34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 55769 |
| 3 | 20231201 | 185500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 4 | 20231201 | 185400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 5 | 20231201 | 185300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 6 | 20231201 | 185200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 7 | 20231201 | 185100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 8 | 20231201 | 185000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 9 | 20231201 | 184900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 10 | 20231201 | 184800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 11 | 20231201 | 184700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 12 | 20231201 | 184600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 13 | 20231201 | 184500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 14 | 20231201 | 184400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 15 | 20231201 | 184300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 16 | 20231201 | 184200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 17 | 20231201 | 184100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 18 | 20231201 | 184000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 19 | 20231201 | 183900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 20 | 20231201 | 183800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 21 | 20231201 | 183700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 22 | 20231201 | 183600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 23 | 20231201 | 183500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 24 | 20231201 | 183400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 25 | 20231201 | 183300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 26 | 20231201 | 183200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 27 | 20231201 | 183100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 28 | 20231201 | 183000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 29 | 20231201 | 182900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 30 | 20231201 | 182800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 31 | 20231201 | 182700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 32 | 20231201 | 182600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 55769 |
| 33 | 20231201 | 182500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 34 | 20231201 | 182400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 35 | 20231201 | 182300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 36 | 20231201 | 182200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 37 | 20231201 | 182100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 38 | 20231201 | 182000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 39 | 20231201 | 181900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 40 | 20231201 | 181800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 41 | 20231201 | 181700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 42 | 20231201 | 181600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 43 | 20231201 | 181500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 44 | 20231201 | 181400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 45 | 20231201 | 181300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 46 | 20231201 | 181200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 47 | 20231201 | 181100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 48 | 20231201 | 181000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 49 | 20231201 | 180900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 50 | 20231201 | 180800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 51 | 20231201 | 180700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 52 | 20231201 | 180600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 53 | 20231201 | 180500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 54 | 20231201 | 180400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 55 | 20231201 | 180300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 56 | 20231201 | 180200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 57 | 20231201 | 180100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 58 | 20231201 | 180000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 59 | 20231201 | 175900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 60 | 20231201 | 175800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 61 | 20231201 | 175700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 62 | 20231201 | 175600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 55769 |
| 63 | 20231201 | 175500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 64 | 20231201 | 175400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 65 | 20231201 | 175300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 66 | 20231201 | 175200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 67 | 20231201 | 175100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 68 | 20231201 | 175000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 69 | 20231201 | 174900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 70 | 20231201 | 174800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 71 | 20231201 | 174700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 72 | 20231201 | 174600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 73 | 20231201 | 174500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 74 | 20231201 | 174400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 75 | 20231201 | 174300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 76 | 20231201 | 174200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 77 | 20231201 | 174100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 78 | 20231201 | 174000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 79 | 20231201 | 173900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 80 | 20231201 | 173800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 81 | 20231201 | 173700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 82 | 20231201 | 173600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 83 | 20231201 | 173500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 84 | 20231201 | 173400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 85 | 20231201 | 173300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 86 | 20231201 | 173200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 87 | 20231201 | 173100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 88 | 20231201 | 173000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 89 | 20231201 | 172900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 90 | 20231201 | 172800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 91 | 20231201 | 172700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 92 | 20231201 | 172600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 55769 |
| 93 | 20231201 | 172500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 94 | 20231201 | 172400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 95 | 20231201 | 172300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 96 | 20231201 | 172200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 97 | 20231201 | 172100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 98 | 20231201 | 172000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 99 | 20231201 | 171900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 100 | 20231201 | 171800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 101 | 20231201 | 171700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 102 | 20231201 | 171600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 103 | 20231201 | 171500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 104 | 20231201 | 171400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 105 | 20231201 | 171300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 106 | 20231201 | 171200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 107 | 20231201 | 171100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 108 | 20231201 | 171000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 109 | 20231201 | 170900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 110 | 20231201 | 170800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 111 | 20231201 | 170700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 112 | 20231201 | 170600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 113 | 20231201 | 170500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 114 | 20231201 | 170400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 115 | 20231201 | 170300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 116 | 20231201 | 170200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 117 | 20231201 | 170100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 118 | 20231201 | 170000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 119 | 20231201 | 165900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 120 | 20231201 | 165800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 121 | 20231201 | 165700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 122 | 20231201 | 165600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 55769 |
| 123 | 20231201 | 165500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 124 | 20231201 | 165400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 125 | 20231201 | 165300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 126 | 20231201 | 165200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 127 | 20231201 | 165100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 128 | 20231201 | 165000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 129 | 20231201 | 164900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 130 | 20231201 | 164800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 131 | 20231201 | 164700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 132 | 20231201 | 164600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 133 | 20231201 | 164500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 134 | 20231201 | 164400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 135 | 20231201 | 164300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 136 | 20231201 | 164200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 137 | 20231201 | 164100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 138 | 20231201 | 164000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 139 | 20231201 | 163900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 140 | 20231201 | 163800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 141 | 20231201 | 163700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 142 | 20231201 | 163600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 143 | 20231201 | 163500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 144 | 20231201 | 163400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 145 | 20231201 | 163300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 146 | 20231201 | 163200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 147 | 20231201 | 163100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 148 | 20231201 | 163000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 149 | 20231201 | 162900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 150 | 20231201 | 162800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 151 | 20231201 | 162700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 152 | 20231201 | 162600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 55769 |
| 153 | 20231201 | 162500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 154 | 20231201 | 162400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 155 | 20231201 | 162300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 156 | 20231201 | 162200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 157 | 20231201 | 162100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 158 | 20231201 | 162000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 159 | 20231201 | 161900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 160 | 20231201 | 161800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 161 | 20231201 | 161700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 162 | 20231201 | 161600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 163 | 20231201 | 161500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 164 | 20231201 | 161400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 165 | 20231201 | 161300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 166 | 20231201 | 161200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 167 | 20231201 | 161100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 168 | 20231201 | 161000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 169 | 20231201 | 160900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 170 | 20231201 | 160800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 171 | 20231201 | 160700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 172 | 20231201 | 160600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 173 | 20231201 | 160500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 174 | 20231201 | 160400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 175 | 20231201 | 160300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 176 | 20231201 | 160200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 177 | 20231201 | 160100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 178 | 20231201 | 160000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 179 | 20231201 | 155900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 180 | 20231201 | 155800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 181 | 20231201 | 155700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 182 | 20231201 | 155600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 55769 |
| 183 | 20231201 | 155500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 184 | 20231201 | 155400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 185 | 20231201 | 155300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 186 | 20231201 | 155200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 187 | 20231201 | 155100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 188 | 20231201 | 155000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 189 | 20231201 | 154900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 190 | 20231201 | 154800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 191 | 20231201 | 154700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 192 | 20231201 | 154600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 193 | 20231201 | 154500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 194 | 20231201 | 154400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 195 | 20231201 | 154300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 196 | 20231201 | 154200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 197 | 20231201 | 154100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 198 | 20231201 | 154000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 199 | 20231201 | 153900 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 200 | 20231201 | 153800 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 201 | 20231201 | 153700 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 202 | 20231201 | 153600 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 203 | 20231201 | 153500 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 204 | 20231201 | 153400 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 205 | 20231201 | 153300 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 206 | 20231201 | 153200 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 207 | 20231201 | 153100 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 0 |
| 208 | 20231201 | 153000 | 188513602920 | 18930 | 18930 | 18930 | 18930 | 55769 |
| 209 | 20231201 | 152900 | 187457895750 | 18930 | 18930 | 18930 | 18930 | 0 |
| 210 | 20231201 | 152800 | 187457895750 | 18930 | 18930 | 18930 | 18930 | 0 |
| 211 | 20231201 | 152700 | 187457895750 | 18930 | 18930 | 18930 | 18930 | 0 |
| 212 | 20231201 | 152600 | 187457895750 | 18930 | 18930 | 18930 | 18930 | 0 |
| 213 | 20231201 | 152500 | 187457895750 | 18930 | 18930 | 18930 | 18930 | 0 |
| 214 | 20231201 | 152400 | 187457895750 | 18930 | 18930 | 18930 | 18930 | 0 |
| 215 | 20231201 | 152300 | 187457895750 | 18930 | 18930 | 18930 | 18930 | 0 |
| 216 | 20231201 | 152200 | 187457895750 | 18930 | 18930 | 18930 | 18930 | 0 |
| 217 | 20231201 | 152100 | 187457895750 | 18930 | 18930 | 18930 | 18930 | 0 |
| 218 | 20231201 | 152000 | 187457895750 | 18930 | 18930 | 18930 | 18930 | 0 |
| 219 | 20231201 | 151900 | 187457895750 | 18930 | 18950 | 18960 | 18920 | 17912 |
| 220 | 20231201 | 151800 | 187118690820 | 18950 | 18930 | 18990 | 18930 | 20793 |
| 221 | 20231201 | 151700 | 186724550820 | 18930 | 18930 | 18950 | 18930 | 11286 |
| 222 | 20231201 | 151600 | 186510819150 | 18940 | 18950 | 18950 | 18930 | 5204 |
| 223 | 20231201 | 151500 | 186412279060 | 18940 | 18940 | 18960 | 18900 | 13420 |
| 224 | 20231201 | 151400 | 186158024920 | 18940 | 18940 | 18950 | 18930 | 4401 |
| 225 | 20231201 | 151300 | 186074665890 | 18930 | 18860 | 18950 | 18860 | 5233 |
| 226 | 20231201 | 151200 | 185975786010 | 18870 | 18880 | 18890 | 18840 | 10126 |
| 227 | 20231201 | 151100 | 185784810760 | 18870 | 18980 | 18980 | 18870 | 7371 |
| 228 | 20231201 | 151000 | 185645285860 | 18980 | 19030 | 19040 | 18950 | 34864 |
| 229 | 20231201 | 150900 | 184982847750 | 19030 | 18960 | 19040 | 18950 | 19507 |
| 230 | 20231201 | 150800 | 184612357550 | 18960 | 18950 | 18970 | 18930 | 7206 |
| 231 | 20231201 | 150700 | 184475782570 | 18930 | 18980 | 18990 | 18900 | 11232 |
| 232 | 20231201 | 150600 | 184262845350 | 18970 | 18930 | 18990 | 18850 | 16390 |
| 233 | 20231201 | 150500 | 183952385280 | 18920 | 18920 | 18930 | 18880 | 13538 |
| 234 | 20231201 | 150400 | 183696314510 | 18920 | 18840 | 18960 | 18830 | 22133 |
| 235 | 20231201 | 150300 | 183277820990 | 18840 | 18820 | 18840 | 18810 | 7324 |
| 236 | 20231201 | 150200 | 183139978210 | 18790 | 18780 | 18830 | 18770 | 11740 |
| 237 | 20231201 | 150100 | 182919310700 | 18780 | 18780 | 18790 | 18770 | 3602 |
| 238 | 20231201 | 150000 | 182851666560 | 18780 | 18820 | 18820 | 18760 | 5312 |
| 239 | 20231201 | 145900 | 182751843700 | 18820 | 18810 | 18820 | 18790 | 9737 |
| 240 | 20231201 | 145800 | 182568721190 | 18810 | 18780 | 18820 | 18780 | 5546 |
| 241 | 20231201 | 145700 | 182464480380 | 18740 | 18650 | 18790 | 18650 | 9263 |
| 242 | 20231201 | 145600 | 182291239670 | 18660 | 18650 | 18660 | 18640 | 4167 |
| 243 | 20231201 | 145500 | 182213527030 | 18650 | 18680 | 18680 | 18640 | 2817 |
| 244 | 20231201 | 145400 | 182160981970 | 18680 | 18630 | 18680 | 18600 | 9084 |
| 245 | 20231201 | 145300 | 181991716620 | 18630 | 18630 | 18640 | 18600 | 10402 |
| 246 | 20231201 | 145200 | 181798031980 | 18640 | 18720 | 18720 | 18640 | 5827 |
| 247 | 20231201 | 145100 | 181689205010 | 18720 | 18750 | 18750 | 18720 | 3898 |
| 248 | 20231201 | 145000 | 181616196920 | 18750 | 18740 | 18790 | 18730 | 2522 |
| 249 | 20231201 | 144900 | 181568896310 | 18730 | 18740 | 18790 | 18720 | 5223 |
| 250 | 20231201 | 144800 | 181471039430 | 18720 | 18840 | 18840 | 18700 | 21678 |
| 251 | 20231201 | 144700 | 181063688760 | 18840 | 18770 | 18850 | 18770 | 8911 |
| 252 | 20231201 | 144600 | 180896031200 | 18770 | 18630 | 18770 | 18630 | 8176 |
| 253 | 20231201 | 144500 | 180743211260 | 18640 | 18610 | 18650 | 18610 | 1814 |
| 254 | 20231201 | 144400 | 180709431350 | 18610 | 18620 | 18630 | 18590 | 9083 |
| 255 | 20231201 | 144300 | 180540402080 | 18620 | 18650 | 18680 | 18620 | 3819 |
| 256 | 20231201 | 144200 | 180469221670 | 18650 | 18710 | 18710 | 18650 | 5514 |
| 257 | 20231201 | 144100 | 180366150220 | 18700 | 18600 | 18720 | 18590 | 12310 |
| 258 | 20231201 | 144000 | 180136716810 | 18600 | 18600 | 18620 | 18580 | 7169 |
| 259 | 20231201 | 143900 | 180003409510 | 18600 | 18610 | 18650 | 18570 | 9581 |
| 260 | 20231201 | 143800 | 179825046810 | 18610 | 18630 | 18650 | 18550 | 15240 |
| 261 | 20231201 | 143700 | 179541453830 | 18630 | 18680 | 18690 | 18550 | 37318 |
| 262 | 20231201 | 143600 | 178846621080 | 18680 | 18700 | 18710 | 18680 | 6159 |
| 263 | 20231201 | 143500 | 178731468090 | 18700 | 18710 | 18730 | 18680 | 30822 |
| 264 | 20231201 | 143400 | 178155066580 | 18720 | 18730 | 18740 | 18720 | 8098 |
| 265 | 20231201 | 143300 | 178003440680 | 18740 | 18770 | 18770 | 18720 | 11527 |
| 266 | 20231201 | 143200 | 177787484620 | 18770 | 18790 | 18790 | 18750 | 16270 |
| 267 | 20231201 | 143100 | 177482197120 | 18790 | 18790 | 18800 | 18790 | 6515 |
| 268 | 20231201 | 143000 | 177359776620 | 18800 | 18790 | 18840 | 18790 | 5930 |
| 269 | 20231201 | 142900 | 177248268440 | 18800 | 18800 | 18810 | 18790 | 3723 |
| 270 | 20231201 | 142800 | 177178275270 | 18800 | 18820 | 18830 | 18800 | 2446 |
| 271 | 20231201 | 142700 | 177132271290 | 18820 | 18850 | 18850 | 18820 | 2676 |
| 272 | 20231201 | 142600 | 177081859030 | 18850 | 18790 | 18860 | 18790 | 4777 |
| 273 | 20231201 | 142500 | 176991880190 | 18780 | 18770 | 18840 | 18770 | 4100 |
| 274 | 20231201 | 142400 | 176914832500 | 18770 | 18800 | 18800 | 18770 | 5097 |
| 275 | 20231201 | 142300 | 176819137150 | 18800 | 18790 | 18810 | 18780 | 5808 |
| 276 | 20231201 | 142200 | 176710041700 | 18790 | 18840 | 18860 | 18790 | 6027 |
| 277 | 20231201 | 142100 | 176596638780 | 18840 | 18780 | 18890 | 18780 | 6892 |
| 278 | 20231201 | 142000 | 176466990710 | 18800 | 18750 | 18800 | 18750 | 9258 |
| 279 | 20231201 | 141900 | 176293282070 | 18760 | 18780 | 18790 | 18750 | 9844 |
| 280 | 20231201 | 141800 | 176108531120 | 18780 | 18810 | 18820 | 18780 | 13173 |
| 281 | 20231201 | 141700 | 175860971530 | 18810 | 18810 | 18820 | 18810 | 5998 |
| 282 | 20231201 | 141600 | 175748137430 | 18810 | 18840 | 18900 | 18810 | 16720 |
| 283 | 20231201 | 141500 | 175433428990 | 18840 | 18940 | 18950 | 18840 | 5021 |
| 284 | 20231201 | 141400 | 175338519600 | 18950 | 18860 | 18960 | 18860 | 5118 |
| 285 | 20231201 | 141300 | 175241736010 | 18860 | 18880 | 18880 | 18860 | 2247 |
| 286 | 20231201 | 141200 | 175199348920 | 18870 | 18870 | 18880 | 18870 | 3905 |
| 287 | 20231201 | 141100 | 175125647120 | 18870 | 18900 | 18900 | 18870 | 3344 |
| 288 | 20231201 | 141000 | 175062484200 | 18890 | 18830 | 18970 | 18830 | 4382 |
| 289 | 20231201 | 140900 | 174979673020 | 18830 | 18830 | 18920 | 18820 | 3608 |
| 290 | 20231201 | 140800 | 174911733040 | 18820 | 18810 | 18830 | 18800 | 11634 |
| 291 | 20231201 | 140700 | 174692881030 | 18820 | 18860 | 18860 | 18810 | 10259 |
| 292 | 20231201 | 140600 | 174499781900 | 18860 | 18850 | 18880 | 18840 | 5983 |
| 293 | 20231201 | 140500 | 174386959220 | 18850 | 18930 | 18930 | 18850 | 4722 |
| 294 | 20231201 | 140400 | 174297804930 | 18930 | 18980 | 18990 | 18930 | 10989 |
| 295 | 20231201 | 140300 | 174089452730 | 18970 | 18970 | 19050 | 18960 | 13383 |
| 296 | 20231201 | 140200 | 173835101440 | 18980 | 18930 | 18990 | 18900 | 5301 |
| 297 | 20231201 | 140100 | 173734601990 | 18900 | 18830 | 18960 | 18830 | 4468 |
| 298 | 20231201 | 140000 | 173650164860 | 18830 | 18840 | 18880 | 18810 | 4494 |
| 299 | 20231201 | 135900 | 173565569900 | 18840 | 18880 | 18900 | 18810 | 5535 |
| 300 | 20231201 | 135800 | 173461266590 | 18890 | 18960 | 18980 | 18890 | 5086 |
| 301 | 20231201 | 135700 | 173365004860 | 18940 | 18960 | 19000 | 18930 | 5741 |
| 302 | 20231201 | 135600 | 173256099110 | 18950 | 19040 | 19040 | 18950 | 4686 |
| 303 | 20231201 | 135500 | 173167143950 | 19050 | 19020 | 19060 | 19000 | 6079 |
| 304 | 20231201 | 135400 | 173051496650 | 19020 | 18940 | 19040 | 18930 | 11822 |
| 305 | 20231201 | 135300 | 172827051500 | 18940 | 18830 | 18950 | 18810 | 13276 |
| 306 | 20231201 | 135200 | 172576114740 | 18820 | 18860 | 18870 | 18810 | 4786 |
| 307 | 20231201 | 135100 | 172485945830 | 18860 | 18860 | 18880 | 18850 | 4033 |
| 308 | 20231201 | 135000 | 172409894640 | 18860 | 18840 | 18860 | 18840 | 3230 |
| 309 | 20231201 | 134900 | 172349009800 | 18840 | 18780 | 18850 | 18770 | 5857 |
| 310 | 20231201 | 134800 | 172238777590 | 18800 | 18800 | 18800 | 18750 | 15928 |
| 311 | 20231201 | 134700 | 171939762230 | 18790 | 18810 | 18820 | 18790 | 6214 |
| 312 | 20231201 | 134600 | 171822934090 | 18810 | 18830 | 18840 | 18810 | 7739 |
| 313 | 20231201 | 134500 | 171677332210 | 18810 | 18830 | 18870 | 18790 | 12181 |
| 314 | 20231201 | 134400 | 171448225430 | 18820 | 18860 | 18890 | 18820 | 5274 |
| 315 | 20231201 | 134300 | 171348898390 | 18860 | 18890 | 18900 | 18830 | 2130 |
| 316 | 20231201 | 134200 | 171308702340 | 18900 | 18930 | 18930 | 18850 | 2467 |
| 317 | 20231201 | 134100 | 171262052330 | 18930 | 18910 | 18950 | 18900 | 4997 |
| 318 | 20231201 | 134000 | 171167465800 | 18910 | 18820 | 18910 | 18800 | 14504 |
| 319 | 20231201 | 133900 | 170894444350 | 18830 | 18900 | 18910 | 18800 | 12520 |
| 320 | 20231201 | 133800 | 170658378940 | 18910 | 18980 | 18980 | 18900 | 8505 |
| 321 | 20231201 | 133700 | 170497429680 | 18980 | 18940 | 18990 | 18940 | 3311 |
| 322 | 20231201 | 133600 | 170434577290 | 18940 | 19010 | 19020 | 18940 | 5969 |
| 323 | 20231201 | 133500 | 170321271200 | 19010 | 18970 | 19040 | 18970 | 3916 |
| 324 | 20231201 | 133400 | 170246833040 | 18980 | 19020 | 19030 | 18980 | 10451 |
| 325 | 20231201 | 133300 | 170048252160 | 19030 | 19010 | 19050 | 19010 | 6638 |
| 326 | 20231201 | 133200 | 169921941370 | 19030 | 18980 | 19030 | 18970 | 16409 |
| 327 | 20231201 | 133100 | 169610211230 | 18940 | 18880 | 18990 | 18860 | 15377 |
| 328 | 20231201 | 133000 | 169318887940 | 18870 | 18840 | 18880 | 18810 | 10699 |
| 329 | 20231201 | 132900 | 169117141200 | 18850 | 18790 | 18930 | 18760 | 18914 |
| 330 | 20231201 | 132800 | 168761123990 | 18790 | 18790 | 18790 | 18710 | 30545 |
| 331 | 20231201 | 132700 | 168188884020 | 18790 | 18860 | 18870 | 18790 | 34021 |
| 332 | 20231201 | 132600 | 167548237270 | 18870 | 18940 | 18940 | 18860 | 10264 |
| 333 | 20231201 | 132500 | 167354234020 | 18940 | 18950 | 18950 | 18930 | 1483 |
| 334 | 20231201 | 132400 | 167326141470 | 18930 | 18950 | 18960 | 18930 | 1970 |
| 335 | 20231201 | 132300 | 167288821700 | 18950 | 18940 | 18960 | 18910 | 5588 |
| 336 | 20231201 | 132200 | 167182937310 | 18950 | 18880 | 18950 | 18860 | 21466 |
| 337 | 20231201 | 132100 | 166777404690 | 18890 | 18920 | 18930 | 18880 | 18625 |
| 338 | 20231201 | 132000 | 166425297680 | 18930 | 18940 | 18950 | 18920 | 4916 |
| 339 | 20231201 | 131900 | 166332203550 | 18930 | 18940 | 18950 | 18920 | 7777 |
| 340 | 20231201 | 131800 | 166184965870 | 18950 | 19000 | 19000 | 18940 | 5196 |
| 341 | 20231201 | 131700 | 166086446740 | 19000 | 18930 | 19000 | 18930 | 3378 |
| 342 | 20231201 | 131600 | 166022366610 | 18940 | 18950 | 18950 | 18930 | 11534 |
| 343 | 20231201 | 131500 | 165803945030 | 18960 | 18990 | 19000 | 18950 | 5088 |
| 344 | 20231201 | 131400 | 165707431150 | 18990 | 18990 | 19000 | 18980 | 4641 |
| 345 | 20231201 | 131300 | 165619298150 | 19000 | 19010 | 19010 | 18990 | 6993 |
| 346 | 20231201 | 131200 | 165486426040 | 19010 | 19080 | 19120 | 19010 | 12593 |
| 347 | 20231201 | 131100 | 165246357830 | 19070 | 18990 | 19070 | 18990 | 7786 |
| 348 | 20231201 | 131000 | 165098213110 | 18990 | 18980 | 19000 | 18960 | 10546 |
| 349 | 20231201 | 130900 | 164898053050 | 18970 | 18970 | 18980 | 18920 | 27434 |
| 350 | 20231201 | 130800 | 164378577790 | 18960 | 19010 | 19010 | 18960 | 28695 |
| 351 | 20231201 | 130700 | 163833557180 | 19020 | 19060 | 19070 | 19010 | 16718 |
| 352 | 20231201 | 130600 | 163515320300 | 19060 | 19100 | 19110 | 19060 | 13861 |
| 353 | 20231201 | 130500 | 163250708500 | 19100 | 19120 | 19130 | 19100 | 6945 |
| 354 | 20231201 | 130400 | 163117987840 | 19120 | 19100 | 19120 | 19100 | 6160 |
| 355 | 20231201 | 130300 | 163000307260 | 19100 | 19110 | 19120 | 19100 | 4203 |
| 356 | 20231201 | 130200 | 162919991650 | 19110 | 19160 | 19160 | 19110 | 12819 |
| 357 | 20231201 | 130100 | 162674721860 | 19170 | 19130 | 19200 | 19130 | 6050 |
| 358 | 20231201 | 130000 | 162558831950 | 19140 | 19140 | 19140 | 19120 | 6423 |
| 359 | 20231201 | 125900 | 162435950110 | 19130 | 19170 | 19170 | 19130 | 6948 |
| 360 | 20231201 | 125800 | 162302927120 | 19180 | 19270 | 19270 | 19170 | 6053 |
| 361 | 20231201 | 125700 | 162186530660 | 19250 | 19260 | 19280 | 19220 | 6570 |
| 362 | 20231201 | 125600 | 162059962540 | 19260 | 19230 | 19260 | 19230 | 3223 |
| 363 | 20231201 | 125500 | 161997921570 | 19230 | 19210 | 19240 | 19190 | 4045 |
| 364 | 20231201 | 125400 | 161920200270 | 19220 | 19170 | 19220 | 19160 | 4913 |
| 365 | 20231201 | 125300 | 161825954180 | 19170 | 19160 | 19180 | 19150 | 3210 |
| 366 | 20231201 | 125200 | 161764436160 | 19160 | 19220 | 19220 | 19160 | 5263 |
| 367 | 20231201 | 125100 | 161663428320 | 19220 | 19170 | 19220 | 19170 | 5015 |
| 368 | 20231201 | 125000 | 161567093840 | 19170 | 19110 | 19190 | 19110 | 4731 |
| 369 | 20231201 | 124900 | 161476469660 | 19110 | 19140 | 19150 | 19110 | 4018 |
| 370 | 20231201 | 124800 | 161399647520 | 19150 | 19180 | 19180 | 19140 | 2367 |
| 371 | 20231201 | 124700 | 161354297770 | 19180 | 19210 | 19230 | 19180 | 3439 |
| 372 | 20231201 | 124600 | 161288274430 | 19230 | 19150 | 19230 | 19150 | 3188 |
| 373 | 20231201 | 124500 | 161227057080 | 19150 | 19130 | 19150 | 19080 | 17040 |
| 374 | 20231201 | 124400 | 160901503910 | 19130 | 19190 | 19190 | 19100 | 14759 |
| 375 | 20231201 | 124300 | 160618881460 | 19190 | 19220 | 19220 | 19190 | 7624 |
| 376 | 20231201 | 124200 | 160472522080 | 19210 | 19220 | 19230 | 19210 | 2620 |
| 377 | 20231201 | 124100 | 160422171340 | 19220 | 19240 | 19250 | 19210 | 4823 |
| 378 | 20231201 | 124000 | 160329466240 | 19220 | 19220 | 19240 | 19210 | 2830 |
| 379 | 20231201 | 123900 | 160275075930 | 19220 | 19290 | 19290 | 19210 | 7434 |
| 380 | 20231201 | 123800 | 160132224880 | 19230 | 19250 | 19300 | 19220 | 7829 |
| 381 | 20231201 | 123700 | 159981529380 | 19250 | 19300 | 19300 | 19250 | 6806 |
| 382 | 20231201 | 123600 | 159850244750 | 19310 | 19340 | 19350 | 19280 | 15064 |
| 383 | 20231201 | 123500 | 159559234110 | 19350 | 19370 | 19380 | 19310 | 8472 |
| 384 | 20231201 | 123400 | 159395339310 | 19370 | 19220 | 19370 | 19220 | 13207 |
| 385 | 20231201 | 123300 | 159140381580 | 19230 | 19200 | 19230 | 19200 | 2648 |
| 386 | 20231201 | 123200 | 159089492970 | 19220 | 19200 | 19220 | 19180 | 6566 |
| 387 | 20231201 | 123100 | 158963490010 | 19200 | 19200 | 19220 | 19190 | 2746 |
| 388 | 20231201 | 123000 | 158910780030 | 19220 | 19220 | 19220 | 19180 | 3239 |
| 389 | 20231201 | 122900 | 158848580300 | 19220 | 19190 | 19220 | 19170 | 7336 |
| 390 | 20231201 | 122800 | 158707871610 | 19190 | 19210 | 19210 | 19180 | 4363 |
| 391 | 20231201 | 122700 | 158624175000 | 19180 | 19220 | 19230 | 19170 | 7081 |
| 392 | 20231201 | 122600 | 158488217040 | 19220 | 19220 | 19240 | 19220 | 3448 |
| 393 | 20231201 | 122500 | 158421919290 | 19220 | 19190 | 19230 | 19190 | 5021 |
| 394 | 20231201 | 122400 | 158325499110 | 19200 | 19230 | 19230 | 19190 | 4992 |
| 395 | 20231201 | 122300 | 158229586850 | 19230 | 19260 | 19260 | 19220 | 1580 |
| 396 | 20231201 | 122200 | 158199195780 | 19220 | 19240 | 19250 | 19160 | 11850 |
| 397 | 20231201 | 122100 | 157971565690 | 19240 | 19310 | 19320 | 19240 | 6526 |
| 398 | 20231201 | 122000 | 157845790450 | 19310 | 19360 | 19370 | 19310 | 4089 |
| 399 | 20231201 | 121900 | 157766662210 | 19360 | 19370 | 19370 | 19350 | 6348 |
| 400 | 20231201 | 121800 | 157643766490 | 19370 | 19350 | 19390 | 19290 | 10635 |
| 401 | 20231201 | 121700 | 157438121540 | 19350 | 19450 | 19450 | 19340 | 15601 |
| 402 | 20231201 | 121600 | 157135364700 | 19450 | 19450 | 19480 | 19430 | 15403 |
| 403 | 20231201 | 121500 | 156835681320 | 19470 | 19370 | 19500 | 19330 | 55639 |
| 404 | 20231201 | 121400 | 155753699080 | 19360 | 19240 | 19370 | 19230 | 18376 |
| 405 | 20231201 | 121300 | 155399186000 | 19230 | 19160 | 19240 | 19160 | 8861 |
| 406 | 20231201 | 121200 | 155228950080 | 19170 | 19140 | 19170 | 19140 | 4895 |
| 407 | 20231201 | 121100 | 155135176170 | 19140 | 19120 | 19150 | 19110 | 2658 |
| 408 | 20231201 | 121000 | 155084312440 | 19130 | 19120 | 19130 | 19100 | 6178 |
| 409 | 20231201 | 120900 | 154966204650 | 19120 | 19140 | 19140 | 19120 | 2970 |
| 410 | 20231201 | 120800 | 154909402240 | 19130 | 19130 | 19140 | 19120 | 1999 |
| 411 | 20231201 | 120700 | 154871164020 | 19130 | 19140 | 19150 | 19120 | 2034 |
| 412 | 20231201 | 120600 | 154832248090 | 19110 | 19100 | 19150 | 19090 | 2825 |
| 413 | 20231201 | 120500 | 154778275720 | 19100 | 19190 | 19200 | 19030 | 17425 |
| 414 | 20231201 | 120400 | 154444822380 | 19200 | 19150 | 19200 | 19130 | 6123 |
| 415 | 20231201 | 120300 | 154327469030 | 19140 | 19070 | 19170 | 19050 | 10581 |
| 416 | 20231201 | 120200 | 154125169960 | 19050 | 19100 | 19100 | 19030 | 2150 |
| 417 | 20231201 | 120100 | 154084147970 | 19090 | 19000 | 19100 | 18990 | 25010 |
| 418 | 20231201 | 120000 | 153608760850 | 19000 | 19060 | 19070 | 19000 | 16650 |
| 419 | 20231201 | 115900 | 153292119830 | 19060 | 19100 | 19100 | 19050 | 5395 |
| 420 | 20231201 | 115800 | 153189284390 | 19100 | 19080 | 19130 | 19040 | 29193 |
| 421 | 20231201 | 115700 | 152632688080 | 19070 | 19110 | 19120 | 19070 | 10848 |
| 422 | 20231201 | 115600 | 152425584730 | 19120 | 19120 | 19120 | 19110 | 5212 |
| 423 | 20231201 | 115500 | 152325976360 | 19110 | 19140 | 19140 | 19110 | 3084 |
| 424 | 20231201 | 115400 | 152267022510 | 19150 | 19190 | 19200 | 19100 | 5867 |
| 425 | 20231201 | 115300 | 152154797690 | 19190 | 19160 | 19230 | 19100 | 6702 |
| 426 | 20231201 | 115200 | 152026426560 | 19170 | 19180 | 19200 | 19120 | 10278 |
| 427 | 20231201 | 115100 | 151829367520 | 19190 | 19160 | 19190 | 19150 | 4102 |
| 428 | 20231201 | 115000 | 151750762520 | 19160 | 19120 | 19160 | 19110 | 6211 |
| 429 | 20231201 | 114900 | 151631873660 | 19130 | 19150 | 19150 | 19100 | 5594 |
| 430 | 20231201 | 114800 | 151524900980 | 19140 | 19090 | 19150 | 19070 | 13504 |
| 431 | 20231201 | 114700 | 151266940310 | 19090 | 19140 | 19150 | 19070 | 7546 |
| 432 | 20231201 | 114600 | 151122765410 | 19120 | 19070 | 19140 | 19060 | 12042 |
| 433 | 20231201 | 114500 | 150892860960 | 19070 | 19110 | 19120 | 19070 | 16334 |
| 434 | 20231201 | 114400 | 150581057320 | 19110 | 19100 | 19170 | 19100 | 14500 |
| 435 | 20231201 | 114300 | 150303796130 | 19100 | 19180 | 19180 | 19100 | 11804 |
| 436 | 20231201 | 114200 | 150078073770 | 19180 | 19210 | 19220 | 19150 | 3989 |
| 437 | 20231201 | 114100 | 150001492260 | 19210 | 19160 | 19220 | 19110 | 11363 |
| 438 | 20231201 | 114000 | 149783571150 | 19160 | 19190 | 19200 | 19090 | 13404 |
| 439 | 20231201 | 113900 | 149526916720 | 19200 | 19180 | 19200 | 19160 | 7774 |
| 440 | 20231201 | 113800 | 149377803330 | 19180 | 19160 | 19200 | 19070 | 38807 |
| 441 | 20231201 | 113700 | 148635439040 | 19170 | 19260 | 19260 | 19160 | 28098 |
| 442 | 20231201 | 113600 | 148095861420 | 19260 | 19290 | 19300 | 19260 | 10396 |
| 443 | 20231201 | 113500 | 147895451890 | 19290 | 19270 | 19290 | 19270 | 3005 |
| 444 | 20231201 | 113400 | 147837521540 | 19270 | 19270 | 19280 | 19260 | 5701 |
| 445 | 20231201 | 113300 | 147727682170 | 19280 | 19290 | 19300 | 19260 | 4449 |
| 446 | 20231201 | 113200 | 147641977230 | 19260 | 19260 | 19300 | 19250 | 15108 |
| 447 | 20231201 | 113100 | 147351053560 | 19250 | 19280 | 19290 | 19250 | 10734 |
| 448 | 20231201 | 113000 | 147144259530 | 19280 | 19280 | 19300 | 19250 | 16933 |
| 449 | 20231201 | 112900 | 146817973310 | 19280 | 19360 | 19360 | 19280 | 17406 |
| 450 | 20231201 | 112800 | 146481779890 | 19360 | 19390 | 19400 | 19360 | 6341 |
| 451 | 20231201 | 112700 | 146358937590 | 19380 | 19380 | 19410 | 19370 | 7850 |
| 452 | 20231201 | 112600 | 146206790310 | 19380 | 19410 | 19410 | 19370 | 7743 |
| 453 | 20231201 | 112500 | 146056608530 | 19410 | 19430 | 19440 | 19410 | 4262 |
| 454 | 20231201 | 112400 | 145973861250 | 19420 | 19450 | 19450 | 19410 | 3228 |
| 455 | 20231201 | 112300 | 145911143260 | 19450 | 19440 | 19480 | 19430 | 2562 |
| 456 | 20231201 | 112200 | 145861296500 | 19480 | 19410 | 19480 | 19410 | 3748 |
| 457 | 20231201 | 112100 | 145788401340 | 19440 | 19400 | 19440 | 19400 | 1872 |
| 458 | 20231201 | 112000 | 145752061140 | 19400 | 19450 | 19490 | 19380 | 8337 |
| 459 | 20231201 | 111900 | 145589838220 | 19450 | 19330 | 19470 | 19330 | 5621 |
| 460 | 20231201 | 111800 | 145480836200 | 19330 | 19300 | 19350 | 19300 | 12511 |
| 461 | 20231201 | 111700 | 145239238860 | 19310 | 19390 | 19390 | 19300 | 21313 |
| 462 | 20231201 | 111600 | 144827386030 | 19380 | 19390 | 19400 | 19350 | 18882 |
| 463 | 20231201 | 111500 | 144461591200 | 19390 | 19400 | 19400 | 19380 | 5169 |
| 464 | 20231201 | 111400 | 144361340520 | 19400 | 19410 | 19410 | 19390 | 5096 |
| 465 | 20231201 | 111300 | 144262492010 | 19390 | 19420 | 19450 | 19390 | 8387 |
| 466 | 20231201 | 111200 | 144099659090 | 19400 | 19480 | 19500 | 19400 | 13508 |
| 467 | 20231201 | 111100 | 143837149900 | 19480 | 19430 | 19500 | 19420 | 3831 |
| 468 | 20231201 | 111000 | 143762624750 | 19430 | 19390 | 19460 | 19380 | 12205 |
| 469 | 20231201 | 110900 | 143525748190 | 19390 | 19430 | 19440 | 19390 | 16539 |
| 470 | 20231201 | 110800 | 143204719090 | 19420 | 19490 | 19500 | 19420 | 13022 |
| 471 | 20231201 | 110700 | 142951427370 | 19490 | 19430 | 19500 | 19430 | 8031 |
| 472 | 20231201 | 110600 | 142795154570 | 19440 | 19490 | 19500 | 19430 | 10281 |
| 473 | 20231201 | 110500 | 142594957450 | 19480 | 19590 | 19590 | 19480 | 13447 |
| 474 | 20231201 | 110400 | 142332298470 | 19580 | 19610 | 19610 | 19550 | 10222 |
| 475 | 20231201 | 110300 | 142132051070 | 19630 | 19740 | 19740 | 19600 | 13819 |
| 476 | 20231201 | 110200 | 141860016590 | 19740 | 19640 | 19740 | 19590 | 25769 |
| 477 | 20231201 | 110100 | 141353289480 | 19640 | 19630 | 19680 | 19620 | 12869 |
| 478 | 20231201 | 110000 | 141100341130 | 19630 | 19500 | 19630 | 19500 | 8530 |
| 479 | 20231201 | 105900 | 140933155640 | 19530 | 19580 | 19580 | 19450 | 7453 |
| 480 | 20231201 | 105800 | 140787901980 | 19530 | 19610 | 19620 | 19530 | 10557 |
| 481 | 20231201 | 105700 | 140581226540 | 19600 | 19560 | 19620 | 19560 | 11984 |
| 482 | 20231201 | 105600 | 140346524520 | 19560 | 19570 | 19600 | 19560 | 6113 |
| 483 | 20231201 | 105500 | 140226826020 | 19570 | 19470 | 19580 | 19440 | 13042 |
| 484 | 20231201 | 105400 | 139972256520 | 19470 | 19420 | 19480 | 19410 | 4203 |
| 485 | 20231201 | 105300 | 139890562980 | 19420 | 19490 | 19490 | 19420 | 2350 |
| 486 | 20231201 | 105200 | 139844822350 | 19490 | 19470 | 19500 | 19430 | 7927 |
| 487 | 20231201 | 105100 | 139690528340 | 19470 | 19400 | 19500 | 19380 | 9744 |
| 488 | 20231201 | 105000 | 139501071910 | 19400 | 19370 | 19450 | 19350 | 12250 |
| 489 | 20231201 | 104900 | 139263671340 | 19370 | 19450 | 19470 | 19350 | 23926 |
| 490 | 20231201 | 104800 | 138799653890 | 19470 | 19510 | 19520 | 19450 | 19675 |
| 491 | 20231201 | 104700 | 138416080260 | 19520 | 19520 | 19530 | 19510 | 4983 |
| 492 | 20231201 | 104600 | 138318832910 | 19520 | 19510 | 19540 | 19500 | 4321 |
| 493 | 20231201 | 104500 | 138234506740 | 19510 | 19510 | 19590 | 19510 | 8233 |
| 494 | 20231201 | 104400 | 138073692610 | 19510 | 19480 | 19510 | 19480 | 4512 |
| 495 | 20231201 | 104300 | 137985716950 | 19470 | 19470 | 19490 | 19470 | 4335 |
| 496 | 20231201 | 104200 | 137901301980 | 19470 | 19520 | 19570 | 19460 | 15660 |
| 497 | 20231201 | 104100 | 137596099230 | 19530 | 19650 | 19650 | 19520 | 14630 |
| 498 | 20231201 | 104000 | 137309375580 | 19650 | 19650 | 19660 | 19570 | 21776 |
| 499 | 20231201 | 103900 | 136882143240 | 19640 | 19740 | 19770 | 19610 | 51387 |
| 500 | 20231201 | 103800 | 135869022980 | 19730 | 19640 | 19740 | 19640 | 23692 |
| 501 | 20231201 | 103700 | 135402319260 | 19640 | 19670 | 19670 | 19590 | 17991 |
| 502 | 20231201 | 103600 | 135049022460 | 19670 | 19570 | 19680 | 19560 | 31072 |
| 503 | 20231201 | 103500 | 134439497270 | 19560 | 19590 | 19600 | 19530 | 12596 |
| 504 | 20231201 | 103400 | 134192976820 | 19590 | 19530 | 19600 | 19520 | 15648 |
| 505 | 20231201 | 103300 | 133886912050 | 19530 | 19490 | 19530 | 19470 | 10116 |
| 506 | 20231201 | 103200 | 133689482950 | 19480 | 19460 | 19490 | 19380 | 9605 |
| 507 | 20231201 | 103100 | 133502747020 | 19470 | 19370 | 19520 | 19370 | 10760 |
| 508 | 20231201 | 103000 | 133293619290 | 19370 | 19370 | 19400 | 19320 | 18665 |
| 509 | 20231201 | 102900 | 132932506440 | 19370 | 19440 | 19450 | 19360 | 8584 |
| 510 | 20231201 | 102800 | 132766001530 | 19450 | 19530 | 19530 | 19370 | 9389 |
| 511 | 20231201 | 102700 | 132583541220 | 19530 | 19560 | 19590 | 19530 | 14088 |
| 512 | 20231201 | 102600 | 132307872840 | 19570 | 19340 | 19590 | 19340 | 14923 |
| 513 | 20231201 | 102500 | 132016833050 | 19350 | 19350 | 19360 | 19300 | 25825 |
| 514 | 20231201 | 102400 | 131517859880 | 19340 | 19460 | 19480 | 19340 | 16347 |
| 515 | 20231201 | 102300 | 131200564770 | 19460 | 19530 | 19560 | 19460 | 15549 |
| 516 | 20231201 | 102200 | 130897399970 | 19530 | 19490 | 19580 | 19480 | 12138 |
| 517 | 20231201 | 102100 | 130660541670 | 19490 | 19640 | 19650 | 19450 | 24625 |
| 518 | 20231201 | 102000 | 130178962390 | 19610 | 19590 | 19690 | 19580 | 40683 |
| 519 | 20231201 | 101900 | 129380402370 | 19600 | 19470 | 19600 | 19460 | 30878 |
| 520 | 20231201 | 101800 | 128777449430 | 19480 | 19340 | 19500 | 19320 | 18428 |
| 521 | 20231201 | 101700 | 128419194840 | 19340 | 19420 | 19430 | 19320 | 24748 |
| 522 | 20231201 | 101600 | 127939201840 | 19420 | 19280 | 19450 | 19260 | 27882 |
| 523 | 20231201 | 101500 | 127399447550 | 19270 | 19320 | 19330 | 19250 | 54153 |
| 524 | 20231201 | 101400 | 126354334090 | 19320 | 19450 | 19450 | 19310 | 59597 |
| 525 | 20231201 | 101300 | 125199974310 | 19430 | 19560 | 19560 | 19430 | 32730 |
| 526 | 20231201 | 101200 | 124562206960 | 19550 | 19430 | 19560 | 19420 | 23269 |
| 527 | 20231201 | 101100 | 124108470680 | 19420 | 19440 | 19490 | 19410 | 48348 |
| 528 | 20231201 | 101000 | 123168882800 | 19440 | 19600 | 19660 | 19440 | 53344 |
| 529 | 20231201 | 100900 | 122128137830 | 19660 | 19750 | 19770 | 19550 | 26274 |
| 530 | 20231201 | 100800 | 121612301340 | 19750 | 19540 | 19750 | 19510 | 39670 |
| 531 | 20231201 | 100700 | 120835146490 | 19550 | 19600 | 19640 | 19540 | 39852 |
| 532 | 20231201 | 100600 | 120055347540 | 19620 | 19770 | 19770 | 19500 | 93623 |
| 533 | 20231201 | 100500 | 118219977910 | 19760 | 19650 | 19770 | 19650 | 36781 |
| 534 | 20231201 | 100400 | 117494441390 | 19650 | 19810 | 19820 | 19640 | 70043 |
| 535 | 20231201 | 100300 | 116112150490 | 19820 | 19890 | 19890 | 19800 | 44599 |
| 536 | 20231201 | 100200 | 115227017200 | 19890 | 19880 | 19890 | 19830 | 41058 |
| 537 | 20231201 | 100100 | 114411700170 | 19870 | 19980 | 20000 | 19870 | 64888 |
| 538 | 20231201 | 100000 | 113118147100 | 19980 | 19900 | 20100 | 19890 | 74486 |
| 539 | 20231201 | 095900 | 111627305940 | 19890 | 20050 | 20050 | 19890 | 46717 |
| 540 | 20231201 | 095800 | 110694122310 | 20050 | 19930 | 20150 | 19870 | 103371 |
| 541 | 20231201 | 095700 | 108625258420 | 19930 | 19630 | 19990 | 19620 | 90296 |
| 542 | 20231201 | 095600 | 106832010800 | 19640 | 19850 | 19900 | 19600 | 114179 |
| 543 | 20231201 | 095500 | 104575805340 | 19830 | 19990 | 20000 | 19800 | 82429 |
| 544 | 20231201 | 095400 | 102934839120 | 19990 | 19980 | 20150 | 19910 | 122532 |
| 545 | 20231201 | 095300 | 100482183050 | 19990 | 19940 | 19990 | 19760 | 135389 |
| 546 | 20231201 | 095200 | 97792471230 | 19940 | 20150 | 20250 | 19940 | 211930 |
| 547 | 20231201 | 095100 | 93543077570 | 20250 | 20050 | 20450 | 20000 | 239709 |
| 548 | 20231201 | 095000 | 88683399570 | 20000 | 20150 | 20200 | 19910 | 226536 |
| 549 | 20231201 | 094900 | 84139023680 | 20200 | 19770 | 20200 | 19740 | 369785 |
| 550 | 20231201 | 094800 | 76750756290 | 19760 | 19380 | 19800 | 19350 | 302154 |
| 551 | 20231201 | 094700 | 70825384290 | 19380 | 19200 | 19510 | 19200 | 281724 |
| 552 | 20231201 | 094600 | 65364318230 | 19200 | 19200 | 19270 | 19100 | 41824 |
| 553 | 20231201 | 094500 | 64561311200 | 19190 | 19100 | 19300 | 19080 | 87845 |
| 554 | 20231201 | 094400 | 62872840810 | 19100 | 19050 | 19110 | 19030 | 20258 |
| 555 | 20231201 | 094300 | 62486389590 | 19050 | 19080 | 19130 | 19010 | 9653 |
| 556 | 20231201 | 094200 | 62302314970 | 19080 | 19020 | 19150 | 18800 | 46836 |
| 557 | 20231201 | 094100 | 61411087100 | 19010 | 19030 | 19040 | 18990 | 23556 |
| 558 | 20231201 | 094000 | 60963116250 | 19030 | 18800 | 19030 | 18800 | 22014 |
| 559 | 20231201 | 093900 | 60546070220 | 18800 | 18820 | 18850 | 18750 | 34304 |
| 560 | 20231201 | 093800 | 59901645180 | 18820 | 18900 | 18900 | 18810 | 21137 |
| 561 | 20231201 | 093700 | 59503605860 | 18900 | 18900 | 18920 | 18850 | 13892 |
| 562 | 20231201 | 093600 | 59241336460 | 18910 | 18960 | 19000 | 18900 | 9336 |
| 563 | 20231201 | 093500 | 59064537470 | 19000 | 19070 | 19100 | 18940 | 22584 |
| 564 | 20231201 | 093400 | 58635393520 | 19070 | 18870 | 19100 | 18870 | 18465 |
| 565 | 20231201 | 093300 | 58284911450 | 18880 | 18890 | 18910 | 18840 | 15466 |
| 566 | 20231201 | 093200 | 57993053570 | 18890 | 18950 | 18960 | 18850 | 17553 |
| 567 | 20231201 | 093100 | 57661211420 | 18950 | 18930 | 18990 | 18870 | 20971 |
| 568 | 20231201 | 093000 | 57264193080 | 18940 | 18860 | 18940 | 18670 | 69935 |
| 569 | 20231201 | 092900 | 55951148330 | 18850 | 18960 | 18960 | 18850 | 57022 |
| 570 | 20231201 | 092800 | 54873765950 | 18920 | 19070 | 19080 | 18900 | 67551 |
| 571 | 20231201 | 092700 | 53591399820 | 19060 | 19260 | 19260 | 19000 | 59369 |
| 572 | 20231201 | 092600 | 52454973800 | 19250 | 19260 | 19380 | 19180 | 68832 |
| 573 | 20231201 | 092500 | 51128031900 | 19260 | 19350 | 19370 | 19250 | 48088 |
| 574 | 20231201 | 092400 | 50199095690 | 19350 | 19230 | 19360 | 19160 | 71532 |
| 575 | 20231201 | 092300 | 48820565030 | 19230 | 19230 | 19300 | 19200 | 107729 |
| 576 | 20231201 | 092200 | 46744921540 | 19230 | 19100 | 19290 | 19100 | 92586 |
| 577 | 20231201 | 092100 | 44965561770 | 19100 | 18940 | 19170 | 18900 | 51707 |
| 578 | 20231201 | 092000 | 43978547770 | 18940 | 18960 | 18970 | 18820 | 28454 |
| 579 | 20231201 | 091900 | 43441123920 | 18960 | 18990 | 19070 | 18940 | 45609 |
| 580 | 20231201 | 091800 | 42574890040 | 19000 | 19030 | 19090 | 18910 | 39974 |
| 581 | 20231201 | 091700 | 41815240050 | 19020 | 19090 | 19150 | 19010 | 41077 |
| 582 | 20231201 | 091600 | 41031225940 | 19090 | 19060 | 19100 | 19010 | 35574 |
| 583 | 20231201 | 091500 | 40352793010 | 19080 | 18960 | 19240 | 18950 | 103190 |
| 584 | 20231201 | 091400 | 38378985610 | 18950 | 18620 | 19050 | 18620 | 67986 |
| 585 | 20231201 | 091300 | 37093922880 | 18620 | 18630 | 18680 | 18580 | 58355 |
| 586 | 20231201 | 091200 | 36008306150 | 18630 | 18840 | 18840 | 18510 | 173270 |
| 587 | 20231201 | 091100 | 32774567990 | 18840 | 19060 | 19060 | 18840 | 131116 |
| 588 | 20231201 | 091000 | 30289423680 | 19040 | 18960 | 19120 | 18940 | 64928 |
| 589 | 20231201 | 090900 | 29054454340 | 18960 | 19530 | 19550 | 18940 | 196540 |
| 590 | 20231201 | 090800 | 25262008700 | 19530 | 19210 | 19540 | 19170 | 239187 |
| 591 | 20231201 | 090700 | 20620041720 | 19210 | 19040 | 19220 | 18960 | 63782 |
| 592 | 20231201 | 090600 | 19403088350 | 19020 | 19040 | 19130 | 18920 | 72272 |
| 593 | 20231201 | 090500 | 18029345400 | 19040 | 19120 | 19210 | 19040 | 78581 |
| 594 | 20231201 | 090400 | 16526141190 | 19100 | 19130 | 19190 | 19000 | 74489 |
| 595 | 20231201 | 090300 | 15103866950 | 19130 | 18920 | 19330 | 18840 | 162557 |
| 596 | 20231201 | 090200 | 11986532340 | 18920 | 18810 | 19090 | 18800 | 103984 |
| 597 | 20231201 | 090100 | 10012535070 | 18810 | 19200 | 19450 | 18800 | 263531 |
| 598 | 20231201 | 090000 | 4949393020 | 19190 | 19200 | 19240 | 19050 | 249660 |