |
| 274 | 20231205 | 140700 | 1996365150 | 17770 | 17730 | 17770 | 17730 | 105 |
| 275 | 20231205 | 140600 | 1994503300 | 17720 | 17770 | 17770 | 17720 | 437 |
| 276 | 20231205 | 140500 | 1986755190 | 17770 | 17760 | 17800 | 17760 | 63 |
| 277 | 20231205 | 140400 | 1985634280 | 17800 | 17820 | 17820 | 17770 | 473 |
| 278 | 20231205 | 140300 | 1977222880 | 17800 | 17830 | 17840 | 17800 | 289 |
| 279 | 20231205 | 140200 | 1972075490 | 17850 | 17860 | 17870 | 17820 | 690 |
| 280 | 20231205 | 140100 | 1959766280 | 17870 | 17890 | 17890 | 17870 | 119 |
| 281 | 20231205 | 140000 | 1957639640 | 17890 | 17870 | 17890 | 17870 | 845 |
| 282 | 20231205 | 135900 | 1942533280 | 17870 | 17860 | 17870 | 17860 | 199 |
| 283 | 20231205 | 135800 | 1938978160 | 17860 | 17850 | 17860 | 17840 | 285 |
| 284 | 20231205 | 135700 | 1933890840 | 17850 | 17850 | 17860 | 17850 | 291 |
| 285 | 20231205 | 135600 | 1928694280 | 17850 | 17840 | 17850 | 17830 | 790 |
| 286 | 20231205 | 135500 | 1914599480 | 17840 | 17850 | 17850 | 17840 | 274 |
| 287 | 20231205 | 135400 | 1909709560 | 17850 | 17840 | 17850 | 17840 | 754 |
| 288 | 20231205 | 135300 | 1896250780 | 17840 | 17840 | 17850 | 17840 | 428 |
| 289 | 20231205 | 135200 | 1888614840 | 17840 | 17830 | 17840 | 17830 | 997 |
| 290 | 20231205 | 135100 | 1870834890 | 17840 | 17840 | 17870 | 17830 | 2565 |
| 291 | 20231205 | 135000 | 1825050220 | 17840 | 17820 | 17840 | 17810 | 1563 |
| 292 | 20231205 | 134900 | 1797197410 | 17820 | 17800 | 17820 | 17790 | 122 |
| 293 | 20231205 | 134800 | 1795024430 | 17810 | 17810 | 17820 | 17810 | 445 |
| 294 | 20231205 | 134700 | 1787098200 | 17810 | 17810 | 17810 | 17800 | 197 |
| 295 | 20231205 | 134600 | 1783591150 | 17800 | 17810 | 17810 | 17800 | 227 |
| 296 | 20231205 | 134500 | 1779549260 | 17810 | 17810 | 17810 | 17800 | 271 |
| 297 | 20231205 | 134400 | 1774723650 | 17810 | 17810 | 17810 | 17800 | 343 |
| 298 | 20231205 | 134300 | 1768615500 | 17810 | 17810 | 17810 | 17800 | 372 |
| 299 | 20231205 | 134200 | 1761992390 | 17810 | 17820 | 17820 | 17810 | 364 |
| 300 | 20231205 | 134100 | 1755506420 | 17810 | 17810 | 17810 | 17810 | 204 |
| 301 | 20231205 | 134000 | 1751873180 | 17800 | 17810 | 17810 | 17790 | 385 |
| 302 | 20231205 | 133900 | 1745019840 | 17820 | 17830 | 17840 | 17810 | 1942 |
| 303 | 20231205 | 133800 | 1710400090 | 17830 | 17820 | 17840 | 17820 | 342 |
| 304 | 20231205 | 133700 | 1704301790 | 17810 | 17810 | 17820 | 17800 | 483 |
| 305 | 20231205 | 133600 | 1695698710 | 17810 | 17810 | 17810 | 17790 | 139 |
| 306 | 20231205 | 133500 | 1693223530 | 17810 | 17790 | 17810 | 17790 | 1436 |
| 307 | 20231205 | 133400 | 1667664820 | 17790 | 17800 | 17800 | 17790 | 505 |
| 308 | 20231205 | 133300 | 1658678760 | 17800 | 17760 | 17800 | 17760 | 1272 |
| 309 | 20231205 | 133200 | 1636067720 | 17770 | 17720 | 17770 | 17720 | 251 |
| 310 | 20231205 | 133100 | 1631612480 | 17700 | 17710 | 17750 | 17700 | 1460 |
| 311 | 20231205 | 133000 | 1605750550 | 17710 | 17760 | 17760 | 17710 | 807 |
| 312 | 20231205 | 132900 | 1591436340 | 17760 | 17780 | 17780 | 17760 | 245 |
| 313 | 20231205 | 132800 | 1587081450 | 17780 | 17800 | 17800 | 17780 | 185 |
| 314 | 20231205 | 132700 | 1583789620 | 17800 | 17790 | 17800 | 17780 | 123 |
| 315 | 20231205 | 132600 | 1581601450 | 17790 | 17800 | 17800 | 17780 | 221 |
| 316 | 20231205 | 132500 | 1577669810 | 17800 | 17790 | 17800 | 17770 | 510 |
| 317 | 20231205 | 132400 | 1568601350 | 17790 | 17810 | 17810 | 17790 | 182 |
| 318 | 20231205 | 132300 | 1565360790 | 17800 | 17820 | 17830 | 17800 | 95 |
| 319 | 20231205 | 132200 | 1563667960 | 17780 | 17800 | 17820 | 17780 | 411 |
| 320 | 20231205 | 132100 | 1556350410 | 17810 | 17750 | 17810 | 17750 | 571 |
| 321 | 20231205 | 132000 | 1546190780 | 17750 | 17820 | 17830 | 17750 | 726 |
| 322 | 20231205 | 131900 | 1533281460 | 17840 | 17870 | 17870 | 17820 | 543 |
| 323 | 20231205 | 131800 | 1523591000 | 17850 | 17830 | 17870 | 17830 | 916 |
| 324 | 20231205 | 131700 | 1507235000 | 17830 | 17840 | 17850 | 17820 | 858 |
| 325 | 20231205 | 131600 | 1491928140 | 17840 | 17840 | 17860 | 17830 | 1184 |
| 326 | 20231205 | 131500 | 1470803200 | 17840 | 17810 | 17840 | 17800 | 793 |
| 327 | 20231205 | 131400 | 1456666890 | 17820 | 17810 | 17820 | 17800 | 1020 |
| 328 | 20231205 | 131300 | 1438499290 | 17810 | 17750 | 17810 | 17740 | 2393 |
| 329 | 20231205 | 131200 | 1395950430 | 17740 | 17700 | 17740 | 17700 | 847 |
| 330 | 20231205 | 131100 | 1380942320 | 17700 | 17700 | 17700 | 17690 | 135 |
| 331 | 20231205 | 131000 | 1378553240 | 17690 | 17710 | 17710 | 17690 | 301 |
| 332 | 20231205 | 130900 | 1373226750 | 17710 | 17700 | 17710 | 17690 | 765 |
| 333 | 20231205 | 130800 | 1359687820 | 17710 | 17690 | 17710 | 17690 | 455 |
| 334 | 20231205 | 130700 | 1351634940 | 17700 | 17700 | 17700 | 17690 | 86 |
| 335 | 20231205 | 130600 | 1350112750 | 17700 | 17700 | 17710 | 17700 | 236 |
| 336 | 20231205 | 130500 | 1345934400 | 17690 | 17680 | 17690 | 17680 | 255 |
| 337 | 20231205 | 130400 | 1341425160 | 17670 | 17670 | 17680 | 17670 | 43 |
| 338 | 20231205 | 130300 | 1340665310 | 17670 | 17670 | 17670 | 17660 | 203 |
| 339 | 20231205 | 130200 | 1337078500 | 17660 | 17660 | 17670 | 17660 | 589 |
| 340 | 20231205 | 130100 | 1326671570 | 17650 | 17670 | 17670 | 17650 | 147 |
| 341 | 20231205 | 130000 | 1324074950 | 17670 | 17680 | 17710 | 17670 | 548 |
| 342 | 20231205 | 125900 | 1314380120 | 17700 | 17660 | 17700 | 17660 | 1107 |
| 343 | 20231205 | 125800 | 1294802190 | 17660 | 17640 | 17670 | 17640 | 315 |
| 344 | 20231205 | 125700 | 1289239620 | 17640 | 17640 | 17640 | 17630 | 177 |
| 345 | 20231205 | 125600 | 1286117500 | 17630 | 17600 | 17630 | 17600 | 44 |
| 346 | 20231205 | 125500 | 1285342190 | 17600 | 17650 | 17650 | 17600 | 351 |
| 347 | 20231205 | 125400 | 1279164030 | 17650 | 17650 | 17650 | 17590 | 161 |
| 348 | 20231205 | 125300 | 1276325770 | 17650 | 17670 | 17670 | 17650 | 153 |
| 349 | 20231205 | 125200 | 1273623680 | 17670 | 17630 | 17670 | 17630 | 604 |
| 350 | 20231205 | 125100 | 1262969470 | 17630 | 17630 | 17630 | 17580 | 284 |
| 351 | 20231205 | 125000 | 1257967740 | 17630 | 17560 | 17630 | 17560 | 223 |
| 352 | 20231205 | 124900 | 1254039900 | 17620 | 17650 | 17650 | 17620 | 231 |
| 353 | 20231205 | 124800 | 1249965880 | 17650 | 17570 | 17650 | 17570 | 3474 |
| 354 | 20231205 | 124700 | 1188782310 | 17570 | 17550 | 17570 | 17550 | 58 |
| 355 | 20231205 | 124600 | 1187763590 | 17550 | 17570 | 17570 | 17550 | 26 |
| 356 | 20231205 | 124500 | 1187307040 | 17560 | 17570 | 17570 | 17560 | 23 |
| 357 | 20231205 | 124400 | 1186903100 | 17570 | 17560 | 17570 | 17550 | 66 |
| 358 | 20231205 | 124300 | 1185744100 | 17570 | 17550 | 17570 | 17550 | 127 |
| 359 | 20231205 | 124200 | 1183514790 | 17560 | 17560 | 17560 | 17560 | 7 |
| 360 | 20231205 | 124100 | 1183391870 | 17550 | 17570 | 17570 | 17550 | 527 |
| 361 | 20231205 | 124000 | 1174138130 | 17570 | 17570 | 17570 | 17570 | 35 |
| 362 | 20231205 | 123900 | 1173523180 | 17570 | 17570 | 17570 | 17550 | 213 |
| 363 | 20231205 | 123800 | 1169782800 | 17570 | 17590 | 17590 | 17560 | 233 |
| 364 | 20231205 | 123700 | 1165688480 | 17570 | 17570 | 17570 | 17570 | 97 |
| 365 | 20231205 | 123600 | 1163984190 | 17570 | 17570 | 17580 | 17570 | 151 |
| 366 | 20231205 | 123500 | 1161330440 | 17570 | 17580 | 17580 | 17550 | 84 |
| 367 | 20231205 | 123400 | 1159855010 | 17570 | 17570 | 17580 | 17570 | 13 |
| 368 | 20231205 | 123300 | 1159626590 | 17580 | 17580 | 17580 | 17570 | 65 |
| 369 | 20231205 | 123200 | 1158484260 | 17580 | 17580 | 17580 | 17580 | 87 |
| 370 | 20231205 | 123100 | 1156954800 | 17590 | 17590 | 17590 | 17580 | 223 |
| 371 | 20231205 | 123000 | 1153033900 | 17590 | 17590 | 17590 | 17590 | 91 |
| 372 | 20231205 | 122900 | 1151433210 | 17580 | 17590 | 17590 | 17580 | 76 |
| 373 | 20231205 | 122800 | 1150096540 | 17590 | 17590 | 17600 | 17590 | 71 |
| 374 | 20231205 | 122700 | 1148847570 | 17600 | 17590 | 17600 | 17590 | 111 |
| 375 | 20231205 | 122600 | 1146894970 | 17600 | 17600 | 17600 | 17590 | 59 |
| 376 | 20231205 | 122500 | 1145856740 | 17600 | 17590 | 17600 | 17590 | 80 |
| 377 | 20231205 | 122400 | 1144449220 | 17590 | 17590 | 17590 | 17580 | 65 |
| 378 | 20231205 | 122300 | 1143305940 | 17590 | 17580 | 17590 | 17580 | 88 |
| 379 | 20231205 | 122200 | 1141758290 | 17580 | 17580 | 17590 | 17570 | 96 |
| 380 | 20231205 | 122100 | 1140070620 | 17580 | 17570 | 17580 | 17570 | 23 |
| 381 | 20231205 | 122000 | 1139666330 | 17580 | 17570 | 17590 | 17570 | 103 |
| 382 | 20231205 | 121900 | 1137855490 | 17590 | 17590 | 17600 | 17590 | 36 |
| 383 | 20231205 | 121800 | 1137222230 | 17600 | 17580 | 17600 | 17580 | 288 |
| 384 | 20231205 | 121700 | 1132155060 | 17570 | 17550 | 17580 | 17550 | 301 |
| 385 | 20231205 | 121600 | 1126868340 | 17560 | 17560 | 17560 | 17560 | 2 |
| 386 | 20231205 | 121500 | 1126833220 | 17560 | 17570 | 17570 | 17550 | 88 |
| 387 | 20231205 | 121400 | 1125287370 | 17580 | 17590 | 17600 | 17570 | 350 |
| 388 | 20231205 | 121300 | 1119133520 | 17580 | 17590 | 17600 | 17580 | 51 |
| 389 | 20231205 | 121200 | 1118236520 | 17600 | 17590 | 17600 | 17590 | 49 |
| 390 | 20231205 | 121100 | 1117374450 | 17590 | 17590 | 17600 | 17590 | 94 |
| 391 | 20231205 | 121000 | 1115720380 | 17590 | 17600 | 17600 | 17590 | 13 |
| 392 | 20231205 | 120900 | 1115491590 | 17600 | 17600 | 17610 | 17600 | 326 |
| 393 | 20231205 | 120800 | 1109753980 | 17620 | 17620 | 17620 | 17610 | 122 |
| 394 | 20231205 | 120700 | 1107604960 | 17620 | 17610 | 17620 | 17610 | 360 |
| 395 | 20231205 | 120600 | 1101265340 | 17610 | 17600 | 17610 | 17590 | 384 |
| 396 | 20231205 | 120500 | 1094506950 | 17610 | 17600 | 17610 | 17600 | 140 |
| 397 | 20231205 | 120400 | 1092042260 | 17610 | 17610 | 17610 | 17610 | 7 |
| 398 | 20231205 | 120300 | 1091918990 | 17610 | 17610 | 17610 | 17600 | 173 |
| 399 | 20231205 | 120200 | 1088873000 | 17610 | 17610 | 17610 | 17600 | 127 |
| 400 | 20231205 | 120100 | 1086637370 | 17600 | 17600 | 17610 | 17600 | 211 |
| 401 | 20231205 | 120000 | 1082923600 | 17610 | 17620 | 17620 | 17610 | 128 |
| 402 | 20231205 | 115900 | 1080669240 | 17620 | 17630 | 17630 | 17590 | 460 |
| 403 | 20231205 | 115800 | 1072569040 | 17620 | 17620 | 17630 | 17620 | 122 |
| 404 | 20231205 | 115700 | 1070419240 | 17620 | 17620 | 17630 | 17610 | 145 |
| 405 | 20231205 | 115600 | 1067863470 | 17630 | 17610 | 17630 | 17610 | 346 |
| 406 | 20231205 | 115500 | 1061765670 | 17610 | 17600 | 17610 | 17600 | 148 |
| 407 | 20231205 | 115400 | 1059160400 | 17610 | 17610 | 17610 | 17600 | 102 |
| 408 | 20231205 | 115300 | 1057364280 | 17600 | 17610 | 17610 | 17600 | 54 |
| 409 | 20231205 | 115200 | 1056413360 | 17610 | 17600 | 17610 | 17600 | 23 |
| 410 | 20231205 | 115100 | 1056008550 | 17600 | 17600 | 17620 | 17590 | 690 |
| 411 | 20231205 | 115000 | 1043856460 | 17600 | 17590 | 17600 | 17590 | 933 |
| 412 | 20231205 | 114900 | 1027439630 | 17580 | 17560 | 17580 | 17560 | 781 |
| 413 | 20231205 | 114800 | 1013716110 | 17560 | 17560 | 17560 | 17550 | 22 |
| 414 | 20231205 | 114700 | 1013329890 | 17560 | 17560 | 17560 | 17560 | 150 |
| 415 | 20231205 | 114600 | 1010695890 | 17570 | 17560 | 17570 | 17560 | 274 |
| 416 | 20231205 | 114500 | 1005884340 | 17560 | 17550 | 17560 | 17550 | 126 |
| 417 | 20231205 | 114400 | 1003672850 | 17550 | 17550 | 17560 | 17550 | 106 |
| 418 | 20231205 | 114300 | 1001812100 | 17550 | 17540 | 17550 | 17540 | 193 |
| 419 | 20231205 | 114200 | 998426160 | 17540 | 17550 | 17550 | 17540 | 68 |
| 420 | 20231205 | 114100 | 997233410 | 17540 | 17550 | 17550 | 17540 | 168 |
| 421 | 20231205 | 114000 | 994286100 | 17550 | 17550 | 17550 | 17550 | 2 |
| 422 | 20231205 | 113900 | 994251000 | 17550 | 17550 | 17560 | 17550 | 26 |
| 423 | 20231205 | 113800 | 993794540 | 17560 | 17560 | 17560 | 17540 | 117 |
| 424 | 20231205 | 113700 | 991741390 | 17550 | 17550 | 17560 | 17550 | 153 |
| 425 | 20231205 | 113600 | 989056230 | 17560 | 17550 | 17560 | 17540 | 201 |
| 426 | 20231205 | 113500 | 985528580 | 17550 | 17550 | 17560 | 17550 | 65 |
| 427 | 20231205 | 113400 | 984387820 | 17550 | 17560 | 17560 | 17550 | 42 |
| 428 | 20231205 | 113300 | 983650470 | 17560 | 17550 | 17560 | 17550 | 73 |
| 429 | 20231205 | 113200 | 982369070 | 17570 | 17560 | 17570 | 17560 | 48 |
| 430 | 20231205 | 113100 | 981525720 | 17580 | 17570 | 17580 | 17550 | 655 |
| 431 | 20231205 | 113000 | 970023330 | 17580 | 17580 | 17590 | 17580 | 263 |
| 432 | 20231205 | 112900 | 965398540 | 17580 | 17570 | 17590 | 17570 | 285 |
| 433 | 20231205 | 112800 | 960389600 | 17580 | 17590 | 17590 | 17580 | 24 |
| 434 | 20231205 | 112700 | 959967620 | 17580 | 17560 | 17580 | 17560 | 394 |
| 435 | 20231205 | 112600 | 953043750 | 17560 | 17540 | 17560 | 17530 | 130 |
| 436 | 20231205 | 112500 | 950762980 | 17530 | 17540 | 17540 | 17530 | 49 |
| 437 | 20231205 | 112400 | 949903770 | 17540 | 17540 | 17540 | 17540 | 39 |
| 438 | 20231205 | 112300 | 949219710 | 17540 | 17530 | 17540 | 17530 | 193 |
| 439 | 20231205 | 112200 | 945835770 | 17520 | 17510 | 17520 | 17510 | 446 |
| 440 | 20231205 | 112100 | 938022200 | 17520 | 17510 | 17520 | 17510 | 59 |
| 441 | 20231205 | 112000 | 936989070 | 17510 | 17510 | 17520 | 17510 | 187 |
| 442 | 20231205 | 111900 | 933714100 | 17520 | 17520 | 17520 | 17520 | 11 |
| 443 | 20231205 | 111800 | 933521380 | 17520 | 17530 | 17530 | 17520 | 11 |
| 444 | 20231205 | 111700 | 933328650 | 17510 | 17520 | 17530 | 17510 | 266 |
| 445 | 20231205 | 111600 | 928668920 | 17530 | 17520 | 17530 | 17520 | 95 |
| 446 | 20231205 | 111500 | 927004370 | 17530 | 17520 | 17530 | 17520 | 53 |
| 447 | 20231205 | 111400 | 926075580 | 17520 | 17530 | 17530 | 17520 | 80 |
| 448 | 20231205 | 111300 | 924673560 | 17530 | 17540 | 17580 | 17530 | 858 |
| 449 | 20231205 | 111200 | 909607970 | 17540 | 17540 | 17540 | 17530 | 84 |
| 450 | 20231205 | 111100 | 908134730 | 17540 | 17530 | 17540 | 17530 | 79 |
| 451 | 20231205 | 111000 | 906749810 | 17520 | 17510 | 17520 | 17510 | 185 |
| 452 | 20231205 | 110900 | 903508640 | 17520 | 17520 | 17520 | 17510 | 68 |
| 453 | 20231205 | 110800 | 902317340 | 17510 | 17490 | 17510 | 17490 | 225 |
| 454 | 20231205 | 110700 | 898378900 | 17500 | 17490 | 17500 | 17490 | 20 |
| 455 | 20231205 | 110600 | 898028980 | 17490 | 17500 | 17500 | 17490 | 44 |
| 456 | 20231205 | 110500 | 897259140 | 17490 | 17500 | 17500 | 17490 | 76 |
| 457 | 20231205 | 110400 | 895929380 | 17500 | 17500 | 17500 | 17500 | 3 |
| 458 | 20231205 | 110300 | 895876880 | 17490 | 17500 | 17510 | 17490 | 124 |
| 459 | 20231205 | 110200 | 893707040 | 17500 | 17500 | 17500 | 17480 | 425 |
| 460 | 20231205 | 110100 | 886275300 | 17500 | 17460 | 17500 | 17460 | 112 |
| 461 | 20231205 | 110000 | 884317010 | 17480 | 17470 | 17480 | 17470 | 125 |
| 462 | 20231205 | 105900 | 882133200 | 17470 | 17450 | 17470 | 17450 | 182 |
| 463 | 20231205 | 105800 | 878956170 | 17460 | 17450 | 17460 | 17450 | 210 |
| 464 | 20231205 | 105700 | 875291640 | 17450 | 17460 | 17470 | 17450 | 521 |
| 465 | 20231205 | 105600 | 866194850 | 17470 | 17500 | 17500 | 17460 | 808 |
| 466 | 20231205 | 105500 | 852070040 | 17490 | 17490 | 17500 | 17490 | 69 |
| 467 | 20231205 | 105400 | 850863030 | 17500 | 17500 | 17500 | 17500 | 18 |
| 468 | 20231205 | 105300 | 850548030 | 17520 | 17490 | 17520 | 17490 | 350 |
| 469 | 20231205 | 105200 | 844426420 | 17520 | 17510 | 17520 | 17500 | 587 |
| 470 | 20231205 | 105100 | 834149290 | 17520 | 17510 | 17520 | 17510 | 132 |
| 471 | 20231205 | 105000 | 831837260 | 17510 | 17520 | 17520 | 17510 | 249 |
| 472 | 20231205 | 104900 | 827476760 | 17520 | 17530 | 17540 | 17520 | 597 |
| 473 | 20231205 | 104800 | 817016900 | 17530 | 17530 | 17540 | 17530 | 642 |
| 474 | 20231205 | 104700 | 805762580 | 17530 | 17540 | 17540 | 17530 | 109 |
| 475 | 20231205 | 104600 | 803851770 | 17540 | 17570 | 17570 | 17540 | 1785 |
| 476 | 20231205 | 104500 | 772530240 | 17570 | 17550 | 17570 | 17550 | 152 |
| 477 | 20231205 | 104400 | 769861370 | 17550 | 17560 | 17570 | 17550 | 327 |
| 478 | 20231205 | 104300 | 764121380 | 17560 | 17560 | 17570 | 17560 | 166 |
| 479 | 20231205 | 104200 | 761205640 | 17570 | 17550 | 17570 | 17550 | 693 |
| 480 | 20231205 | 104100 | 749042230 | 17550 | 17530 | 17550 | 17530 | 144 |
| 481 | 20231205 | 104000 | 746516430 | 17530 | 17520 | 17530 | 17520 | 335 |
| 482 | 20231205 | 103900 | 740645210 | 17510 | 17550 | 17550 | 17510 | 378 |
| 483 | 20231205 | 103800 | 734023200 | 17540 | 17550 | 17550 | 17540 | 286 |
| 484 | 20231205 | 103700 | 729004120 | 17540 | 17540 | 17550 | 17530 | 206 |
| 485 | 20231205 | 103600 | 725390830 | 17540 | 17540 | 17540 | 17540 | 27 |
| 486 | 20231205 | 103500 | 724917250 | 17550 | 17490 | 17550 | 17490 | 315 |
| 487 | 20231205 | 103400 | 719405500 | 17490 | 17550 | 17550 | 17490 | 282 |
| 488 | 20231205 | 103300 | 714468670 | 17510 | 17580 | 17590 | 17510 | 380 |
| 489 | 20231205 | 103200 | 707800310 | 17490 | 17580 | 17630 | 17490 | 1882 |
| 490 | 20231205 | 103100 | 674709330 | 17580 | 17430 | 17580 | 17430 | 6715 |
| 491 | 20231205 | 103000 | 557214630 | 17400 | 17450 | 17450 | 17400 | 1479 |
| 492 | 20231205 | 102900 | 531471470 | 17480 | 17430 | 17490 | 17430 | 1163 |
| 493 | 20231205 | 102800 | 511173780 | 17400 | 17420 | 17430 | 17400 | 626 |
| 494 | 20231205 | 102700 | 500274610 | 17430 | 17420 | 17430 | 17410 | 216 |
| 495 | 20231205 | 102600 | 496511900 | 17420 | 17430 | 17430 | 17420 | 31 |
| 496 | 20231205 | 102500 | 495971720 | 17430 | 17430 | 17430 | 17430 | 10 |
| 497 | 20231205 | 102400 | 495797420 | 17440 | 17440 | 17440 | 17400 | 498 |
| 498 | 20231205 | 102300 | 487125900 | 17440 | 17450 | 17450 | 17430 | 59 |
| 499 | 20231205 | 102200 | 486097380 | 17430 | 17430 | 17450 | 17420 | 216 |
| 500 | 20231205 | 102100 | 482332180 | 17420 | 17410 | 17420 | 17410 | 530 |
| 501 | 20231205 | 102000 | 473101140 | 17410 | 17410 | 17420 | 17410 | 153 |
| 502 | 20231205 | 101900 | 470437040 | 17410 | 17400 | 17420 | 17400 | 245 |
| 503 | 20231205 | 101800 | 466173740 | 17400 | 17390 | 17400 | 17380 | 796 |
| 504 | 20231205 | 101700 | 452334750 | 17390 | 17400 | 17400 | 17380 | 267 |
| 505 | 20231205 | 101600 | 447691370 | 17420 | 17430 | 17450 | 17400 | 456 |
| 506 | 20231205 | 101500 | 439745260 | 17450 | 17380 | 17450 | 17380 | 355 |
| 507 | 20231205 | 101400 | 433560810 | 17380 | 17350 | 17500 | 17340 | 1231 |
| 508 | 20231205 | 101300 | 412110210 | 17350 | 17310 | 17350 | 17310 | 2459 |
| 509 | 20231205 | 101200 | 369514410 | 17310 | 17310 | 17320 | 17310 | 222 |
| 510 | 20231205 | 101100 | 365671580 | 17300 | 17310 | 17310 | 17300 | 51 |
| 511 | 20231205 | 101000 | 364789270 | 17310 | 17320 | 17320 | 17300 | 402 |
| 512 | 20231205 | 100900 | 357830920 | 17310 | 17310 | 17320 | 17290 | 55 |
| 513 | 20231205 | 100800 | 356878880 | 17330 | 17320 | 17330 | 17290 | 511 |
| 514 | 20231205 | 100700 | 348028140 | 17320 | 17320 | 17320 | 17260 | 199 |
| 515 | 20231205 | 100600 | 344581760 | 17320 | 17240 | 17330 | 17240 | 1014 |
| 516 | 20231205 | 100500 | 327037750 | 17230 | 17230 | 17230 | 17150 | 78 |
| 517 | 20231205 | 100400 | 325694210 | 17150 | 17210 | 17220 | 17150 | 1071 |
| 518 | 20231205 | 100300 | 307316110 | 17210 | 17200 | 17210 | 17170 | 411 |
| 519 | 20231205 | 100200 | 300253940 | 17200 | 17230 | 17230 | 17200 | 19 |
| 520 | 20231205 | 100100 | 299927110 | 17180 | 17170 | 17250 | 17170 | 42 |
| 521 | 20231205 | 100000 | 299204910 | 17240 | 17250 | 17250 | 17240 | 36 |
| 522 | 20231205 | 095900 | 298584260 | 17260 | 17150 | 17260 | 17150 | 795 |
| 523 | 20231205 | 095800 | 284921990 | 17150 | 17150 | 17150 | 17140 | 251 |
| 524 | 20231205 | 095700 | 280617790 | 17150 | 17160 | 17160 | 17150 | 79 |
| 525 | 20231205 | 095600 | 279262260 | 17160 | 17160 | 17160 | 17160 | 25 |
| 526 | 20231205 | 095500 | 278833260 | 17160 | 17160 | 17160 | 17160 | 26 |
| 527 | 20231205 | 095400 | 278387100 | 17160 | 17170 | 17170 | 17160 | 85 |
| 528 | 20231205 | 095300 | 276928440 | 17160 | 17160 | 17160 | 17160 | 22 |
| 529 | 20231205 | 095200 | 276550920 | 17190 | 17150 | 17190 | 17150 | 36 |
| 530 | 20231205 | 095100 | 275933320 | 17150 | 17190 | 17210 | 17140 | 564 |
| 531 | 20231205 | 095000 | 266251830 | 17190 | 17190 | 17190 | 17190 | 346 |
| 532 | 20231205 | 094900 | 260304090 | 17230 | 17220 | 17230 | 17220 | 80 |
| 533 | 20231205 | 094800 | 258925830 | 17230 | 17200 | 17240 | 17200 | 955 |
| 534 | 20231205 | 094700 | 242487220 | 17200 | 17210 | 17210 | 17190 | 532 |
| 535 | 20231205 | 094600 | 233334190 | 17210 | 17220 | 17230 | 17210 | 54 |
| 536 | 20231205 | 094500 | 232404330 | 17210 | 17230 | 17230 | 17210 | 24 |
| 537 | 20231205 | 094400 | 231991210 | 17230 | 17220 | 17230 | 17220 | 370 |
| 538 | 20231205 | 094300 | 225617280 | 17230 | 17210 | 17230 | 17210 | 43 |
| 539 | 20231205 | 094200 | 224876940 | 17220 | 17210 | 17220 | 17210 | 54 |
| 540 | 20231205 | 094100 | 223947170 | 17220 | 17210 | 17220 | 17210 | 79 |
| 541 | 20231205 | 094000 | 222587530 | 17210 | 17180 | 17210 | 17180 | 86 |
| 542 | 20231205 | 093900 | 221108300 | 17190 | 17180 | 17190 | 17180 | 134 |
| 543 | 20231205 | 093800 | 218805160 | 17190 | 17190 | 17190 | 17180 | 53 |
| 544 | 20231205 | 093700 | 217894150 | 17190 | 17190 | 17190 | 17190 | 169 |
| 545 | 20231205 | 093600 | 214989040 | 17190 | 17200 | 17200 | 17190 | 10 |
| 546 | 20231205 | 093500 | 214817120 | 17200 | 17190 | 17200 | 17190 | 97 |
| 547 | 20231205 | 093400 | 213148870 | 17200 | 17190 | 17200 | 17190 | 18 |
| 548 | 20231205 | 093300 | 212839430 | 17190 | 17190 | 17190 | 17190 | 52 |
| 549 | 20231205 | 093200 | 211945550 | 17200 | 17200 | 17200 | 17190 | 112 |
| 550 | 20231205 | 093100 | 210019160 | 17200 | 17230 | 17230 | 17200 | 169 |
| 551 | 20231205 | 093000 | 207109470 | 17230 | 17230 | 17230 | 17230 | 4 |
| 552 | 20231205 | 092900 | 207040550 | 17250 | 17230 | 17250 | 17230 | 85 |
| 553 | 20231205 | 092800 | 205575240 | 17230 | 17250 | 17250 | 17230 | 84 |
| 554 | 20231205 | 092700 | 204127140 | 17220 | 17270 | 17270 | 17200 | 121 |
| 555 | 20231205 | 092600 | 202043250 | 17200 | 17290 | 17300 | 17200 | 463 |
| 556 | 20231205 | 092500 | 194035890 | 17300 | 17230 | 17300 | 17220 | 403 |
| 557 | 20231205 | 092400 | 187090800 | 17230 | 17120 | 17230 | 17120 | 327 |
| 558 | 20231205 | 092300 | 181471380 | 17110 | 17100 | 17110 | 17100 | 40 |
| 559 | 20231205 | 092200 | 180787020 | 17110 | 17100 | 17110 | 17100 | 68 |
| 560 | 20231205 | 092100 | 179623760 | 17110 | 17160 | 17160 | 17110 | 164 |
| 561 | 20231205 | 092000 | 176817020 | 17110 | 17070 | 17110 | 17070 | 535 |
| 562 | 20231205 | 091900 | 167671620 | 17100 | 17100 | 17100 | 17070 | 307 |
| 563 | 20231205 | 091800 | 162428500 | 17070 | 17100 | 17110 | 17070 | 1028 |
| 564 | 20231205 | 091700 | 144857860 | 17110 | 17130 | 17130 | 17110 | 327 |
| 565 | 20231205 | 091600 | 139260470 | 17130 | 17120 | 17140 | 17120 | 80 |
| 566 | 20231205 | 091500 | 137889820 | 17110 | 17130 | 17140 | 17110 | 2155 |
| 567 | 20231205 | 091400 | 100985520 | 17130 | 17140 | 17140 | 17130 | 246 |
| 568 | 20231205 | 091300 | 96769380 | 17140 | 17140 | 17140 | 17140 | 82 |
| 569 | 20231205 | 091200 | 95363900 | 17150 | 17150 | 17150 | 17140 | 66 |
| 570 | 20231205 | 091100 | 94232140 | 17150 | 17140 | 17150 | 17130 | 349 |
| 571 | 20231205 | 091000 | 88252680 | 17140 | 17120 | 17140 | 17120 | 244 |
| 572 | 20231205 | 090900 | 84073970 | 17120 | 17150 | 17150 | 17100 | 210 |
| 573 | 20231205 | 090800 | 80479910 | 17090 | 17090 | 17120 | 17090 | 360 |
| 574 | 20231205 | 090700 | 74324070 | 17100 | 17080 | 17100 | 17070 | 648 |
| 575 | 20231205 | 090600 | 63258590 | 17110 | 17100 | 17110 | 17090 | 421 |
| 576 | 20231205 | 090500 | 56061000 | 17100 | 17090 | 17110 | 17080 | 381 |
| 577 | 20231205 | 090400 | 49547640 | 17090 | 17140 | 17170 | 17080 | 285 |
| 578 | 20231205 | 090300 | 44671710 | 17120 | 17130 | 17170 | 17060 | 571 |
| 579 | 20231205 | 090200 | 34902080 | 17130 | 17160 | 17170 | 17130 | 557 |
| 580 | 20231205 | 090100 | 25348720 | 17220 | 17150 | 17240 | 17130 | 259 |
| 581 | 20231205 | 090000 | 20904070 | 17150 | 17160 | 17320 | 17150 | 1210 |