33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 14031 |
| 3 | 20231205 | 190200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 4 | 20231205 | 190100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 5 | 20231205 | 190000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 6 | 20231205 | 185900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 7 | 20231205 | 185800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 8 | 20231205 | 185700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 9 | 20231205 | 185600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 10 | 20231205 | 185500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 11 | 20231205 | 185400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 12 | 20231205 | 185300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 13 | 20231205 | 185200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 14 | 20231205 | 185100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 15 | 20231205 | 185000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 16 | 20231205 | 184900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 17 | 20231205 | 184800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 18 | 20231205 | 184700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 19 | 20231205 | 184600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 20 | 20231205 | 184500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 21 | 20231205 | 184400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 22 | 20231205 | 184300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 23 | 20231205 | 184200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 24 | 20231205 | 184100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 25 | 20231205 | 184000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 26 | 20231205 | 183900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 27 | 20231205 | 183800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 28 | 20231205 | 183700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 29 | 20231205 | 183600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 30 | 20231205 | 183500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 31 | 20231205 | 183400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 32 | 20231205 | 183300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 14031 |
| 33 | 20231205 | 183200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 34 | 20231205 | 183100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 35 | 20231205 | 183000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 36 | 20231205 | 182900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 37 | 20231205 | 182800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 38 | 20231205 | 182700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 39 | 20231205 | 182600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 40 | 20231205 | 182500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 41 | 20231205 | 182400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 42 | 20231205 | 182300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 43 | 20231205 | 182200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 44 | 20231205 | 182100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 45 | 20231205 | 182000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 46 | 20231205 | 181900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 47 | 20231205 | 181800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 48 | 20231205 | 181700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 49 | 20231205 | 181600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 50 | 20231205 | 181500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 51 | 20231205 | 181400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 52 | 20231205 | 181300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 53 | 20231205 | 181200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 54 | 20231205 | 181100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 55 | 20231205 | 181000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 56 | 20231205 | 180900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 57 | 20231205 | 180800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 58 | 20231205 | 180700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 59 | 20231205 | 180600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 60 | 20231205 | 180500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 61 | 20231205 | 180400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 62 | 20231205 | 180300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 14031 |
| 63 | 20231205 | 180200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 64 | 20231205 | 180100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 65 | 20231205 | 180000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 66 | 20231205 | 175900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 67 | 20231205 | 175800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 68 | 20231205 | 175700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 69 | 20231205 | 175600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 70 | 20231205 | 175500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 71 | 20231205 | 175400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 72 | 20231205 | 175300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 73 | 20231205 | 175200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 74 | 20231205 | 175100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 75 | 20231205 | 175000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 76 | 20231205 | 174900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 77 | 20231205 | 174800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 78 | 20231205 | 174700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 79 | 20231205 | 174600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 80 | 20231205 | 174500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 81 | 20231205 | 174400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 82 | 20231205 | 174300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 83 | 20231205 | 174200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 84 | 20231205 | 174100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 85 | 20231205 | 174000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 86 | 20231205 | 173900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 87 | 20231205 | 173800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 88 | 20231205 | 173700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 89 | 20231205 | 173600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 90 | 20231205 | 173500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 91 | 20231205 | 173400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 92 | 20231205 | 173300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 14031 |
| 93 | 20231205 | 173200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 94 | 20231205 | 173100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 95 | 20231205 | 173000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 96 | 20231205 | 172900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 97 | 20231205 | 172800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 98 | 20231205 | 172700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 99 | 20231205 | 172600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 100 | 20231205 | 172500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 101 | 20231205 | 172400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 102 | 20231205 | 172300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 103 | 20231205 | 172200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 104 | 20231205 | 172100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 105 | 20231205 | 172000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 106 | 20231205 | 171900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 107 | 20231205 | 171800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 108 | 20231205 | 171700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 109 | 20231205 | 171600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 110 | 20231205 | 171500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 111 | 20231205 | 171400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 112 | 20231205 | 171300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 113 | 20231205 | 171200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 114 | 20231205 | 171100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 115 | 20231205 | 171000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 116 | 20231205 | 170900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 117 | 20231205 | 170800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 118 | 20231205 | 170700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 119 | 20231205 | 170600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 120 | 20231205 | 170500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 121 | 20231205 | 170400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 122 | 20231205 | 170300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 14031 |
| 123 | 20231205 | 170200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 124 | 20231205 | 170100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 125 | 20231205 | 170000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 126 | 20231205 | 165900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 127 | 20231205 | 165800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 128 | 20231205 | 165700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 129 | 20231205 | 165600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 130 | 20231205 | 165500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 131 | 20231205 | 165400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 132 | 20231205 | 165300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 133 | 20231205 | 165200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 134 | 20231205 | 165100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 135 | 20231205 | 165000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 136 | 20231205 | 164900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 137 | 20231205 | 164800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 138 | 20231205 | 164700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 139 | 20231205 | 164600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 140 | 20231205 | 164500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 141 | 20231205 | 164400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 142 | 20231205 | 164300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 143 | 20231205 | 164200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 144 | 20231205 | 164100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 145 | 20231205 | 164000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 146 | 20231205 | 163900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 147 | 20231205 | 163800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 148 | 20231205 | 163700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 149 | 20231205 | 163600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 150 | 20231205 | 163500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 151 | 20231205 | 163400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 152 | 20231205 | 163300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 14031 |
| 153 | 20231205 | 163200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 154 | 20231205 | 163100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 155 | 20231205 | 163000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 156 | 20231205 | 162900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 157 | 20231205 | 162800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 158 | 20231205 | 162700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 159 | 20231205 | 162600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 160 | 20231205 | 162500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 161 | 20231205 | 162400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 162 | 20231205 | 162300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 163 | 20231205 | 162200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 164 | 20231205 | 162100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 165 | 20231205 | 162000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 166 | 20231205 | 161900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 167 | 20231205 | 161800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 168 | 20231205 | 161700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 169 | 20231205 | 161600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 170 | 20231205 | 161500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 171 | 20231205 | 161400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 172 | 20231205 | 161300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 173 | 20231205 | 161200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 174 | 20231205 | 161100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 175 | 20231205 | 161000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 176 | 20231205 | 160900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 177 | 20231205 | 160800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 178 | 20231205 | 160700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 179 | 20231205 | 160600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 180 | 20231205 | 160500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 181 | 20231205 | 160400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 182 | 20231205 | 160300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 14031 |
| 183 | 20231205 | 160200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 184 | 20231205 | 160100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 185 | 20231205 | 160000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 186 | 20231205 | 155900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 187 | 20231205 | 155800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 188 | 20231205 | 155700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 189 | 20231205 | 155600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 190 | 20231205 | 155500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 191 | 20231205 | 155400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 192 | 20231205 | 155300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 193 | 20231205 | 155200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 194 | 20231205 | 155100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 195 | 20231205 | 155000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 196 | 20231205 | 154900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 197 | 20231205 | 154800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 198 | 20231205 | 154700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 199 | 20231205 | 154600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 200 | 20231205 | 154500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 201 | 20231205 | 154400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 202 | 20231205 | 154300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 203 | 20231205 | 154200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 204 | 20231205 | 154100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 205 | 20231205 | 154000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 206 | 20231205 | 153900 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 207 | 20231205 | 153800 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 208 | 20231205 | 153700 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 209 | 20231205 | 153600 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 210 | 20231205 | 153500 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 211 | 20231205 | 153400 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 212 | 20231205 | 153300 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 14031 |
| 213 | 20231205 | 153200 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 214 | 20231205 | 153100 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 215 | 20231205 | 153000 | 17360781330 | 15780 | 15780 | 15780 | 15780 | 14031 |
| 216 | 20231205 | 152900 | 17139372150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 217 | 20231205 | 152800 | 17139372150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 218 | 20231205 | 152700 | 17139372150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 219 | 20231205 | 152600 | 17139372150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 220 | 20231205 | 152500 | 17139372150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 221 | 20231205 | 152400 | 17139372150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 222 | 20231205 | 152300 | 17139372150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 223 | 20231205 | 152200 | 17139372150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 224 | 20231205 | 152100 | 17139372150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 225 | 20231205 | 152000 | 17139372150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 226 | 20231205 | 151900 | 17139372150 | 15870 | 15810 | 15900 | 15810 | 7580 |
| 227 | 20231205 | 151800 | 17019145780 | 15820 | 15810 | 15880 | 15730 | 6034 |
| 228 | 20231205 | 151700 | 16923577960 | 15820 | 15800 | 15820 | 15720 | 2948 |
| 229 | 20231205 | 151600 | 16877045980 | 15800 | 15830 | 15830 | 15780 | 2271 |
| 230 | 20231205 | 151500 | 16841138430 | 15830 | 15830 | 15870 | 15800 | 4809 |
| 231 | 20231205 | 151400 | 16764956770 | 15830 | 15750 | 15830 | 15750 | 2972 |
| 232 | 20231205 | 151300 | 16718020230 | 15760 | 15720 | 15760 | 15700 | 5069 |
| 233 | 20231205 | 151200 | 16638316060 | 15710 | 15700 | 15730 | 15690 | 1834 |
| 234 | 20231205 | 151100 | 16609496250 | 15700 | 15630 | 15700 | 15630 | 11364 |
| 235 | 20231205 | 151000 | 16431477420 | 15630 | 15650 | 15680 | 15630 | 2520 |
| 236 | 20231205 | 150900 | 16392011140 | 15650 | 15630 | 15670 | 15610 | 3537 |
| 237 | 20231205 | 150800 | 16336714470 | 15630 | 15670 | 15680 | 15630 | 2092 |
| 238 | 20231205 | 150700 | 16303960450 | 15670 | 15650 | 15700 | 15630 | 6629 |
| 239 | 20231205 | 150600 | 16200060940 | 15650 | 15580 | 15690 | 15580 | 7790 |
| 240 | 20231205 | 150500 | 16078374800 | 15570 | 15600 | 15610 | 15570 | 1850 |
| 241 | 20231205 | 150400 | 16049545660 | 15620 | 15570 | 15620 | 15570 | 1605 |
| 242 | 20231205 | 150300 | 16024534110 | 15570 | 15560 | 15610 | 15560 | 1783 |
| 243 | 20231205 | 150200 | 15996765490 | 15560 | 15650 | 15650 | 15560 | 1639 |
| 244 | 20231205 | 150100 | 15971201220 | 15640 | 15620 | 15690 | 15600 | 2635 |
| 245 | 20231205 | 150000 | 15929966760 | 15630 | 15610 | 15640 | 15540 | 8016 |
| 246 | 20231205 | 145900 | 15805087130 | 15610 | 15570 | 15630 | 15560 | 4814 |
| 247 | 20231205 | 145800 | 15729981960 | 15600 | 15580 | 15620 | 15550 | 11397 |
| 248 | 20231205 | 145700 | 15552501930 | 15570 | 15650 | 15660 | 15570 | 3647 |
| 249 | 20231205 | 145600 | 15495604190 | 15650 | 15650 | 15710 | 15640 | 2379 |
| 250 | 20231205 | 145500 | 15458361940 | 15640 | 15650 | 15660 | 15570 | 7809 |
| 251 | 20231205 | 145400 | 15336525770 | 15650 | 15700 | 15700 | 15580 | 6881 |
| 252 | 20231205 | 145300 | 15228806160 | 15700 | 15730 | 15750 | 15670 | 1248 |
| 253 | 20231205 | 145200 | 15209208440 | 15760 | 15730 | 15770 | 15700 | 1572 |
| 254 | 20231205 | 145100 | 15184472770 | 15710 | 15740 | 15740 | 15650 | 4016 |
| 255 | 20231205 | 145000 | 15121370230 | 15740 | 15750 | 15750 | 15740 | 1271 |
| 256 | 20231205 | 144900 | 15101358260 | 15750 | 15730 | 15810 | 15730 | 2069 |
| 257 | 20231205 | 144800 | 15068697830 | 15730 | 15640 | 15780 | 15630 | 6986 |
| 258 | 20231205 | 144700 | 14958877000 | 15650 | 15650 | 15650 | 15600 | 2694 |
| 259 | 20231205 | 144600 | 14916764030 | 15650 | 15690 | 15690 | 15650 | 1556 |
| 260 | 20231205 | 144500 | 14892389470 | 15690 | 15660 | 15700 | 15650 | 1090 |
| 261 | 20231205 | 144400 | 14875306580 | 15660 | 15610 | 15670 | 15610 | 6006 |
| 262 | 20231205 | 144300 | 14781335710 | 15630 | 15680 | 15680 | 15610 | 1754 |
| 263 | 20231205 | 144200 | 14753884410 | 15680 | 15650 | 15690 | 15640 | 2678 |
| 264 | 20231205 | 144100 | 14711971480 | 15650 | 15700 | 15700 | 15600 | 16869 |
| 265 | 20231205 | 144000 | 14448411610 | 15700 | 15640 | 15720 | 15600 | 7260 |
| 266 | 20231205 | 143900 | 14334833950 | 15640 | 15610 | 15650 | 15560 | 5583 |
| 267 | 20231205 | 143800 | 14247732740 | 15610 | 15670 | 15670 | 15610 | 3401 |
| 268 | 20231205 | 143700 | 14194523620 | 15670 | 15700 | 15710 | 15660 | 3063 |
| 269 | 20231205 | 143600 | 14146456160 | 15700 | 15580 | 15730 | 15580 | 6396 |
| 270 | 20231205 | 143500 | 14046226340 | 15580 | 15600 | 15640 | 15580 | 4533 |
| 271 | 20231205 | 143400 | 13975453670 | 15600 | 15680 | 15680 | 15600 | 13632 |
| 272 | 20231205 | 143300 | 13762425980 | 15670 | 15660 | 15690 | 15640 | 3045 |
| 273 | 20231205 | 143200 | 13714688410 | 15660 | 15670 | 15680 | 15640 | 2497 |
| 274 | 20231205 | 143100 | 13675576240 | 15670 | 15680 | 15680 | 15650 | 7069 |
| 275 | 20231205 | 143000 | 13564870480 | 15680 | 15700 | 15710 | 15680 | 3969 |
| 276 | 20231205 | 142900 | 13502578590 | 15700 | 15730 | 15730 | 15700 | 1426 |
| 277 | 20231205 | 142800 | 13480170350 | 15720 | 15700 | 15740 | 15680 | 2897 |
| 278 | 20231205 | 142700 | 13434682870 | 15710 | 15700 | 15770 | 15690 | 2457 |
| 279 | 20231205 | 142600 | 13396066120 | 15710 | 15740 | 15760 | 15690 | 5309 |
| 280 | 20231205 | 142500 | 13312616250 | 15750 | 15760 | 15760 | 15740 | 1165 |
| 281 | 20231205 | 142400 | 13294263560 | 15760 | 15760 | 15770 | 15750 | 2257 |
| 282 | 20231205 | 142300 | 13258708530 | 15760 | 15760 | 15770 | 15750 | 1479 |
| 283 | 20231205 | 142200 | 13235408960 | 15760 | 15780 | 15780 | 15760 | 1573 |
| 284 | 20231205 | 142100 | 13210610630 | 15790 | 15810 | 15810 | 15780 | 2244 |
| 285 | 20231205 | 142000 | 13175163190 | 15810 | 15790 | 15820 | 15790 | 1113 |
| 286 | 20231205 | 141900 | 13157567760 | 15790 | 15780 | 15800 | 15760 | 1496 |
| 287 | 20231205 | 141800 | 13133955990 | 15780 | 15770 | 15790 | 15760 | 982 |
| 288 | 20231205 | 141700 | 13118464790 | 15760 | 15760 | 15800 | 15760 | 1719 |
| 289 | 20231205 | 141600 | 13091339250 | 15760 | 15720 | 15800 | 15720 | 1728 |
| 290 | 20231205 | 141500 | 13064109240 | 15730 | 15750 | 15750 | 15700 | 7866 |
| 291 | 20231205 | 141400 | 12940459820 | 15750 | 15770 | 15770 | 15750 | 929 |
| 292 | 20231205 | 141300 | 12925820710 | 15770 | 15800 | 15800 | 15750 | 1845 |
| 293 | 20231205 | 141200 | 12896730150 | 15790 | 15780 | 15810 | 15780 | 1158 |
| 294 | 20231205 | 141100 | 12878442280 | 15780 | 15820 | 15840 | 15780 | 1179 |
| 295 | 20231205 | 141000 | 12859808390 | 15820 | 15770 | 15820 | 15760 | 4910 |
| 296 | 20231205 | 140900 | 12782305310 | 15770 | 15790 | 15800 | 15770 | 2313 |
| 297 | 20231205 | 140800 | 12745803970 | 15790 | 15820 | 15850 | 15790 | 1712 |
| 298 | 20231205 | 140700 | 12718748870 | 15790 | 15840 | 15840 | 15750 | 1776 |
| 299 | 20231205 | 140600 | 12690703390 | 15830 | 15800 | 15890 | 15800 | 1197 |
| 300 | 20231205 | 140500 | 12671754870 | 15790 | 15840 | 15850 | 15730 | 3858 |
| 301 | 20231205 | 140400 | 12610835190 | 15830 | 15900 | 15900 | 15810 | 1328 |
| 302 | 20231205 | 140300 | 12589785350 | 15900 | 15920 | 15930 | 15860 | 1168 |
| 303 | 20231205 | 140200 | 12571217930 | 15930 | 15940 | 15960 | 15920 | 1353 |
| 304 | 20231205 | 140100 | 12549641070 | 15940 | 15990 | 15990 | 15940 | 8591 |
| 305 | 20231205 | 140000 | 12412546170 | 15990 | 16000 | 16010 | 15990 | 701 |
| 306 | 20231205 | 135900 | 12401333620 | 16010 | 16080 | 16080 | 16000 | 1539 |
| 307 | 20231205 | 135800 | 12376652500 | 16080 | 16130 | 16150 | 16070 | 2335 |
| 308 | 20231205 | 135700 | 12339068030 | 16130 | 16040 | 16170 | 16010 | 4688 |
| 309 | 20231205 | 135600 | 12263611370 | 16040 | 16110 | 16110 | 16040 | 787 |
| 310 | 20231205 | 135500 | 12250948520 | 16100 | 16000 | 16120 | 16000 | 6564 |
| 311 | 20231205 | 135400 | 12145415590 | 16000 | 15990 | 16020 | 15980 | 2469 |
| 312 | 20231205 | 135300 | 12105935350 | 15990 | 15950 | 16020 | 15950 | 2917 |
| 313 | 20231205 | 135200 | 12059286360 | 15960 | 16000 | 16010 | 15950 | 7125 |
| 314 | 20231205 | 135100 | 11945441360 | 16000 | 16070 | 16070 | 15950 | 2796 |
| 315 | 20231205 | 135000 | 11900683180 | 16070 | 15970 | 16070 | 15960 | 5422 |
| 316 | 20231205 | 134900 | 11813760530 | 15950 | 15960 | 16000 | 15900 | 2873 |
| 317 | 20231205 | 134800 | 11767865420 | 15960 | 15990 | 16030 | 15910 | 3398 |
| 318 | 20231205 | 134700 | 11713560330 | 15990 | 15820 | 15990 | 15810 | 9723 |
| 319 | 20231205 | 134600 | 11558761930 | 15870 | 15790 | 15870 | 15790 | 4924 |
| 320 | 20231205 | 134500 | 11480815030 | 15790 | 15800 | 15810 | 15780 | 1883 |
| 321 | 20231205 | 134400 | 11451074590 | 15780 | 15710 | 15830 | 15710 | 6547 |
| 322 | 20231205 | 134300 | 11347889530 | 15710 | 15700 | 15710 | 15680 | 3758 |
| 323 | 20231205 | 134200 | 11288876330 | 15710 | 15650 | 15720 | 15640 | 5398 |
| 324 | 20231205 | 134100 | 11204334450 | 15650 | 15670 | 15680 | 15650 | 2510 |
| 325 | 20231205 | 134000 | 11165018020 | 15670 | 15680 | 15690 | 15660 | 809 |
| 326 | 20231205 | 133900 | 11152340910 | 15680 | 15680 | 15690 | 15650 | 8445 |
| 327 | 20231205 | 133800 | 11020055780 | 15690 | 15730 | 15740 | 15690 | 1881 |
| 328 | 20231205 | 133700 | 10990514290 | 15710 | 15700 | 15710 | 15670 | 4983 |
| 329 | 20231205 | 133600 | 10912316540 | 15700 | 15700 | 15720 | 15700 | 2333 |
| 330 | 20231205 | 133500 | 10875665840 | 15700 | 15740 | 15750 | 15700 | 3752 |
| 331 | 20231205 | 133400 | 10816672130 | 15740 | 15740 | 15760 | 15730 | 1064 |
| 332 | 20231205 | 133300 | 10799930090 | 15740 | 15750 | 15780 | 15730 | 1285 |
| 333 | 20231205 | 133200 | 10779691940 | 15740 | 15760 | 15780 | 15740 | 2787 |
| 334 | 20231205 | 133100 | 10735800920 | 15760 | 15770 | 15790 | 15760 | 2757 |
| 335 | 20231205 | 133000 | 10692319010 | 15770 | 15780 | 15800 | 15770 | 994 |
| 336 | 20231205 | 132900 | 10676626080 | 15770 | 15770 | 15780 | 15770 | 434 |
| 337 | 20231205 | 132800 | 10669781280 | 15770 | 15780 | 15790 | 15770 | 1199 |
| 338 | 20231205 | 132700 | 10650862720 | 15760 | 15780 | 15790 | 15760 | 2089 |
| 339 | 20231205 | 132600 | 10617898950 | 15780 | 15830 | 15830 | 15750 | 2631 |
| 340 | 20231205 | 132500 | 10576365410 | 15820 | 15840 | 15840 | 15820 | 262 |
| 341 | 20231205 | 132400 | 10572218450 | 15830 | 15850 | 15850 | 15830 | 463 |
| 342 | 20231205 | 132300 | 10564885180 | 15840 | 15830 | 15840 | 15830 | 451 |
| 343 | 20231205 | 132200 | 10557742960 | 15830 | 15830 | 15850 | 15810 | 675 |
| 344 | 20231205 | 132100 | 10547057700 | 15830 | 15820 | 15840 | 15800 | 2575 |
| 345 | 20231205 | 132000 | 10506298240 | 15820 | 15770 | 15830 | 15770 | 4745 |
| 346 | 20231205 | 131900 | 10431383620 | 15770 | 15780 | 15780 | 15750 | 2687 |
| 347 | 20231205 | 131800 | 10389046520 | 15770 | 15750 | 15790 | 15750 | 598 |
| 348 | 20231205 | 131700 | 10379613290 | 15750 | 15770 | 15790 | 15750 | 2770 |
| 349 | 20231205 | 131600 | 10335971850 | 15760 | 15760 | 15810 | 15760 | 1683 |
| 350 | 20231205 | 131500 | 10309379430 | 15760 | 15760 | 15800 | 15760 | 2080 |
| 351 | 20231205 | 131400 | 10276545410 | 15760 | 15770 | 15770 | 15750 | 1250 |
| 352 | 20231205 | 131300 | 10256851950 | 15760 | 15810 | 15810 | 15760 | 1643 |
| 353 | 20231205 | 131200 | 10230905180 | 15820 | 15800 | 15820 | 15790 | 996 |
| 354 | 20231205 | 131100 | 10215166910 | 15790 | 15740 | 15790 | 15740 | 3896 |
| 355 | 20231205 | 131000 | 10153764270 | 15730 | 15810 | 15810 | 15720 | 10932 |
| 356 | 20231205 | 130900 | 9981344520 | 15810 | 15820 | 15830 | 15810 | 1798 |
| 357 | 20231205 | 130800 | 9952896500 | 15820 | 15830 | 15830 | 15820 | 529 |
| 358 | 20231205 | 130700 | 9944526240 | 15830 | 15820 | 15830 | 15810 | 868 |
| 359 | 20231205 | 130600 | 9930794400 | 15820 | 15820 | 15830 | 15810 | 2833 |
| 360 | 20231205 | 130500 | 9885968260 | 15820 | 15830 | 15830 | 15820 | 565 |
| 361 | 20231205 | 130400 | 9877027380 | 15830 | 15840 | 15840 | 15830 | 1579 |
| 362 | 20231205 | 130300 | 9852028720 | 15850 | 15850 | 15860 | 15850 | 626 |
| 363 | 20231205 | 130200 | 9842106200 | 15850 | 15860 | 15870 | 15850 | 124 |
| 364 | 20231205 | 130100 | 9840139080 | 15860 | 15840 | 15880 | 15840 | 1513 |
| 365 | 20231205 | 130000 | 9816143840 | 15840 | 15840 | 15850 | 15830 | 1420 |
| 366 | 20231205 | 125900 | 9793653080 | 15840 | 15910 | 15920 | 15840 | 22110 |
| 367 | 20231205 | 125800 | 9442614360 | 15910 | 15910 | 15920 | 15910 | 1165 |
| 368 | 20231205 | 125700 | 9424078810 | 15910 | 15920 | 15930 | 15910 | 1944 |
| 369 | 20231205 | 125600 | 9393137160 | 15920 | 15920 | 15930 | 15920 | 371 |
| 370 | 20231205 | 125500 | 9387230740 | 15920 | 15930 | 15930 | 15920 | 1566 |
| 371 | 20231205 | 125400 | 9362291730 | 15930 | 15940 | 15940 | 15930 | 2970 |
| 372 | 20231205 | 125300 | 9314977050 | 15940 | 15940 | 15950 | 15930 | 448 |
| 373 | 20231205 | 125200 | 9307836040 | 15940 | 15940 | 15950 | 15930 | 375 |
| 374 | 20231205 | 125100 | 9301859160 | 15940 | 15940 | 15950 | 15920 | 4382 |
| 375 | 20231205 | 125000 | 9232035480 | 15940 | 15950 | 15950 | 15940 | 672 |
| 376 | 20231205 | 124900 | 9221319380 | 15950 | 15950 | 15950 | 15940 | 1489 |
| 377 | 20231205 | 124800 | 9197570410 | 15950 | 15960 | 15970 | 15950 | 3278 |
| 378 | 20231205 | 124700 | 9145264390 | 15980 | 15950 | 15980 | 15930 | 5374 |
| 379 | 20231205 | 124600 | 9059503120 | 15950 | 15950 | 15960 | 15930 | 12756 |
| 380 | 20231205 | 124500 | 8856144110 | 15950 | 15980 | 15980 | 15950 | 1378 |
| 381 | 20231205 | 124400 | 8834137680 | 15980 | 16010 | 16010 | 15980 | 408 |
| 382 | 20231205 | 124300 | 8827611270 | 16010 | 16020 | 16030 | 16000 | 206 |
| 383 | 20231205 | 124200 | 8824311390 | 16020 | 16010 | 16030 | 16010 | 101 |
| 384 | 20231205 | 124100 | 8822694020 | 16010 | 15980 | 16030 | 15980 | 1484 |
| 385 | 20231205 | 124000 | 8798935290 | 15980 | 15950 | 15990 | 15950 | 1899 |
| 386 | 20231205 | 123900 | 8768591820 | 15950 | 15940 | 15970 | 15940 | 565 |
| 387 | 20231205 | 123800 | 8759579390 | 15940 | 15940 | 15950 | 15940 | 630 |
| 388 | 20231205 | 123700 | 8749533820 | 15940 | 15960 | 15960 | 15940 | 4792 |
| 389 | 20231205 | 123600 | 8673145850 | 15970 | 15980 | 15980 | 15970 | 476 |
| 390 | 20231205 | 123500 | 8665542530 | 15980 | 15970 | 15980 | 15970 | 1410 |
| 391 | 20231205 | 123400 | 8643013810 | 15970 | 15990 | 15990 | 15970 | 167 |
| 392 | 20231205 | 123300 | 8640345680 | 15980 | 15990 | 15990 | 15980 | 156 |
| 393 | 20231205 | 123200 | 8637852050 | 15980 | 15950 | 15980 | 15950 | 3853 |
| 394 | 20231205 | 123100 | 8576335080 | 15950 | 15940 | 15960 | 15940 | 296 |
| 395 | 20231205 | 123000 | 8571615600 | 15950 | 15960 | 15960 | 15940 | 3587 |
| 396 | 20231205 | 122900 | 8514395920 | 15950 | 15960 | 15970 | 15950 | 896 |
| 397 | 20231205 | 122800 | 8500095640 | 15960 | 15960 | 15970 | 15960 | 297 |
| 398 | 20231205 | 122700 | 8495355020 | 15960 | 15960 | 15980 | 15960 | 1572 |
| 399 | 20231205 | 122600 | 8470249600 | 15960 | 15960 | 16000 | 15960 | 1211 |
| 400 | 20231205 | 122500 | 8450885010 | 15960 | 15950 | 15960 | 15950 | 1536 |
| 401 | 20231205 | 122400 | 8426373450 | 15950 | 15950 | 15960 | 15950 | 821 |
| 402 | 20231205 | 122300 | 8413278470 | 15950 | 15950 | 15950 | 15950 | 200 |
| 403 | 20231205 | 122200 | 8410088470 | 15950 | 15950 | 15960 | 15950 | 643 |
| 404 | 20231205 | 122100 | 8399830110 | 15950 | 15960 | 15970 | 15950 | 1132 |
| 405 | 20231205 | 122000 | 8381767640 | 15960 | 15970 | 15970 | 15960 | 590 |
| 406 | 20231205 | 121900 | 8372351150 | 15960 | 15970 | 15980 | 15960 | 504 |
| 407 | 20231205 | 121800 | 8364301880 | 15970 | 15970 | 15980 | 15970 | 107 |
| 408 | 20231205 | 121700 | 8362592940 | 15970 | 15980 | 15980 | 15970 | 194 |
| 409 | 20231205 | 121600 | 8359493530 | 15980 | 15970 | 16030 | 15970 | 980 |
| 410 | 20231205 | 121500 | 8343806550 | 15990 | 15960 | 15990 | 15960 | 462 |
| 411 | 20231205 | 121400 | 8336427060 | 15960 | 15970 | 15990 | 15960 | 827 |
| 412 | 20231205 | 121300 | 8323209960 | 15970 | 15980 | 16000 | 15970 | 1251 |
| 413 | 20231205 | 121200 | 8303196790 | 15980 | 15990 | 16000 | 15980 | 1099 |
| 414 | 20231205 | 121100 | 8285623940 | 15990 | 16000 | 16000 | 15990 | 255 |
| 415 | 20231205 | 121000 | 8281544510 | 15990 | 16000 | 16010 | 15990 | 812 |
| 416 | 20231205 | 120900 | 8268554440 | 15990 | 15990 | 16000 | 15990 | 280 |
| 417 | 20231205 | 120800 | 8264076970 | 15990 | 15990 | 15990 | 15980 | 135 |
| 418 | 20231205 | 120700 | 8261918390 | 15990 | 16000 | 16010 | 15990 | 2546 |
| 419 | 20231205 | 120600 | 8221204260 | 16000 | 15990 | 16010 | 15990 | 345 |
| 420 | 20231205 | 120500 | 8215683960 | 15990 | 16020 | 16020 | 15990 | 465 |
| 421 | 20231205 | 120400 | 8208243730 | 16020 | 16020 | 16030 | 16020 | 76 |
| 422 | 20231205 | 120300 | 8207026110 | 16020 | 16010 | 16040 | 16010 | 1046 |
| 423 | 20231205 | 120200 | 8190262410 | 16010 | 15950 | 16010 | 15950 | 4761 |
| 424 | 20231205 | 120100 | 8114257650 | 15950 | 15950 | 15960 | 15950 | 312 |
| 425 | 20231205 | 120000 | 8109280970 | 15950 | 15950 | 15960 | 15950 | 282 |
| 426 | 20231205 | 115900 | 8104783050 | 15950 | 15960 | 15960 | 15950 | 2569 |
| 427 | 20231205 | 115800 | 8063787230 | 15960 | 15960 | 15970 | 15960 | 821 |
| 428 | 20231205 | 115700 | 8050683170 | 15960 | 15970 | 15980 | 15960 | 570 |
| 429 | 20231205 | 115600 | 8041579320 | 15980 | 15970 | 15980 | 15970 | 212 |
| 430 | 20231205 | 115500 | 8038193600 | 15970 | 15980 | 15990 | 15970 | 444 |
| 431 | 20231205 | 115400 | 8031100580 | 15980 | 15980 | 15990 | 15980 | 1050 |
| 432 | 20231205 | 115300 | 8014321300 | 15980 | 15960 | 15980 | 15950 | 1727 |
| 433 | 20231205 | 115200 | 7986739270 | 15960 | 15960 | 15970 | 15950 | 2090 |
| 434 | 20231205 | 115100 | 7953376500 | 15970 | 15960 | 15970 | 15960 | 666 |
| 435 | 20231205 | 115000 | 7942745950 | 15970 | 15980 | 15980 | 15960 | 761 |
| 436 | 20231205 | 114900 | 7930598040 | 15960 | 15970 | 15980 | 15960 | 887 |
| 437 | 20231205 | 114800 | 7916439010 | 15970 | 15940 | 15980 | 15940 | 1715 |
| 438 | 20231205 | 114700 | 7889072660 | 15940 | 15940 | 15950 | 15940 | 642 |
| 439 | 20231205 | 114600 | 7878838080 | 15940 | 15940 | 15960 | 15940 | 526 |
| 440 | 20231205 | 114500 | 7870449740 | 15940 | 15930 | 15960 | 15920 | 1488 |
| 441 | 20231205 | 114400 | 7846731980 | 15930 | 15940 | 15940 | 15930 | 1779 |
| 442 | 20231205 | 114300 | 7818388460 | 15940 | 15930 | 15950 | 15930 | 555 |
| 443 | 20231205 | 114200 | 7809543450 | 15930 | 15940 | 15960 | 15930 | 2101 |
| 444 | 20231205 | 114100 | 7776058060 | 15940 | 15940 | 15940 | 15930 | 614 |
| 445 | 20231205 | 114000 | 7766271240 | 15940 | 15940 | 15950 | 15930 | 1351 |
| 446 | 20231205 | 113900 | 7744742370 | 15930 | 15950 | 15970 | 15930 | 1528 |
| 447 | 20231205 | 113800 | 7720386930 | 15950 | 15960 | 15970 | 15950 | 2473 |
| 448 | 20231205 | 113700 | 7680940290 | 15960 | 15940 | 15970 | 15940 | 1505 |
| 449 | 20231205 | 113600 | 7656927020 | 15940 | 15960 | 15960 | 15940 | 1512 |
| 450 | 20231205 | 113500 | 7632810810 | 15960 | 15970 | 15970 | 15940 | 5242 |
| 451 | 20231205 | 113400 | 7549190850 | 15970 | 15970 | 15990 | 15960 | 369 |
| 452 | 20231205 | 113300 | 7543299330 | 15970 | 16000 | 16000 | 15970 | 4184 |
| 453 | 20231205 | 113200 | 7476458410 | 15980 | 15990 | 16000 | 15980 | 880 |
| 454 | 20231205 | 113100 | 7462383780 | 15990 | 15990 | 16000 | 15980 | 660 |
| 455 | 20231205 | 113000 | 7451827610 | 15980 | 16010 | 16010 | 15970 | 6733 |
| 456 | 20231205 | 112900 | 7344192440 | 16010 | 16010 | 16010 | 16000 | 549 |
| 457 | 20231205 | 112800 | 7335407330 | 16010 | 16050 | 16060 | 16010 | 1724 |
| 458 | 20231205 | 112700 | 7307787220 | 16060 | 16090 | 16100 | 16060 | 1749 |
| 459 | 20231205 | 112600 | 7279655670 | 16100 | 16110 | 16110 | 16100 | 672 |
| 460 | 20231205 | 112500 | 7268835930 | 16110 | 16100 | 16110 | 16090 | 769 |
| 461 | 20231205 | 112400 | 7256455750 | 16100 | 16100 | 16100 | 16060 | 1631 |
| 462 | 20231205 | 112300 | 7230217790 | 16090 | 16110 | 16120 | 16090 | 1304 |
| 463 | 20231205 | 112200 | 7209224590 | 16110 | 16110 | 16120 | 16090 | 2301 |
| 464 | 20231205 | 112100 | 7172169730 | 16120 | 16110 | 16120 | 16110 | 491 |
| 465 | 20231205 | 112000 | 7164259220 | 16110 | 16120 | 16120 | 16110 | 340 |
| 466 | 20231205 | 111900 | 7158781610 | 16120 | 16080 | 16130 | 16080 | 1018 |
| 467 | 20231205 | 111800 | 7142391140 | 16080 | 16080 | 16080 | 16060 | 560 |
| 468 | 20231205 | 111700 | 7133389880 | 16080 | 16090 | 16090 | 16080 | 408 |
| 469 | 20231205 | 111600 | 7126828170 | 16080 | 16080 | 16130 | 16080 | 1023 |
| 470 | 20231205 | 111500 | 7110364280 | 16080 | 16010 | 16080 | 16010 | 3111 |
| 471 | 20231205 | 111400 | 7060417110 | 16010 | 16040 | 16040 | 16010 | 418 |
| 472 | 20231205 | 111300 | 7053719530 | 16040 | 16010 | 16050 | 15980 | 5094 |
| 473 | 20231205 | 111200 | 6972112130 | 16010 | 16010 | 16080 | 16010 | 1867 |
| 474 | 20231205 | 111100 | 6942192060 | 16000 | 15990 | 16010 | 15980 | 1607 |
| 475 | 20231205 | 111000 | 6916472630 | 16000 | 15920 | 16020 | 15920 | 3403 |
| 476 | 20231205 | 110900 | 6862136150 | 15920 | 15960 | 15960 | 15920 | 2087 |
| 477 | 20231205 | 110800 | 6828877330 | 15970 | 15960 | 16030 | 15940 | 4988 |
| 478 | 20231205 | 110700 | 6749147360 | 15940 | 15980 | 15990 | 15930 | 5330 |
| 479 | 20231205 | 110600 | 6664136500 | 15980 | 16000 | 16010 | 15970 | 5940 |
| 480 | 20231205 | 110500 | 6569150200 | 16000 | 16030 | 16030 | 16000 | 5304 |
| 481 | 20231205 | 110400 | 6484265450 | 16030 | 16030 | 16050 | 16000 | 2235 |
| 482 | 20231205 | 110300 | 6448463090 | 16030 | 16050 | 16060 | 16010 | 6372 |
| 483 | 20231205 | 110200 | 6346320270 | 16060 | 16060 | 16060 | 16050 | 670 |
| 484 | 20231205 | 110100 | 6335560540 | 16050 | 16050 | 16070 | 16050 | 2821 |
| 485 | 20231205 | 110000 | 6290257430 | 16050 | 16050 | 16060 | 16050 | 545 |
| 486 | 20231205 | 105900 | 6281507500 | 16050 | 16060 | 16070 | 16050 | 699 |
| 487 | 20231205 | 105800 | 6270286640 | 16050 | 16110 | 16110 | 16050 | 2932 |
| 488 | 20231205 | 105700 | 6223131310 | 16100 | 16140 | 16140 | 16100 | 2661 |
| 489 | 20231205 | 105600 | 6180258400 | 16140 | 16150 | 16160 | 16140 | 1091 |
| 490 | 20231205 | 105500 | 6162638340 | 16150 | 16160 | 16170 | 16150 | 258 |
| 491 | 20231205 | 105400 | 6158469940 | 16160 | 16170 | 16170 | 16150 | 1755 |
| 492 | 20231205 | 105300 | 6130114060 | 16160 | 16190 | 16190 | 16160 | 1950 |
| 493 | 20231205 | 105200 | 6098561450 | 16190 | 16200 | 16200 | 16190 | 542 |
| 494 | 20231205 | 105100 | 6089785410 | 16200 | 16220 | 16250 | 16200 | 1488 |
| 495 | 20231205 | 105000 | 6065642340 | 16250 | 16200 | 16250 | 16200 | 1696 |
| 496 | 20231205 | 104900 | 6038120760 | 16200 | 16170 | 16200 | 16170 | 372 |
| 497 | 20231205 | 104800 | 6032098990 | 16170 | 16190 | 16190 | 16170 | 957 |
| 498 | 20231205 | 104700 | 6016615220 | 16180 | 16190 | 16190 | 16170 | 613 |
| 499 | 20231205 | 104600 | 6006696590 | 16180 | 16180 | 16200 | 16180 | 409 |
| 500 | 20231205 | 104500 | 6000078850 | 16200 | 16200 | 16200 | 16200 | 250 |
| 501 | 20231205 | 104400 | 5996028850 | 16200 | 16180 | 16200 | 16150 | 3275 |
| 502 | 20231205 | 104300 | 5943069930 | 16190 | 16190 | 16190 | 16180 | 428 |
| 503 | 20231205 | 104200 | 5936142130 | 16190 | 16190 | 16200 | 16190 | 564 |
| 504 | 20231205 | 104100 | 5927010640 | 16190 | 16200 | 16200 | 16190 | 147 |
| 505 | 20231205 | 104000 | 5924630630 | 16200 | 16170 | 16210 | 16170 | 321 |
| 506 | 20231205 | 103900 | 5919428440 | 16160 | 16100 | 16170 | 16100 | 2116 |
| 507 | 20231205 | 103800 | 5885293860 | 16100 | 16170 | 16200 | 16100 | 5297 |
| 508 | 20231205 | 103700 | 5799892940 | 16160 | 16200 | 16200 | 16160 | 873 |
| 509 | 20231205 | 103600 | 5785778190 | 16190 | 16230 | 16230 | 16190 | 1751 |
| 510 | 20231205 | 103500 | 5757392490 | 16230 | 16230 | 16240 | 16230 | 670 |
| 511 | 20231205 | 103400 | 5746515270 | 16230 | 16250 | 16250 | 16220 | 279 |
| 512 | 20231205 | 103300 | 5741985100 | 16250 | 16160 | 16250 | 16130 | 822 |
| 513 | 20231205 | 103200 | 5728673850 | 16130 | 16230 | 16230 | 16130 | 9708 |
| 514 | 20231205 | 103100 | 5571512510 | 16240 | 16220 | 16240 | 16220 | 545 |
| 515 | 20231205 | 103000 | 5562664900 | 16220 | 16320 | 16320 | 16210 | 12091 |
| 516 | 20231205 | 102900 | 5366007060 | 16310 | 16310 | 16360 | 16310 | 5687 |
| 517 | 20231205 | 102800 | 5273069380 | 16300 | 16360 | 16360 | 16300 | 4439 |
| 518 | 20231205 | 102700 | 5200672900 | 16350 | 16390 | 16390 | 16350 | 120 |
| 519 | 20231205 | 102600 | 5198710000 | 16390 | 16400 | 16400 | 16320 | 4315 |
| 520 | 20231205 | 102500 | 5128213000 | 16400 | 16410 | 16420 | 16390 | 291 |
| 521 | 20231205 | 102400 | 5123439610 | 16430 | 16440 | 16440 | 16430 | 2598 |
| 522 | 20231205 | 102300 | 5080754270 | 16440 | 16420 | 16440 | 16400 | 1635 |
| 523 | 20231205 | 102200 | 5053891970 | 16420 | 16370 | 16430 | 16370 | 763 |
| 524 | 20231205 | 102100 | 5041372460 | 16350 | 16330 | 16350 | 16310 | 3363 |
| 525 | 20231205 | 102000 | 4986484470 | 16330 | 16380 | 16380 | 16330 | 2003 |
| 526 | 20231205 | 101900 | 4953749020 | 16380 | 16410 | 16410 | 16380 | 338 |
| 527 | 20231205 | 101800 | 4948210490 | 16410 | 16430 | 16430 | 16410 | 100 |
| 528 | 20231205 | 101700 | 4946568910 | 16420 | 16380 | 16420 | 16380 | 467 |
| 529 | 20231205 | 101600 | 4938906070 | 16380 | 16420 | 16420 | 16370 | 1201 |
| 530 | 20231205 | 101500 | 4919215930 | 16410 | 16430 | 16440 | 16410 | 423 |
| 531 | 20231205 | 101400 | 4912270570 | 16430 | 16420 | 16440 | 16420 | 46 |
| 532 | 20231205 | 101300 | 4911514600 | 16420 | 16450 | 16450 | 16420 | 390 |
| 533 | 20231205 | 101200 | 4905105950 | 16450 | 16470 | 16490 | 16450 | 928 |
| 534 | 20231205 | 101100 | 4889823140 | 16470 | 16460 | 16470 | 16460 | 351 |
| 535 | 20231205 | 101000 | 4884044030 | 16460 | 16520 | 16520 | 16460 | 2212 |
| 536 | 20231205 | 100900 | 4847545960 | 16520 | 16530 | 16530 | 16510 | 146 |
| 537 | 20231205 | 100800 | 4845133900 | 16520 | 16570 | 16570 | 16520 | 1123 |
| 538 | 20231205 | 100700 | 4826549150 | 16600 | 16560 | 16670 | 16560 | 4174 |
| 539 | 20231205 | 100600 | 4757183720 | 16590 | 16420 | 16600 | 16420 | 6316 |
| 540 | 20231205 | 100500 | 4653222080 | 16440 | 16410 | 16440 | 16410 | 156 |
| 541 | 20231205 | 100400 | 4650660580 | 16420 | 16490 | 16490 | 16420 | 3594 |
| 542 | 20231205 | 100300 | 4591476600 | 16490 | 16490 | 16500 | 16450 | 2588 |
| 543 | 20231205 | 100200 | 4548827090 | 16490 | 16490 | 16500 | 16490 | 634 |
| 544 | 20231205 | 100100 | 4538370490 | 16490 | 16390 | 16490 | 16390 | 4036 |
| 545 | 20231205 | 100000 | 4472043890 | 16390 | 16380 | 16390 | 16380 | 1184 |
| 546 | 20231205 | 095900 | 4452648810 | 16380 | 16370 | 16380 | 16350 | 1198 |
| 547 | 20231205 | 095800 | 4433029120 | 16370 | 16320 | 16380 | 16310 | 1467 |
| 548 | 20231205 | 095700 | 4409079220 | 16320 | 16320 | 16320 | 16260 | 7235 |
| 549 | 20231205 | 095600 | 4291363000 | 16320 | 16320 | 16330 | 16310 | 162 |
| 550 | 20231205 | 095500 | 4288719330 | 16300 | 16280 | 16340 | 16280 | 1624 |
| 551 | 20231205 | 095400 | 4262239110 | 16300 | 16310 | 16310 | 16260 | 5200 |
| 552 | 20231205 | 095300 | 4177552740 | 16310 | 16330 | 16330 | 16310 | 1167 |
| 553 | 20231205 | 095200 | 4158514130 | 16320 | 16390 | 16390 | 16320 | 2026 |
| 554 | 20231205 | 095100 | 4125388760 | 16400 | 16390 | 16400 | 16390 | 387 |
| 555 | 20231205 | 095000 | 4119043460 | 16400 | 16400 | 16420 | 16380 | 2779 |
| 556 | 20231205 | 094900 | 4073482830 | 16410 | 16440 | 16440 | 16410 | 500 |
| 557 | 20231205 | 094800 | 4065269140 | 16440 | 16430 | 16450 | 16430 | 2837 |
| 558 | 20231205 | 094700 | 4018606170 | 16430 | 16380 | 16430 | 16380 | 1709 |
| 559 | 20231205 | 094600 | 3990594570 | 16360 | 16350 | 16380 | 16310 | 2628 |
| 560 | 20231205 | 094500 | 3947644370 | 16360 | 16300 | 16360 | 16290 | 3342 |
| 561 | 20231205 | 094400 | 3893102070 | 16300 | 16390 | 16400 | 16300 | 3314 |
| 562 | 20231205 | 094300 | 3838971650 | 16390 | 16470 | 16490 | 16370 | 6237 |
| 563 | 20231205 | 094200 | 3736340300 | 16480 | 16500 | 16510 | 16470 | 2341 |
| 564 | 20231205 | 094100 | 3697740150 | 16500 | 16480 | 16530 | 16480 | 3634 |
| 565 | 20231205 | 094000 | 3637779560 | 16480 | 16500 | 16500 | 16480 | 2458 |
| 566 | 20231205 | 093900 | 3597230420 | 16490 | 16480 | 16510 | 16470 | 1750 |
| 567 | 20231205 | 093800 | 3568363120 | 16500 | 16530 | 16540 | 16490 | 5059 |
| 568 | 20231205 | 093700 | 3484814810 | 16530 | 16600 | 16600 | 16530 | 1006 |
| 569 | 20231205 | 093600 | 3468159660 | 16600 | 16590 | 16600 | 16570 | 1301 |
| 570 | 20231205 | 093500 | 3446586650 | 16600 | 16640 | 16640 | 16600 | 1907 |
| 571 | 20231205 | 093400 | 3414881730 | 16640 | 16600 | 16640 | 16600 | 3293 |
| 572 | 20231205 | 093300 | 3360127350 | 16600 | 16570 | 16630 | 16570 | 20891 |
| 573 | 20231205 | 093200 | 3013154700 | 16550 | 16590 | 16590 | 16550 | 1411 |
| 574 | 20231205 | 093100 | 2989785700 | 16580 | 16620 | 16630 | 16580 | 2949 |
| 575 | 20231205 | 093000 | 2940807710 | 16630 | 16630 | 16630 | 16610 | 1158 |
| 576 | 20231205 | 092900 | 2921556090 | 16640 | 16670 | 16680 | 16640 | 4665 |
| 577 | 20231205 | 092800 | 2843873150 | 16660 | 16670 | 16690 | 16660 | 276 |
| 578 | 20231205 | 092700 | 2839270720 | 16670 | 16660 | 16690 | 16660 | 694 |
| 579 | 20231205 | 092600 | 2827700930 | 16660 | 16730 | 16730 | 16650 | 3732 |
| 580 | 20231205 | 092500 | 2765397930 | 16720 | 16780 | 16780 | 16700 | 3170 |
| 581 | 20231205 | 092400 | 2712381940 | 16790 | 16790 | 16810 | 16730 | 3350 |
| 582 | 20231205 | 092300 | 2656156500 | 16790 | 16720 | 16790 | 16720 | 1322 |
| 583 | 20231205 | 092200 | 2634011910 | 16710 | 16760 | 16790 | 16700 | 4839 |
| 584 | 20231205 | 092100 | 2552937560 | 16760 | 16800 | 16800 | 16700 | 5849 |
| 585 | 20231205 | 092000 | 2455096000 | 16800 | 16860 | 16880 | 16800 | 7570 |
| 586 | 20231205 | 091900 | 2327449050 | 16880 | 16880 | 16900 | 16840 | 5543 |
| 587 | 20231205 | 091800 | 2234011850 | 16890 | 16870 | 16920 | 16820 | 14977 |
| 588 | 20231205 | 091700 | 1981092640 | 16870 | 16720 | 16870 | 16710 | 9528 |
| 589 | 20231205 | 091600 | 1820899120 | 16720 | 16780 | 16780 | 16720 | 918 |
| 590 | 20231205 | 091500 | 1805533550 | 16780 | 16710 | 16780 | 16710 | 3704 |
| 591 | 20231205 | 091400 | 1743464290 | 16710 | 16690 | 16710 | 16690 | 723 |
| 592 | 20231205 | 091300 | 1731391380 | 16690 | 16730 | 16750 | 16670 | 8291 |
| 593 | 20231205 | 091200 | 1593022110 | 16740 | 16640 | 16750 | 16640 | 5478 |
| 594 | 20231205 | 091100 | 1501560310 | 16650 | 16640 | 16680 | 16620 | 2713 |
| 595 | 20231205 | 091000 | 1456383740 | 16630 | 16670 | 16690 | 16620 | 4366 |
| 596 | 20231205 | 090900 | 1383664160 | 16670 | 16690 | 16700 | 16660 | 6897 |
| 597 | 20231205 | 090800 | 1268565070 | 16700 | 16850 | 16850 | 16700 | 8715 |
| 598 | 20231205 | 090700 | 1122724320 | 16850 | 16750 | 16850 | 16730 | 15351 |
| 599 | 20231205 | 090600 | 864822290 | 16730 | 16770 | 16790 | 16720 | 9943 |
| 600 | 20231205 | 090500 | 698131400 | 16770 | 16690 | 16810 | 16680 | 14609 |
| 601 | 20231205 | 090400 | 453445400 | 16680 | 16630 | 16680 | 16600 | 15800 |
| 602 | 20231205 | 090300 | 190435770 | 16630 | 16470 | 16630 | 16470 | 3363 |
| 603 | 20231205 | 090200 | 134773600 | 16470 | 16490 | 16500 | 16330 | 1041 |
| 604 | 20231205 | 090100 | 117652990 | 16340 | 16300 | 16340 | 16240 | 1951 |
| 605 | 20231205 | 090000 | 85895750 | 16250 | 16480 | 16500 | 16250 | 5170 |