31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 1860 |
| 3 | 20231205 | 184100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 4 | 20231205 | 184000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 5 | 20231205 | 183900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 6 | 20231205 | 183800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 7 | 20231205 | 183700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 8 | 20231205 | 183600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 9 | 20231205 | 183500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 10 | 20231205 | 183400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 11 | 20231205 | 183300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 12 | 20231205 | 183200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 13 | 20231205 | 183100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 14 | 20231205 | 183000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 15 | 20231205 | 182900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 16 | 20231205 | 182800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 17 | 20231205 | 182700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 18 | 20231205 | 182600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 19 | 20231205 | 182500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 20 | 20231205 | 182400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 21 | 20231205 | 182300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 22 | 20231205 | 182200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 23 | 20231205 | 182100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 24 | 20231205 | 182000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 25 | 20231205 | 181900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 26 | 20231205 | 181800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 27 | 20231205 | 181700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 28 | 20231205 | 181600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 29 | 20231205 | 181500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 30 | 20231205 | 181400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 31 | 20231205 | 181300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 32 | 20231205 | 181200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 1860 |
| 33 | 20231205 | 181100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 34 | 20231205 | 181000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 35 | 20231205 | 180900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 36 | 20231205 | 180800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 37 | 20231205 | 180700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 38 | 20231205 | 180600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 39 | 20231205 | 180500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 40 | 20231205 | 180400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 41 | 20231205 | 180300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 42 | 20231205 | 180200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 43 | 20231205 | 180100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 44 | 20231205 | 180000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 45 | 20231205 | 175900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 46 | 20231205 | 175800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 47 | 20231205 | 175700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 48 | 20231205 | 175600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 49 | 20231205 | 175500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 50 | 20231205 | 175400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 51 | 20231205 | 175300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 52 | 20231205 | 175200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 53 | 20231205 | 175100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 54 | 20231205 | 175000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 55 | 20231205 | 174900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 56 | 20231205 | 174800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 57 | 20231205 | 174700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 58 | 20231205 | 174600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 59 | 20231205 | 174500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 60 | 20231205 | 174400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 61 | 20231205 | 174300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 62 | 20231205 | 174200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 1860 |
| 63 | 20231205 | 174100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 64 | 20231205 | 174000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 65 | 20231205 | 173900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 66 | 20231205 | 173800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 67 | 20231205 | 173700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 68 | 20231205 | 173600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 69 | 20231205 | 173500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 70 | 20231205 | 173400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 71 | 20231205 | 173300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 72 | 20231205 | 173200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 73 | 20231205 | 173100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 74 | 20231205 | 173000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 75 | 20231205 | 172900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 76 | 20231205 | 172800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 77 | 20231205 | 172700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 78 | 20231205 | 172600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 79 | 20231205 | 172500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 80 | 20231205 | 172400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 81 | 20231205 | 172300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 82 | 20231205 | 172200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 83 | 20231205 | 172100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 84 | 20231205 | 172000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 85 | 20231205 | 171900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 86 | 20231205 | 171800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 87 | 20231205 | 171700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 88 | 20231205 | 171600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 89 | 20231205 | 171500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 90 | 20231205 | 171400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 91 | 20231205 | 171300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 92 | 20231205 | 171200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 1860 |
| 93 | 20231205 | 171100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 94 | 20231205 | 171000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 95 | 20231205 | 170900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 96 | 20231205 | 170800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 97 | 20231205 | 170700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 98 | 20231205 | 170600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 99 | 20231205 | 170500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 100 | 20231205 | 170400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 101 | 20231205 | 170300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 102 | 20231205 | 170200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 103 | 20231205 | 170100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 104 | 20231205 | 170000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 105 | 20231205 | 165900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 106 | 20231205 | 165800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 107 | 20231205 | 165700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 108 | 20231205 | 165600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 109 | 20231205 | 165500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 110 | 20231205 | 165400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 111 | 20231205 | 165300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 112 | 20231205 | 165200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 113 | 20231205 | 165100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 114 | 20231205 | 165000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 115 | 20231205 | 164900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 116 | 20231205 | 164800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 117 | 20231205 | 164700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 118 | 20231205 | 164600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 119 | 20231205 | 164500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 120 | 20231205 | 164400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 121 | 20231205 | 164300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 122 | 20231205 | 164200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 1860 |
| 123 | 20231205 | 164100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 124 | 20231205 | 164000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 125 | 20231205 | 163900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 126 | 20231205 | 163800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 127 | 20231205 | 163700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 128 | 20231205 | 163600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 129 | 20231205 | 163500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 130 | 20231205 | 163400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 131 | 20231205 | 163300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 132 | 20231205 | 163200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 133 | 20231205 | 163100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 134 | 20231205 | 163000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 135 | 20231205 | 162900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 136 | 20231205 | 162800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 137 | 20231205 | 162700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 138 | 20231205 | 162600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 139 | 20231205 | 162500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 140 | 20231205 | 162400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 141 | 20231205 | 162300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 142 | 20231205 | 162200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 143 | 20231205 | 162100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 144 | 20231205 | 162000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 145 | 20231205 | 161900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 146 | 20231205 | 161800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 147 | 20231205 | 161700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 148 | 20231205 | 161600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 149 | 20231205 | 161500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 150 | 20231205 | 161400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 151 | 20231205 | 161300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 152 | 20231205 | 161200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 1860 |
| 153 | 20231205 | 161100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 154 | 20231205 | 161000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 155 | 20231205 | 160900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 156 | 20231205 | 160800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 157 | 20231205 | 160700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 158 | 20231205 | 160600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 159 | 20231205 | 160500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 160 | 20231205 | 160400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 161 | 20231205 | 160300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 162 | 20231205 | 160200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 163 | 20231205 | 160100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 164 | 20231205 | 160000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 165 | 20231205 | 155900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 166 | 20231205 | 155800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 167 | 20231205 | 155700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 168 | 20231205 | 155600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 169 | 20231205 | 155500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 170 | 20231205 | 155400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 171 | 20231205 | 155300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 172 | 20231205 | 155200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 173 | 20231205 | 155100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 174 | 20231205 | 155000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 175 | 20231205 | 154900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 176 | 20231205 | 154800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 177 | 20231205 | 154700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 178 | 20231205 | 154600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 179 | 20231205 | 154500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 180 | 20231205 | 154400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 181 | 20231205 | 154300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 182 | 20231205 | 154200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 1860 |
| 183 | 20231205 | 154100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 184 | 20231205 | 154000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 185 | 20231205 | 153900 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 186 | 20231205 | 153800 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 187 | 20231205 | 153700 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 188 | 20231205 | 153600 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 189 | 20231205 | 153500 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 190 | 20231205 | 153400 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 191 | 20231205 | 153300 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 192 | 20231205 | 153200 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 193 | 20231205 | 153100 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 194 | 20231205 | 153000 | 2937794140 | 12700 | 12700 | 12700 | 12700 | 1860 |
| 195 | 20231205 | 152900 | 2914172140 | 12680 | 12680 | 12680 | 12680 | 0 |
| 196 | 20231205 | 152800 | 2914172140 | 12680 | 12680 | 12680 | 12680 | 0 |
| 197 | 20231205 | 152700 | 2914172140 | 12680 | 12680 | 12680 | 12680 | 0 |
| 198 | 20231205 | 152600 | 2914172140 | 12680 | 12680 | 12680 | 12680 | 0 |
| 199 | 20231205 | 152500 | 2914172140 | 12680 | 12680 | 12680 | 12680 | 0 |
| 200 | 20231205 | 152400 | 2914172140 | 12680 | 12680 | 12680 | 12680 | 0 |
| 201 | 20231205 | 152300 | 2914172140 | 12680 | 12680 | 12680 | 12680 | 0 |
| 202 | 20231205 | 152200 | 2914172140 | 12680 | 12680 | 12680 | 12680 | 0 |
| 203 | 20231205 | 152100 | 2914172140 | 12680 | 12680 | 12680 | 12680 | 0 |
| 204 | 20231205 | 152000 | 2914172140 | 12680 | 12680 | 12680 | 12680 | 0 |
| 205 | 20231205 | 151900 | 2914172140 | 12680 | 12670 | 12680 | 12640 | 721 |
| 206 | 20231205 | 151800 | 2905044780 | 12670 | 12670 | 12690 | 12660 | 380 |
| 207 | 20231205 | 151700 | 2900226900 | 12670 | 12690 | 12690 | 12650 | 1156 |
| 208 | 20231205 | 151600 | 2885583970 | 12690 | 12660 | 12700 | 12660 | 892 |
| 209 | 20231205 | 151500 | 2874268100 | 12660 | 12630 | 12680 | 12630 | 1384 |
| 210 | 20231205 | 151400 | 2856751380 | 12650 | 12640 | 12650 | 12640 | 285 |
| 211 | 20231205 | 151300 | 2853147040 | 12640 | 12650 | 12650 | 12640 | 951 |
| 212 | 20231205 | 151200 | 2841119080 | 12640 | 12620 | 12640 | 12610 | 330 |
| 213 | 20231205 | 151100 | 2836951320 | 12610 | 12610 | 12620 | 12610 | 383 |
| 214 | 20231205 | 151000 | 2832120320 | 12610 | 12600 | 12610 | 12600 | 327 |
| 215 | 20231205 | 150900 | 2827998020 | 12600 | 12610 | 12610 | 12600 | 606 |
| 216 | 20231205 | 150800 | 2820362350 | 12610 | 12600 | 12610 | 12590 | 524 |
| 217 | 20231205 | 150700 | 2813757850 | 12600 | 12610 | 12610 | 12600 | 506 |
| 218 | 20231205 | 150600 | 2807380890 | 12600 | 12600 | 12600 | 12600 | 335 |
| 219 | 20231205 | 150500 | 2803159890 | 12600 | 12600 | 12610 | 12600 | 679 |
| 220 | 20231205 | 150400 | 2794603000 | 12600 | 12600 | 12600 | 12600 | 404 |
| 221 | 20231205 | 150300 | 2789512600 | 12590 | 12600 | 12600 | 12590 | 408 |
| 222 | 20231205 | 150200 | 2784372630 | 12590 | 12600 | 12600 | 12590 | 276 |
| 223 | 20231205 | 150100 | 2780895120 | 12590 | 12590 | 12600 | 12590 | 522 |
| 224 | 20231205 | 150000 | 2774321880 | 12590 | 12580 | 12600 | 12580 | 236 |
| 225 | 20231205 | 145900 | 2771350660 | 12580 | 12560 | 12580 | 12560 | 264 |
| 226 | 20231205 | 145800 | 2768032560 | 12560 | 12590 | 12590 | 12540 | 754 |
| 227 | 20231205 | 145700 | 2758558290 | 12590 | 12580 | 12590 | 12580 | 81 |
| 228 | 20231205 | 145600 | 2757539100 | 12580 | 12600 | 12600 | 12580 | 532 |
| 229 | 20231205 | 145500 | 2750843880 | 12600 | 12620 | 12620 | 12600 | 798 |
| 230 | 20231205 | 145400 | 2740779680 | 12620 | 12620 | 12620 | 12620 | 144 |
| 231 | 20231205 | 145300 | 2738962400 | 12620 | 12670 | 12670 | 12610 | 1475 |
| 232 | 20231205 | 145200 | 2720324960 | 12670 | 12670 | 12680 | 12660 | 1308 |
| 233 | 20231205 | 145100 | 2703754850 | 12680 | 12680 | 12680 | 12680 | 194 |
| 234 | 20231205 | 145000 | 2701294930 | 12670 | 12690 | 12690 | 12670 | 546 |
| 235 | 20231205 | 144900 | 2694371810 | 12680 | 12690 | 12690 | 12670 | 1149 |
| 236 | 20231205 | 144800 | 2679803660 | 12690 | 12660 | 12690 | 12660 | 649 |
| 237 | 20231205 | 144700 | 2671580120 | 12660 | 12700 | 12700 | 12660 | 1710 |
| 238 | 20231205 | 144600 | 2649899610 | 12700 | 12720 | 12720 | 12690 | 2218 |
| 239 | 20231205 | 144500 | 2621740020 | 12720 | 12720 | 12720 | 12710 | 162 |
| 240 | 20231205 | 144400 | 2619679580 | 12710 | 12710 | 12710 | 12710 | 459 |
| 241 | 20231205 | 144300 | 2613845690 | 12710 | 12710 | 12710 | 12700 | 170 |
| 242 | 20231205 | 144200 | 2611685270 | 12700 | 12690 | 12700 | 12690 | 386 |
| 243 | 20231205 | 144100 | 2606783090 | 12690 | 12710 | 12710 | 12680 | 754 |
| 244 | 20231205 | 144000 | 2597213590 | 12710 | 12700 | 12710 | 12700 | 774 |
| 245 | 20231205 | 143900 | 2587382290 | 12700 | 12700 | 12710 | 12700 | 463 |
| 246 | 20231205 | 143800 | 2581501680 | 12700 | 12700 | 12700 | 12690 | 177 |
| 247 | 20231205 | 143700 | 2579254100 | 12700 | 12710 | 12710 | 12680 | 115 |
| 248 | 20231205 | 143600 | 2577793570 | 12680 | 12700 | 12710 | 12680 | 410 |
| 249 | 20231205 | 143500 | 2572589220 | 12680 | 12700 | 12700 | 12680 | 538 |
| 250 | 20231205 | 143400 | 2565764840 | 12700 | 12710 | 12710 | 12680 | 222 |
| 251 | 20231205 | 143300 | 2562945020 | 12710 | 12700 | 12710 | 12680 | 437 |
| 252 | 20231205 | 143200 | 2557395480 | 12680 | 12690 | 12700 | 12680 | 736 |
| 253 | 20231205 | 143100 | 2548053200 | 12700 | 12670 | 12700 | 12670 | 193 |
| 254 | 20231205 | 143000 | 2545602890 | 12700 | 12690 | 12700 | 12690 | 269 |
| 255 | 20231205 | 142900 | 2542188700 | 12690 | 12710 | 12710 | 12690 | 157 |
| 256 | 20231205 | 142800 | 2540194720 | 12710 | 12680 | 12710 | 12680 | 177 |
| 257 | 20231205 | 142700 | 2537947110 | 12680 | 12700 | 12710 | 12670 | 3766 |
| 258 | 20231205 | 142600 | 2490183960 | 12710 | 12710 | 12710 | 12690 | 48 |
| 259 | 20231205 | 142500 | 2489574130 | 12700 | 12680 | 12700 | 12680 | 426 |
| 260 | 20231205 | 142400 | 2484165970 | 12700 | 12680 | 12700 | 12680 | 279 |
| 261 | 20231205 | 142300 | 2480626470 | 12700 | 12690 | 12710 | 12680 | 709 |
| 262 | 20231205 | 142200 | 2471630120 | 12700 | 12720 | 12720 | 12700 | 559 |
| 263 | 20231205 | 142100 | 2464528660 | 12720 | 12720 | 12720 | 12700 | 502 |
| 264 | 20231205 | 142000 | 2458147730 | 12720 | 12690 | 12720 | 12690 | 1175 |
| 265 | 20231205 | 141900 | 2443217070 | 12690 | 12710 | 12710 | 12690 | 253 |
| 266 | 20231205 | 141800 | 2440006240 | 12710 | 12700 | 12710 | 12690 | 372 |
| 267 | 20231205 | 141700 | 2435281190 | 12700 | 12680 | 12700 | 12680 | 692 |
| 268 | 20231205 | 141600 | 2426494230 | 12680 | 12690 | 12700 | 12680 | 865 |
| 269 | 20231205 | 141500 | 2415522620 | 12690 | 12690 | 12690 | 12680 | 201 |
| 270 | 20231205 | 141400 | 2412971960 | 12670 | 12670 | 12690 | 12660 | 320 |
| 271 | 20231205 | 141300 | 2408914760 | 12670 | 12670 | 12670 | 12670 | 33 |
| 272 | 20231205 | 141200 | 2408496650 | 12670 | 12690 | 12700 | 12670 | 591 |
| 273 | 20231205 | 141100 | 2401004230 | 12690 | 12670 | 12690 | 12670 | 247 |
| 274 | 20231205 | 141000 | 2397873150 | 12670 | 12660 | 12670 | 12660 | 163 |
| 275 | 20231205 | 140900 | 2395809210 | 12660 | 12690 | 12690 | 12650 | 1123 |
| 276 | 20231205 | 140800 | 2381587610 | 12700 | 12660 | 12700 | 12660 | 331 |
| 277 | 20231205 | 140700 | 2377390770 | 12660 | 12650 | 12680 | 12650 | 119 |
| 278 | 20231205 | 140600 | 2375884090 | 12660 | 12650 | 12720 | 12650 | 1568 |
| 279 | 20231205 | 140500 | 2356002590 | 12660 | 12670 | 12670 | 12650 | 308 |
| 280 | 20231205 | 140400 | 2352100400 | 12670 | 12650 | 12670 | 12650 | 141 |
| 281 | 20231205 | 140300 | 2350314090 | 12650 | 12650 | 12710 | 12650 | 823 |
| 282 | 20231205 | 140200 | 2339893020 | 12650 | 12660 | 12660 | 12630 | 87 |
| 283 | 20231205 | 140100 | 2338792860 | 12660 | 12660 | 12660 | 12640 | 403 |
| 284 | 20231205 | 140000 | 2333695960 | 12640 | 12670 | 12670 | 12640 | 543 |
| 285 | 20231205 | 135900 | 2326825230 | 12670 | 12670 | 12670 | 12670 | 158 |
| 286 | 20231205 | 135800 | 2324823370 | 12650 | 12690 | 12690 | 12650 | 592 |
| 287 | 20231205 | 135700 | 2317329200 | 12690 | 12690 | 12690 | 12690 | 150 |
| 288 | 20231205 | 135600 | 2315425700 | 12690 | 12700 | 12700 | 12660 | 923 |
| 289 | 20231205 | 135500 | 2303739270 | 12700 | 12700 | 12700 | 12670 | 403 |
| 290 | 20231205 | 135400 | 2298632180 | 12700 | 12660 | 12700 | 12660 | 37 |
| 291 | 20231205 | 135300 | 2298163100 | 12670 | 12690 | 12700 | 12670 | 2306 |
| 292 | 20231205 | 135200 | 2268911100 | 12690 | 12690 | 12700 | 12690 | 86 |
| 293 | 20231205 | 135100 | 2267819640 | 12690 | 12700 | 12700 | 12690 | 86 |
| 294 | 20231205 | 135000 | 2266727610 | 12680 | 12690 | 12700 | 12680 | 375 |
| 295 | 20231205 | 134900 | 2261968330 | 12690 | 12700 | 12700 | 12690 | 199 |
| 296 | 20231205 | 134800 | 2259441650 | 12700 | 12690 | 12700 | 12690 | 341 |
| 297 | 20231205 | 134700 | 2255114070 | 12690 | 12690 | 12690 | 12690 | 34 |
| 298 | 20231205 | 134600 | 2254682610 | 12690 | 12720 | 12720 | 12680 | 2108 |
| 299 | 20231205 | 134500 | 2227909680 | 12720 | 12720 | 12720 | 12710 | 317 |
| 300 | 20231205 | 134400 | 2223880150 | 12720 | 12720 | 12720 | 12710 | 67 |
| 301 | 20231205 | 134300 | 2223028230 | 12720 | 12720 | 12720 | 12710 | 59 |
| 302 | 20231205 | 134200 | 2222278100 | 12720 | 12720 | 12720 | 12710 | 66 |
| 303 | 20231205 | 134100 | 2221438900 | 12720 | 12720 | 12720 | 12710 | 84 |
| 304 | 20231205 | 134000 | 2220370930 | 12710 | 12720 | 12720 | 12710 | 285 |
| 305 | 20231205 | 133900 | 2216746960 | 12720 | 12720 | 12720 | 12710 | 54 |
| 306 | 20231205 | 133800 | 2216060200 | 12720 | 12720 | 12720 | 12720 | 29 |
| 307 | 20231205 | 133700 | 2215691320 | 12720 | 12710 | 12720 | 12710 | 499 |
| 308 | 20231205 | 133600 | 2209344370 | 12710 | 12720 | 12720 | 12710 | 114 |
| 309 | 20231205 | 133500 | 2207895340 | 12720 | 12710 | 12720 | 12710 | 66 |
| 310 | 20231205 | 133400 | 2207055930 | 12710 | 12710 | 12720 | 12710 | 318 |
| 311 | 20231205 | 133300 | 2203014010 | 12710 | 12710 | 12710 | 12700 | 70 |
| 312 | 20231205 | 133200 | 2202124580 | 12710 | 12700 | 12710 | 12700 | 116 |
| 313 | 20231205 | 133100 | 2200651030 | 12710 | 12710 | 12710 | 12700 | 54 |
| 314 | 20231205 | 133000 | 2199964770 | 12710 | 12720 | 12720 | 12710 | 183 |
| 315 | 20231205 | 132900 | 2197638340 | 12710 | 12710 | 12720 | 12710 | 436 |
| 316 | 20231205 | 132800 | 2192096520 | 12720 | 12720 | 12720 | 12710 | 1165 |
| 317 | 20231205 | 132700 | 2177279050 | 12720 | 12710 | 12720 | 12710 | 38 |
| 318 | 20231205 | 132600 | 2176795830 | 12710 | 12720 | 12720 | 12710 | 219 |
| 319 | 20231205 | 132500 | 2174011870 | 12720 | 12720 | 12730 | 12720 | 144 |
| 320 | 20231205 | 132400 | 2172180010 | 12720 | 12740 | 12740 | 12720 | 457 |
| 321 | 20231205 | 132300 | 2166361710 | 12730 | 12740 | 12740 | 12730 | 295 |
| 322 | 20231205 | 132200 | 2162603560 | 12730 | 12750 | 12750 | 12730 | 836 |
| 323 | 20231205 | 132100 | 2151953080 | 12750 | 12750 | 12760 | 12740 | 445 |
| 324 | 20231205 | 132000 | 2146279630 | 12770 | 12770 | 12770 | 12750 | 164 |
| 325 | 20231205 | 131900 | 2144187120 | 12770 | 12750 | 12780 | 12750 | 1655 |
| 326 | 20231205 | 131800 | 2123068210 | 12750 | 12750 | 12750 | 12750 | 123 |
| 327 | 20231205 | 131700 | 2121499960 | 12740 | 12730 | 12740 | 12730 | 292 |
| 328 | 20231205 | 131600 | 2117781270 | 12720 | 12720 | 12730 | 12710 | 340 |
| 329 | 20231205 | 131500 | 2113458390 | 12720 | 12720 | 12720 | 12720 | 15 |
| 330 | 20231205 | 131400 | 2113267590 | 12710 | 12710 | 12720 | 12710 | 98 |
| 331 | 20231205 | 131300 | 2112021770 | 12710 | 12740 | 12740 | 12710 | 1208 |
| 332 | 20231205 | 131200 | 2096637730 | 12750 | 12750 | 12750 | 12740 | 124 |
| 333 | 20231205 | 131100 | 2095056840 | 12750 | 12750 | 12750 | 12740 | 35 |
| 334 | 20231205 | 131000 | 2094610640 | 12750 | 12740 | 12750 | 12740 | 465 |
| 335 | 20231205 | 130900 | 2088682270 | 12740 | 12750 | 12750 | 12740 | 76 |
| 336 | 20231205 | 130800 | 2087713480 | 12750 | 12760 | 12760 | 12750 | 101 |
| 337 | 20231205 | 130700 | 2086425650 | 12760 | 12750 | 12760 | 12750 | 260 |
| 338 | 20231205 | 130600 | 2083110550 | 12750 | 12750 | 12750 | 12750 | 135 |
| 339 | 20231205 | 130500 | 2081389300 | 12750 | 12760 | 12760 | 12750 | 589 |
| 340 | 20231205 | 130400 | 2073879330 | 12760 | 12760 | 12770 | 12750 | 172 |
| 341 | 20231205 | 130300 | 2071684630 | 12760 | 12770 | 12770 | 12760 | 352 |
| 342 | 20231205 | 130200 | 2067192580 | 12770 | 12770 | 12770 | 12770 | 28 |
| 343 | 20231205 | 130100 | 2066835020 | 12760 | 12780 | 12780 | 12760 | 109 |
| 344 | 20231205 | 130000 | 2065443220 | 12780 | 12750 | 12780 | 12750 | 74 |
| 345 | 20231205 | 125900 | 2064498410 | 12770 | 12790 | 12800 | 12770 | 663 |
| 346 | 20231205 | 125800 | 2056022380 | 12800 | 12800 | 12800 | 12790 | 237 |
| 347 | 20231205 | 125700 | 2052990290 | 12800 | 12790 | 12800 | 12790 | 790 |
| 348 | 20231205 | 125600 | 2042880200 | 12780 | 12770 | 12780 | 12760 | 441 |
| 349 | 20231205 | 125500 | 2037246570 | 12760 | 12760 | 12760 | 12750 | 273 |
| 350 | 20231205 | 125400 | 2033763130 | 12750 | 12760 | 12760 | 12750 | 100 |
| 351 | 20231205 | 125300 | 2032487880 | 12760 | 12760 | 12770 | 12760 | 213 |
| 352 | 20231205 | 125200 | 2029769870 | 12760 | 12760 | 12760 | 12750 | 149 |
| 353 | 20231205 | 125100 | 2027869660 | 12780 | 12780 | 12780 | 12750 | 150 |
| 354 | 20231205 | 125000 | 2025955660 | 12770 | 12780 | 12780 | 12740 | 701 |
| 355 | 20231205 | 124900 | 2017005020 | 12770 | 12740 | 12770 | 12700 | 1108 |
| 356 | 20231205 | 124800 | 2002882950 | 12740 | 12770 | 12770 | 12740 | 919 |
| 357 | 20231205 | 124700 | 1991165900 | 12770 | 12780 | 12780 | 12770 | 424 |
| 358 | 20231205 | 124600 | 1985750430 | 12790 | 12800 | 12800 | 12790 | 1519 |
| 359 | 20231205 | 124500 | 1966322320 | 12790 | 12800 | 12800 | 12780 | 686 |
| 360 | 20231205 | 124400 | 1957548240 | 12790 | 12790 | 12800 | 12780 | 308 |
| 361 | 20231205 | 124300 | 1953608920 | 12780 | 12770 | 12780 | 12770 | 413 |
| 362 | 20231205 | 124200 | 1948331280 | 12770 | 12770 | 12780 | 12760 | 383 |
| 363 | 20231205 | 124100 | 1943440680 | 12770 | 12800 | 12800 | 12760 | 389 |
| 364 | 20231205 | 124000 | 1938472360 | 12800 | 12780 | 12810 | 12780 | 5998 |
| 365 | 20231205 | 123900 | 1861709000 | 12780 | 12770 | 12780 | 12770 | 226 |
| 366 | 20231205 | 123800 | 1858821640 | 12780 | 12770 | 12780 | 12760 | 605 |
| 367 | 20231205 | 123700 | 1851095140 | 12770 | 12750 | 12770 | 12750 | 306 |
| 368 | 20231205 | 123600 | 1847191190 | 12770 | 12730 | 12770 | 12730 | 530 |
| 369 | 20231205 | 123500 | 1840433610 | 12750 | 12730 | 12750 | 12730 | 112 |
| 370 | 20231205 | 123400 | 1839007490 | 12730 | 12690 | 12730 | 12670 | 791 |
| 371 | 20231205 | 123300 | 1828967040 | 12690 | 12730 | 12730 | 12660 | 1398 |
| 372 | 20231205 | 123200 | 1811210190 | 12730 | 12780 | 12780 | 12730 | 5201 |
| 373 | 20231205 | 123100 | 1744941380 | 12780 | 12770 | 12780 | 12760 | 485 |
| 374 | 20231205 | 123000 | 1738747650 | 12770 | 12770 | 12770 | 12760 | 218 |
| 375 | 20231205 | 122900 | 1735964460 | 12760 | 12770 | 12780 | 12760 | 42 |
| 376 | 20231205 | 122800 | 1735427980 | 12780 | 12760 | 12780 | 12750 | 1687 |
| 377 | 20231205 | 122700 | 1713887900 | 12760 | 12760 | 12760 | 12750 | 159 |
| 378 | 20231205 | 122600 | 1711860280 | 12750 | 12680 | 12750 | 12660 | 2247 |
| 379 | 20231205 | 122500 | 1683292510 | 12680 | 12660 | 12680 | 12660 | 30 |
| 380 | 20231205 | 122400 | 1682912470 | 12660 | 12720 | 12720 | 12650 | 5090 |
| 381 | 20231205 | 122300 | 1618279390 | 12710 | 12680 | 12710 | 12680 | 3121 |
| 382 | 20231205 | 122200 | 1578651560 | 12680 | 12670 | 12680 | 12670 | 1098 |
| 383 | 20231205 | 122100 | 1564734210 | 12670 | 12660 | 12670 | 12650 | 2574 |
| 384 | 20231205 | 122000 | 1532140280 | 12660 | 12650 | 12660 | 12650 | 614 |
| 385 | 20231205 | 121900 | 1524372860 | 12650 | 12650 | 12650 | 12650 | 272 |
| 386 | 20231205 | 121800 | 1520932060 | 12650 | 12650 | 12650 | 12650 | 446 |
| 387 | 20231205 | 121700 | 1515290160 | 12650 | 12650 | 12660 | 12650 | 1763 |
| 388 | 20231205 | 121600 | 1492987660 | 12650 | 12630 | 12650 | 12630 | 1103 |
| 389 | 20231205 | 121500 | 1479045010 | 12620 | 12590 | 12620 | 12590 | 1405 |
| 390 | 20231205 | 121400 | 1461326540 | 12590 | 12600 | 12600 | 12570 | 737 |
| 391 | 20231205 | 121300 | 1452042030 | 12610 | 12590 | 12620 | 12590 | 1634 |
| 392 | 20231205 | 121200 | 1431443870 | 12580 | 12580 | 12580 | 12580 | 84 |
| 393 | 20231205 | 121100 | 1430387150 | 12570 | 12560 | 12570 | 12550 | 557 |
| 394 | 20231205 | 121000 | 1423389700 | 12560 | 12560 | 12560 | 12560 | 31 |
| 395 | 20231205 | 120900 | 1423000340 | 12550 | 12550 | 12560 | 12550 | 60 |
| 396 | 20231205 | 120800 | 1422247250 | 12550 | 12560 | 12560 | 12550 | 188 |
| 397 | 20231205 | 120700 | 1419886590 | 12560 | 12560 | 12560 | 12550 | 32 |
| 398 | 20231205 | 120600 | 1419484720 | 12550 | 12550 | 12560 | 12550 | 147 |
| 399 | 20231205 | 120500 | 1417638650 | 12560 | 12550 | 12560 | 12550 | 260 |
| 400 | 20231205 | 120400 | 1414375450 | 12550 | 12560 | 12560 | 12550 | 349 |
| 401 | 20231205 | 120300 | 1409995340 | 12560 | 12560 | 12560 | 12550 | 29 |
| 402 | 20231205 | 120200 | 1409631150 | 12560 | 12550 | 12560 | 12550 | 150 |
| 403 | 20231205 | 120100 | 1407748500 | 12550 | 12550 | 12550 | 12550 | 26 |
| 404 | 20231205 | 120000 | 1407422200 | 12540 | 12540 | 12540 | 12540 | 60 |
| 405 | 20231205 | 115900 | 1406669800 | 12540 | 12550 | 12550 | 12540 | 88 |
| 406 | 20231205 | 115800 | 1405565590 | 12550 | 12560 | 12570 | 12550 | 243 |
| 407 | 20231205 | 115700 | 1402515160 | 12570 | 12580 | 12590 | 12570 | 362 |
| 408 | 20231205 | 115600 | 1397962980 | 12580 | 12580 | 12580 | 12580 | 29 |
| 409 | 20231205 | 115500 | 1397598160 | 12580 | 12570 | 12580 | 12570 | 452 |
| 410 | 20231205 | 115400 | 1391915200 | 12570 | 12580 | 12580 | 12560 | 27 |
| 411 | 20231205 | 115300 | 1391575720 | 12580 | 12560 | 12580 | 12560 | 4481 |
| 412 | 20231205 | 115200 | 1335208690 | 12560 | 12550 | 12560 | 12550 | 1021 |
| 413 | 20231205 | 115100 | 1322384980 | 12560 | 12530 | 12560 | 12530 | 913 |
| 414 | 20231205 | 115000 | 1310938160 | 12520 | 12520 | 12520 | 12520 | 568 |
| 415 | 20231205 | 114900 | 1303826800 | 12530 | 12530 | 12530 | 12530 | 144 |
| 416 | 20231205 | 114800 | 1302022480 | 12530 | 12530 | 12530 | 12530 | 35 |
| 417 | 20231205 | 114700 | 1301583930 | 12530 | 12530 | 12530 | 12530 | 7 |
| 418 | 20231205 | 114600 | 1301496220 | 12520 | 12530 | 12530 | 12520 | 174 |
| 419 | 20231205 | 114500 | 1299316030 | 12530 | 12540 | 12540 | 12530 | 2857 |
| 420 | 20231205 | 114400 | 1263516700 | 12540 | 12540 | 12540 | 12540 | 657 |
| 421 | 20231205 | 114300 | 1255277920 | 12530 | 12510 | 12530 | 12510 | 838 |
| 422 | 20231205 | 114200 | 1244778530 | 12520 | 12530 | 12530 | 12520 | 864 |
| 423 | 20231205 | 114100 | 1233957990 | 12530 | 12530 | 12540 | 12530 | 283 |
| 424 | 20231205 | 114000 | 1230411850 | 12530 | 12530 | 12530 | 12530 | 183 |
| 425 | 20231205 | 113900 | 1228118860 | 12530 | 12520 | 12530 | 12520 | 539 |
| 426 | 20231205 | 113800 | 1221366090 | 12520 | 12540 | 12540 | 12520 | 310 |
| 427 | 20231205 | 113700 | 1217483940 | 12540 | 12530 | 12540 | 12530 | 341 |
| 428 | 20231205 | 113600 | 1213208710 | 12530 | 12530 | 12530 | 12530 | 173 |
| 429 | 20231205 | 113500 | 1211041020 | 12520 | 12530 | 12530 | 12520 | 664 |
| 430 | 20231205 | 113400 | 1202727650 | 12520 | 12530 | 12530 | 12520 | 326 |
| 431 | 20231205 | 113300 | 1198642950 | 12530 | 12530 | 12530 | 12530 | 281 |
| 432 | 20231205 | 113200 | 1195122020 | 12540 | 12520 | 12540 | 12520 | 21 |
| 433 | 20231205 | 113100 | 1194858860 | 12520 | 12530 | 12530 | 12520 | 73 |
| 434 | 20231205 | 113000 | 1193944220 | 12520 | 12540 | 12540 | 12520 | 942 |
| 435 | 20231205 | 112900 | 1182146090 | 12540 | 12550 | 12550 | 12530 | 350 |
| 436 | 20231205 | 112800 | 1177755730 | 12560 | 12550 | 12560 | 12550 | 311 |
| 437 | 20231205 | 112700 | 1173849580 | 12550 | 12560 | 12560 | 12550 | 816 |
| 438 | 20231205 | 112600 | 1163607210 | 12560 | 12570 | 12580 | 12560 | 192 |
| 439 | 20231205 | 112500 | 1161193540 | 12560 | 12570 | 12570 | 12560 | 555 |
| 440 | 20231205 | 112400 | 1154221170 | 12580 | 12650 | 12650 | 12580 | 3133 |
| 441 | 20231205 | 112300 | 1114694120 | 12650 | 12650 | 12650 | 12640 | 51 |
| 442 | 20231205 | 112200 | 1114049180 | 12640 | 12640 | 12650 | 12640 | 539 |
| 443 | 20231205 | 112100 | 1107235910 | 12640 | 12640 | 12640 | 12640 | 28 |
| 444 | 20231205 | 112000 | 1106881990 | 12640 | 12640 | 12640 | 12640 | 525 |
| 445 | 20231205 | 111900 | 1100245990 | 12640 | 12640 | 12640 | 12640 | 169 |
| 446 | 20231205 | 111800 | 1098109830 | 12640 | 12650 | 12650 | 12640 | 713 |
| 447 | 20231205 | 111700 | 1089096260 | 12640 | 12650 | 12650 | 12640 | 108 |
| 448 | 20231205 | 111600 | 1087730100 | 12650 | 12660 | 12660 | 12650 | 731 |
| 449 | 20231205 | 111500 | 1078482210 | 12660 | 12650 | 12660 | 12650 | 59 |
| 450 | 20231205 | 111400 | 1077735280 | 12660 | 12630 | 12660 | 12630 | 2807 |
| 451 | 20231205 | 111300 | 1042235050 | 12630 | 12630 | 12630 | 12630 | 5 |
| 452 | 20231205 | 111200 | 1042171900 | 12630 | 12630 | 12640 | 12630 | 164 |
| 453 | 20231205 | 111100 | 1040100320 | 12630 | 12630 | 12630 | 12620 | 601 |
| 454 | 20231205 | 111000 | 1032510330 | 12640 | 12640 | 12640 | 12630 | 644 |
| 455 | 20231205 | 110900 | 1024374630 | 12640 | 12640 | 12640 | 12630 | 57 |
| 456 | 20231205 | 110800 | 1023654330 | 12630 | 12630 | 12640 | 12630 | 106 |
| 457 | 20231205 | 110700 | 1022315200 | 12630 | 12640 | 12640 | 12630 | 191 |
| 458 | 20231205 | 110600 | 1019901120 | 12630 | 12630 | 12640 | 12630 | 402 |
| 459 | 20231205 | 110500 | 1014821890 | 12630 | 12630 | 12640 | 12630 | 242 |
| 460 | 20231205 | 110400 | 1011765160 | 12630 | 12630 | 12630 | 12630 | 32 |
| 461 | 20231205 | 110300 | 1011361000 | 12630 | 12620 | 12630 | 12620 | 271 |
| 462 | 20231205 | 110200 | 1007940820 | 12610 | 12610 | 12610 | 12610 | 90 |
| 463 | 20231205 | 110100 | 1006805920 | 12610 | 12630 | 12630 | 12600 | 559 |
| 464 | 20231205 | 110000 | 999754870 | 12630 | 12620 | 12630 | 12620 | 300 |
| 465 | 20231205 | 105900 | 995968220 | 12620 | 12620 | 12630 | 12620 | 117 |
| 466 | 20231205 | 105800 | 994491470 | 12620 | 12620 | 12630 | 12620 | 439 |
| 467 | 20231205 | 105700 | 988948210 | 12620 | 12640 | 12640 | 12620 | 1640 |
| 468 | 20231205 | 105600 | 968232490 | 12640 | 12630 | 12640 | 12620 | 630 |
| 469 | 20231205 | 105500 | 960274790 | 12630 | 12620 | 12630 | 12620 | 644 |
| 470 | 20231205 | 105400 | 952145460 | 12620 | 12630 | 12630 | 12620 | 38 |
| 471 | 20231205 | 105300 | 951665830 | 12630 | 12630 | 12630 | 12620 | 718 |
| 472 | 20231205 | 105200 | 942599810 | 12630 | 12630 | 12630 | 12620 | 631 |
| 473 | 20231205 | 105100 | 934630580 | 12630 | 12610 | 12630 | 12610 | 1293 |
| 474 | 20231205 | 105000 | 918324260 | 12610 | 12630 | 12630 | 12610 | 662 |
| 475 | 20231205 | 104900 | 909968270 | 12630 | 12630 | 12630 | 12620 | 124 |
| 476 | 20231205 | 104800 | 908402160 | 12630 | 12610 | 12630 | 12610 | 1545 |
| 477 | 20231205 | 104700 | 888911510 | 12600 | 12610 | 12620 | 12600 | 570 |
| 478 | 20231205 | 104600 | 881723480 | 12610 | 12610 | 12610 | 12610 | 43 |
| 479 | 20231205 | 104500 | 881181250 | 12610 | 12610 | 12610 | 12610 | 292 |
| 480 | 20231205 | 104400 | 877499130 | 12600 | 12610 | 12620 | 12600 | 967 |
| 481 | 20231205 | 104300 | 865301530 | 12610 | 12610 | 12610 | 12600 | 111 |
| 482 | 20231205 | 104200 | 863902130 | 12610 | 12610 | 12610 | 12610 | 168 |
| 483 | 20231205 | 104100 | 861783650 | 12610 | 12610 | 12610 | 12610 | 192 |
| 484 | 20231205 | 104000 | 859362530 | 12610 | 12600 | 12610 | 12600 | 358 |
| 485 | 20231205 | 103900 | 854848260 | 12600 | 12610 | 12610 | 12600 | 592 |
| 486 | 20231205 | 103800 | 847387350 | 12610 | 12590 | 12610 | 12590 | 2398 |
| 487 | 20231205 | 103700 | 817167950 | 12590 | 12600 | 12600 | 12590 | 501 |
| 488 | 20231205 | 103600 | 810858710 | 12600 | 12590 | 12600 | 12590 | 115 |
| 489 | 20231205 | 103500 | 809410520 | 12580 | 12590 | 12600 | 12580 | 525 |
| 490 | 20231205 | 103400 | 802800490 | 12590 | 12590 | 12590 | 12570 | 327 |
| 491 | 20231205 | 103300 | 798687700 | 12590 | 12590 | 12600 | 12580 | 985 |
| 492 | 20231205 | 103200 | 786288710 | 12590 | 12580 | 12590 | 12580 | 795 |
| 493 | 20231205 | 103100 | 776285740 | 12580 | 12580 | 12580 | 12580 | 148 |
| 494 | 20231205 | 103000 | 774423900 | 12580 | 12580 | 12580 | 12580 | 104 |
| 495 | 20231205 | 102900 | 773115580 | 12580 | 12570 | 12580 | 12530 | 7114 |
| 496 | 20231205 | 102800 | 683876870 | 12570 | 12560 | 12570 | 12560 | 162 |
| 497 | 20231205 | 102700 | 681840820 | 12570 | 12560 | 12570 | 12560 | 75 |
| 498 | 20231205 | 102600 | 680898520 | 12560 | 12560 | 12580 | 12560 | 1885 |
| 499 | 20231205 | 102500 | 657211430 | 12560 | 12560 | 12560 | 12550 | 605 |
| 500 | 20231205 | 102400 | 649617870 | 12560 | 12560 | 12570 | 12560 | 516 |
| 501 | 20231205 | 102300 | 643136510 | 12570 | 12580 | 12580 | 12560 | 146 |
| 502 | 20231205 | 102200 | 641301050 | 12570 | 12540 | 12570 | 12540 | 511 |
| 503 | 20231205 | 102100 | 634883720 | 12540 | 12570 | 12570 | 12540 | 872 |
| 504 | 20231205 | 102000 | 623936830 | 12570 | 12550 | 12570 | 12540 | 1003 |
| 505 | 20231205 | 101900 | 611344100 | 12550 | 12540 | 12550 | 12540 | 64 |
| 506 | 20231205 | 101800 | 610541310 | 12540 | 12520 | 12540 | 12510 | 625 |
| 507 | 20231205 | 101700 | 602711320 | 12520 | 12520 | 12520 | 12510 | 174 |
| 508 | 20231205 | 101600 | 600534070 | 12510 | 12510 | 12520 | 12510 | 202 |
| 509 | 20231205 | 101500 | 598006750 | 12510 | 12510 | 12510 | 12500 | 456 |
| 510 | 20231205 | 101400 | 592302700 | 12520 | 12520 | 12520 | 12520 | 24 |
| 511 | 20231205 | 101300 | 592002220 | 12520 | 12480 | 12520 | 12480 | 337 |
| 512 | 20231205 | 101200 | 587791950 | 12470 | 12460 | 12480 | 12460 | 710 |
| 513 | 20231205 | 101100 | 578941970 | 12460 | 12460 | 12460 | 12450 | 109 |
| 514 | 20231205 | 101000 | 577584090 | 12460 | 12450 | 12460 | 12450 | 74 |
| 515 | 20231205 | 100900 | 576662060 | 12450 | 12460 | 12460 | 12450 | 441 |
| 516 | 20231205 | 100800 | 571167770 | 12480 | 12460 | 12490 | 12460 | 247 |
| 517 | 20231205 | 100700 | 568088040 | 12460 | 12480 | 12500 | 12440 | 1900 |
| 518 | 20231205 | 100600 | 544415770 | 12490 | 12470 | 12490 | 12470 | 760 |
| 519 | 20231205 | 100500 | 534929190 | 12470 | 12480 | 12480 | 12460 | 308 |
| 520 | 20231205 | 100400 | 531086540 | 12480 | 12490 | 12490 | 12480 | 354 |
| 521 | 20231205 | 100300 | 526665190 | 12480 | 12480 | 12490 | 12460 | 341 |
| 522 | 20231205 | 100200 | 522408460 | 12480 | 12490 | 12500 | 12420 | 2327 |
| 523 | 20231205 | 100100 | 493468000 | 12500 | 12500 | 12510 | 12500 | 546 |
| 524 | 20231205 | 100000 | 486642390 | 12520 | 12510 | 12530 | 12510 | 839 |
| 525 | 20231205 | 095900 | 476136090 | 12510 | 12510 | 12510 | 12500 | 115 |
| 526 | 20231205 | 095800 | 474698030 | 12500 | 12510 | 12510 | 12500 | 89 |
| 527 | 20231205 | 095700 | 473584790 | 12510 | 12520 | 12520 | 12510 | 501 |
| 528 | 20231205 | 095600 | 467315830 | 12520 | 12520 | 12520 | 12510 | 100 |
| 529 | 20231205 | 095500 | 466064420 | 12530 | 12530 | 12540 | 12530 | 627 |
| 530 | 20231205 | 095400 | 458204930 | 12500 | 12520 | 12530 | 12500 | 1300 |
| 531 | 20231205 | 095300 | 441935110 | 12520 | 12480 | 12520 | 12450 | 1486 |
| 532 | 20231205 | 095200 | 423380200 | 12480 | 12480 | 12480 | 12480 | 139 |
| 533 | 20231205 | 095100 | 421645480 | 12480 | 12500 | 12500 | 12470 | 1236 |
| 534 | 20231205 | 095000 | 406213000 | 12490 | 12470 | 12490 | 12470 | 552 |
| 535 | 20231205 | 094900 | 399321600 | 12470 | 12460 | 12470 | 12450 | 345 |
| 536 | 20231205 | 094800 | 395022140 | 12460 | 12450 | 12460 | 12450 | 167 |
| 537 | 20231205 | 094700 | 392942860 | 12450 | 12440 | 12450 | 12440 | 893 |
| 538 | 20231205 | 094600 | 381833480 | 12440 | 12410 | 12440 | 12410 | 336 |
| 539 | 20231205 | 094500 | 377658220 | 12400 | 12410 | 12410 | 12400 | 67 |
| 540 | 20231205 | 094400 | 376827050 | 12400 | 12390 | 12400 | 12380 | 330 |
| 541 | 20231205 | 094300 | 372737980 | 12390 | 12390 | 12390 | 12380 | 49 |
| 542 | 20231205 | 094200 | 372131000 | 12390 | 12380 | 12390 | 12380 | 96 |
| 543 | 20231205 | 094100 | 370942490 | 12380 | 12400 | 12400 | 12380 | 334 |
| 544 | 20231205 | 094000 | 366803750 | 12400 | 12400 | 12400 | 12400 | 45 |
| 545 | 20231205 | 093900 | 366245750 | 12390 | 12410 | 12410 | 12390 | 541 |
| 546 | 20231205 | 093800 | 359537260 | 12400 | 12400 | 12410 | 12400 | 203 |
| 547 | 20231205 | 093700 | 357019020 | 12410 | 12390 | 12410 | 12390 | 557 |
| 548 | 20231205 | 093600 | 350108260 | 12390 | 12380 | 12390 | 12380 | 161 |
| 549 | 20231205 | 093500 | 348114640 | 12380 | 12380 | 12380 | 12370 | 82 |
| 550 | 20231205 | 093400 | 347099770 | 12380 | 12370 | 12380 | 12370 | 553 |
| 551 | 20231205 | 093300 | 340258660 | 12360 | 12330 | 12360 | 12330 | 834 |
| 552 | 20231205 | 093200 | 329963090 | 12340 | 12340 | 12340 | 12330 | 215 |
| 553 | 20231205 | 093100 | 327310340 | 12340 | 12310 | 12360 | 12310 | 626 |
| 554 | 20231205 | 093000 | 319584640 | 12310 | 12260 | 12310 | 12260 | 341 |
| 555 | 20231205 | 092900 | 315398470 | 12250 | 12250 | 12280 | 12230 | 600 |
| 556 | 20231205 | 092800 | 308049570 | 12250 | 12270 | 12280 | 12250 | 625 |
| 557 | 20231205 | 092700 | 300389490 | 12260 | 12270 | 12270 | 12250 | 380 |
| 558 | 20231205 | 092600 | 295733570 | 12270 | 12270 | 12280 | 12250 | 230 |
| 559 | 20231205 | 092500 | 292913610 | 12290 | 12270 | 12320 | 12230 | 2492 |
| 560 | 20231205 | 092400 | 262362550 | 12300 | 12300 | 12310 | 12270 | 760 |
| 561 | 20231205 | 092300 | 253024070 | 12300 | 12270 | 12300 | 12270 | 1479 |
| 562 | 20231205 | 092200 | 234857420 | 12270 | 12300 | 12300 | 12270 | 1248 |
| 563 | 20231205 | 092100 | 219532040 | 12300 | 12340 | 12340 | 12300 | 655 |
| 564 | 20231205 | 092000 | 211469580 | 12340 | 12350 | 12350 | 12330 | 933 |
| 565 | 20231205 | 091900 | 199959360 | 12340 | 12350 | 12350 | 12340 | 69 |
| 566 | 20231205 | 091800 | 199107660 | 12340 | 12350 | 12350 | 12340 | 501 |
| 567 | 20231205 | 091700 | 192920960 | 12360 | 12360 | 12360 | 12350 | 601 |
| 568 | 20231205 | 091600 | 185497720 | 12350 | 12360 | 12360 | 12350 | 54 |
| 569 | 20231205 | 091500 | 184830490 | 12360 | 12340 | 12360 | 12340 | 960 |
| 570 | 20231205 | 091400 | 172975060 | 12320 | 12290 | 12320 | 12280 | 550 |
| 571 | 20231205 | 091300 | 166210810 | 12290 | 12280 | 12300 | 12280 | 676 |
| 572 | 20231205 | 091200 | 157902990 | 12270 | 12270 | 12290 | 12270 | 543 |
| 573 | 20231205 | 091100 | 151235870 | 12280 | 12290 | 12300 | 12280 | 728 |
| 574 | 20231205 | 091000 | 142291630 | 12290 | 12300 | 12300 | 12280 | 117 |
| 575 | 20231205 | 090900 | 140854300 | 12300 | 12280 | 12300 | 12270 | 231 |
| 576 | 20231205 | 090800 | 138018640 | 12270 | 12290 | 12300 | 12260 | 285 |
| 577 | 20231205 | 090700 | 134519760 | 12260 | 12290 | 12300 | 12250 | 1352 |
| 578 | 20231205 | 090600 | 117937400 | 12290 | 12320 | 12320 | 12290 | 2609 |
| 579 | 20231205 | 090500 | 85840230 | 12320 | 12360 | 12370 | 12320 | 2090 |
| 580 | 20231205 | 090400 | 60035820 | 12360 | 12370 | 12370 | 12350 | 1387 |
| 581 | 20231205 | 090300 | 42900220 | 12370 | 12360 | 12370 | 12360 | 100 |
| 582 | 20231205 | 090200 | 41663830 | 12360 | 12390 | 12430 | 12360 | 1448 |
| 583 | 20231205 | 090100 | 23740490 | 12390 | 12490 | 12490 | 12390 | 1295 |
| 584 | 20231205 | 090000 | 7650650 | 12490 | 12440 | 12490 | 12440 | 615 |