34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 72388 |
| 3 | 20231201 | 185500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 4 | 20231201 | 185400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 5 | 20231201 | 185300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 6 | 20231201 | 185200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 7 | 20231201 | 185100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 8 | 20231201 | 185000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 9 | 20231201 | 184900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 10 | 20231201 | 184800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 11 | 20231201 | 184700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 12 | 20231201 | 184600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 13 | 20231201 | 184500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 14 | 20231201 | 184400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 15 | 20231201 | 184300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 16 | 20231201 | 184200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 17 | 20231201 | 184100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 18 | 20231201 | 184000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 19 | 20231201 | 183900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 20 | 20231201 | 183800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 21 | 20231201 | 183700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 22 | 20231201 | 183600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 23 | 20231201 | 183500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 24 | 20231201 | 183400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 25 | 20231201 | 183300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 26 | 20231201 | 183200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 27 | 20231201 | 183100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 28 | 20231201 | 183000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 29 | 20231201 | 182900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 30 | 20231201 | 182800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 31 | 20231201 | 182700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 32 | 20231201 | 182600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 72388 |
| 33 | 20231201 | 182500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 34 | 20231201 | 182400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 35 | 20231201 | 182300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 36 | 20231201 | 182200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 37 | 20231201 | 182100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 38 | 20231201 | 182000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 39 | 20231201 | 181900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 40 | 20231201 | 181800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 41 | 20231201 | 181700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 42 | 20231201 | 181600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 43 | 20231201 | 181500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 44 | 20231201 | 181400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 45 | 20231201 | 181300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 46 | 20231201 | 181200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 47 | 20231201 | 181100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 48 | 20231201 | 181000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 49 | 20231201 | 180900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 50 | 20231201 | 180800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 51 | 20231201 | 180700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 52 | 20231201 | 180600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 53 | 20231201 | 180500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 54 | 20231201 | 180400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 55 | 20231201 | 180300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 56 | 20231201 | 180200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 57 | 20231201 | 180100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 58 | 20231201 | 180000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 59 | 20231201 | 175900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 60 | 20231201 | 175800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 61 | 20231201 | 175700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 62 | 20231201 | 175600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 72388 |
| 63 | 20231201 | 175500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 64 | 20231201 | 175400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 65 | 20231201 | 175300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 66 | 20231201 | 175200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 67 | 20231201 | 175100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 68 | 20231201 | 175000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 69 | 20231201 | 174900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 70 | 20231201 | 174800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 71 | 20231201 | 174700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 72 | 20231201 | 174600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 73 | 20231201 | 174500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 74 | 20231201 | 174400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 75 | 20231201 | 174300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 76 | 20231201 | 174200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 77 | 20231201 | 174100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 78 | 20231201 | 174000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 79 | 20231201 | 173900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 80 | 20231201 | 173800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 81 | 20231201 | 173700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 82 | 20231201 | 173600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 83 | 20231201 | 173500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 84 | 20231201 | 173400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 85 | 20231201 | 173300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 86 | 20231201 | 173200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 87 | 20231201 | 173100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 88 | 20231201 | 173000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 89 | 20231201 | 172900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 90 | 20231201 | 172800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 91 | 20231201 | 172700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 92 | 20231201 | 172600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 72388 |
| 93 | 20231201 | 172500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 94 | 20231201 | 172400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 95 | 20231201 | 172300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 96 | 20231201 | 172200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 97 | 20231201 | 172100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 98 | 20231201 | 172000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 99 | 20231201 | 171900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 100 | 20231201 | 171800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 101 | 20231201 | 171700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 102 | 20231201 | 171600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 103 | 20231201 | 171500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 104 | 20231201 | 171400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 105 | 20231201 | 171300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 106 | 20231201 | 171200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 107 | 20231201 | 171100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 108 | 20231201 | 171000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 109 | 20231201 | 170900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 110 | 20231201 | 170800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 111 | 20231201 | 170700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 112 | 20231201 | 170600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 113 | 20231201 | 170500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 114 | 20231201 | 170400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 115 | 20231201 | 170300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 116 | 20231201 | 170200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 117 | 20231201 | 170100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 118 | 20231201 | 170000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 119 | 20231201 | 165900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 120 | 20231201 | 165800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 121 | 20231201 | 165700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 122 | 20231201 | 165600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 72388 |
| 123 | 20231201 | 165500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 124 | 20231201 | 165400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 125 | 20231201 | 165300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 126 | 20231201 | 165200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 127 | 20231201 | 165100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 128 | 20231201 | 165000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 129 | 20231201 | 164900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 130 | 20231201 | 164800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 131 | 20231201 | 164700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 132 | 20231201 | 164600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 133 | 20231201 | 164500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 134 | 20231201 | 164400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 135 | 20231201 | 164300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 136 | 20231201 | 164200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 137 | 20231201 | 164100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 138 | 20231201 | 164000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 139 | 20231201 | 163900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 140 | 20231201 | 163800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 141 | 20231201 | 163700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 142 | 20231201 | 163600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 143 | 20231201 | 163500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 144 | 20231201 | 163400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 145 | 20231201 | 163300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 146 | 20231201 | 163200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 147 | 20231201 | 163100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 148 | 20231201 | 163000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 149 | 20231201 | 162900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 150 | 20231201 | 162800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 151 | 20231201 | 162700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 152 | 20231201 | 162600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 72388 |
| 153 | 20231201 | 162500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 154 | 20231201 | 162400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 155 | 20231201 | 162300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 156 | 20231201 | 162200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 157 | 20231201 | 162100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 158 | 20231201 | 162000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 159 | 20231201 | 161900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 160 | 20231201 | 161800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 161 | 20231201 | 161700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 162 | 20231201 | 161600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 163 | 20231201 | 161500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 164 | 20231201 | 161400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 165 | 20231201 | 161300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 166 | 20231201 | 161200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 167 | 20231201 | 161100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 168 | 20231201 | 161000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 169 | 20231201 | 160900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 170 | 20231201 | 160800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 171 | 20231201 | 160700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 172 | 20231201 | 160600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 173 | 20231201 | 160500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 174 | 20231201 | 160400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 175 | 20231201 | 160300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 176 | 20231201 | 160200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 177 | 20231201 | 160100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 178 | 20231201 | 160000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 179 | 20231201 | 155900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 180 | 20231201 | 155800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 181 | 20231201 | 155700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 182 | 20231201 | 155600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 72388 |
| 183 | 20231201 | 155500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 184 | 20231201 | 155400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 185 | 20231201 | 155300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 186 | 20231201 | 155200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 187 | 20231201 | 155100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 188 | 20231201 | 155000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 189 | 20231201 | 154900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 190 | 20231201 | 154800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 191 | 20231201 | 154700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 192 | 20231201 | 154600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 193 | 20231201 | 154500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 194 | 20231201 | 154400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 195 | 20231201 | 154300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 196 | 20231201 | 154200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 197 | 20231201 | 154100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 198 | 20231201 | 154000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 199 | 20231201 | 153900 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 200 | 20231201 | 153800 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 201 | 20231201 | 153700 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 202 | 20231201 | 153600 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 203 | 20231201 | 153500 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 204 | 20231201 | 153400 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 205 | 20231201 | 153300 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 206 | 20231201 | 153200 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 207 | 20231201 | 153100 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 0 |
| 208 | 20231201 | 153000 | 161874631500 | 16120 | 16120 | 16120 | 16120 | 72388 |
| 209 | 20231201 | 152900 | 160707736940 | 16050 | 16050 | 16050 | 16050 | 0 |
| 210 | 20231201 | 152800 | 160707736940 | 16050 | 16050 | 16050 | 16050 | 0 |
| 211 | 20231201 | 152700 | 160707736940 | 16050 | 16050 | 16050 | 16050 | 0 |
| 212 | 20231201 | 152600 | 160707736940 | 16050 | 16050 | 16050 | 16050 | 0 |
| 213 | 20231201 | 152500 | 160707736940 | 16050 | 16050 | 16050 | 16050 | 0 |
| 214 | 20231201 | 152400 | 160707736940 | 16050 | 16050 | 16050 | 16050 | 0 |
| 215 | 20231201 | 152300 | 160707736940 | 16050 | 16050 | 16050 | 16050 | 0 |
| 216 | 20231201 | 152200 | 160707736940 | 16050 | 16050 | 16050 | 16050 | 0 |
| 217 | 20231201 | 152100 | 160707736940 | 16050 | 16050 | 16050 | 16050 | 0 |
| 218 | 20231201 | 152000 | 160707736940 | 16050 | 16050 | 16050 | 16050 | 0 |
| 219 | 20231201 | 151900 | 160707736940 | 16050 | 15920 | 16050 | 15920 | 21251 |
| 220 | 20231201 | 151800 | 160368547590 | 15930 | 15900 | 15930 | 15890 | 14511 |
| 221 | 20231201 | 151700 | 160137658490 | 15900 | 15920 | 15930 | 15890 | 6736 |
| 222 | 20231201 | 151600 | 160030498820 | 15910 | 15890 | 15920 | 15890 | 8265 |
| 223 | 20231201 | 151500 | 159899080910 | 15900 | 15920 | 15920 | 15880 | 8956 |
| 224 | 20231201 | 151400 | 159756763460 | 15920 | 15900 | 15920 | 15880 | 4593 |
| 225 | 20231201 | 151300 | 159683764650 | 15900 | 15910 | 15920 | 15870 | 8297 |
| 226 | 20231201 | 151200 | 159551871500 | 15900 | 15870 | 15940 | 15870 | 7110 |
| 227 | 20231201 | 151100 | 159438762870 | 15870 | 15710 | 15910 | 15710 | 3849 |
| 228 | 20231201 | 151000 | 159377749590 | 15700 | 15970 | 15970 | 15670 | 16979 |
| 229 | 20231201 | 150900 | 159109183690 | 15960 | 16000 | 16010 | 15960 | 8400 |
| 230 | 20231201 | 150800 | 158974884650 | 15990 | 15970 | 16000 | 15960 | 4875 |
| 231 | 20231201 | 150700 | 158896962690 | 15970 | 15980 | 15990 | 15950 | 7040 |
| 232 | 20231201 | 150600 | 158784480460 | 15980 | 15870 | 16100 | 15860 | 36781 |
| 233 | 20231201 | 150500 | 158196239470 | 15860 | 15860 | 15890 | 15850 | 4064 |
| 234 | 20231201 | 150400 | 158131780810 | 15860 | 15920 | 15940 | 15860 | 10085 |
| 235 | 20231201 | 150300 | 157971423340 | 15920 | 15730 | 15950 | 15720 | 10386 |
| 236 | 20231201 | 150200 | 157807120340 | 15730 | 15730 | 15740 | 15710 | 2397 |
| 237 | 20231201 | 150100 | 157769424360 | 15730 | 15730 | 15740 | 15710 | 5033 |
| 238 | 20231201 | 150000 | 157690283560 | 15730 | 15790 | 15800 | 15730 | 7157 |
| 239 | 20231201 | 145900 | 157577428680 | 15780 | 15720 | 15780 | 15710 | 2484 |
| 240 | 20231201 | 145800 | 157538277080 | 15740 | 15690 | 15770 | 15680 | 7295 |
| 241 | 20231201 | 145700 | 157423649280 | 15700 | 15850 | 15850 | 15650 | 25666 |
| 242 | 20231201 | 145600 | 157019684260 | 15850 | 15910 | 15910 | 15840 | 6694 |
| 243 | 20231201 | 145500 | 156913371940 | 15900 | 15910 | 15950 | 15900 | 4063 |
| 244 | 20231201 | 145400 | 156848716660 | 15920 | 15960 | 15970 | 15920 | 2514 |
| 245 | 20231201 | 145300 | 156808616840 | 15960 | 15910 | 15970 | 15910 | 2325 |
| 246 | 20231201 | 145200 | 156771527930 | 15910 | 15920 | 15940 | 15910 | 2411 |
| 247 | 20231201 | 145100 | 156733138840 | 15920 | 15910 | 15980 | 15910 | 2550 |
| 248 | 20231201 | 145000 | 156692465050 | 15910 | 15940 | 15960 | 15910 | 6812 |
| 249 | 20231201 | 144900 | 156583933140 | 15940 | 15920 | 15950 | 15920 | 1254 |
| 250 | 20231201 | 144800 | 156563949140 | 15930 | 16040 | 16040 | 15930 | 7058 |
| 251 | 20231201 | 144700 | 156451152200 | 16030 | 15980 | 16040 | 15980 | 6100 |
| 252 | 20231201 | 144600 | 156353479820 | 15980 | 15920 | 15990 | 15910 | 3336 |
| 253 | 20231201 | 144500 | 156300238810 | 15910 | 15860 | 15930 | 15840 | 7435 |
| 254 | 20231201 | 144400 | 156182298660 | 15860 | 15880 | 15890 | 15850 | 1684 |
| 255 | 20231201 | 144300 | 156155581940 | 15880 | 15840 | 15900 | 15830 | 896 |
| 256 | 20231201 | 144200 | 156141369260 | 15820 | 15880 | 15880 | 15820 | 3171 |
| 257 | 20231201 | 144100 | 156091135970 | 15880 | 15950 | 15950 | 15880 | 5347 |
| 258 | 20231201 | 144000 | 156006076820 | 15950 | 16000 | 16000 | 15920 | 4656 |
| 259 | 20231201 | 143900 | 155931821790 | 16000 | 16050 | 16060 | 15990 | 7214 |
| 260 | 20231201 | 143800 | 155816176430 | 16030 | 16020 | 16050 | 16010 | 9499 |
| 261 | 20231201 | 143700 | 155663874620 | 16010 | 15950 | 16020 | 15950 | 11610 |
| 262 | 20231201 | 143600 | 155478117250 | 15950 | 15910 | 15970 | 15910 | 2869 |
| 263 | 20231201 | 143500 | 155432357100 | 15900 | 15860 | 15990 | 15830 | 5471 |
| 264 | 20231201 | 143400 | 155345300930 | 15870 | 15840 | 15900 | 15840 | 3038 |
| 265 | 20231201 | 143300 | 155297093210 | 15830 | 15820 | 15840 | 15820 | 1157 |
| 266 | 20231201 | 143200 | 155278783020 | 15820 | 15830 | 15840 | 15800 | 715 |
| 267 | 20231201 | 143100 | 155267475390 | 15830 | 15760 | 15840 | 15760 | 6377 |
| 268 | 20231201 | 143000 | 155166888000 | 15760 | 15760 | 15770 | 15750 | 842 |
| 269 | 20231201 | 142900 | 155153617350 | 15770 | 15740 | 15840 | 15720 | 4604 |
| 270 | 20231201 | 142800 | 155081076930 | 15740 | 15810 | 15820 | 15730 | 8801 |
| 271 | 20231201 | 142700 | 154942269190 | 15810 | 15910 | 15910 | 15800 | 7344 |
| 272 | 20231201 | 142600 | 154825875820 | 15910 | 15940 | 15940 | 15900 | 2211 |
| 273 | 20231201 | 142500 | 154790676180 | 15940 | 15920 | 15940 | 15920 | 363 |
| 274 | 20231201 | 142400 | 154784895280 | 15900 | 15920 | 15930 | 15860 | 1666 |
| 275 | 20231201 | 142300 | 154758411810 | 15860 | 15950 | 15960 | 15860 | 3614 |
| 276 | 20231201 | 142200 | 154700908240 | 15980 | 15960 | 16000 | 15950 | 3609 |
| 277 | 20231201 | 142100 | 154643261480 | 15960 | 15990 | 16010 | 15950 | 4994 |
| 278 | 20231201 | 142000 | 154563427530 | 15990 | 15920 | 15990 | 15920 | 2127 |
| 279 | 20231201 | 141900 | 154529472410 | 15920 | 15890 | 15920 | 15890 | 819 |
| 280 | 20231201 | 141800 | 154516441140 | 15890 | 15930 | 15940 | 15880 | 2198 |
| 281 | 20231201 | 141700 | 154481493070 | 15930 | 15830 | 15990 | 15820 | 4853 |
| 282 | 20231201 | 141600 | 154404536180 | 15810 | 15830 | 15830 | 15780 | 3784 |
| 283 | 20231201 | 141500 | 154344747850 | 15830 | 15840 | 15850 | 15760 | 10083 |
| 284 | 20231201 | 141400 | 154185316480 | 15840 | 15930 | 15960 | 15800 | 13315 |
| 285 | 20231201 | 141300 | 153974383220 | 15960 | 15890 | 15980 | 15870 | 2325 |
| 286 | 20231201 | 141200 | 153937436870 | 15890 | 15950 | 15970 | 15870 | 4771 |
| 287 | 20231201 | 141100 | 153861567360 | 15970 | 16000 | 16010 | 15940 | 2351 |
| 288 | 20231201 | 141000 | 153824031430 | 16000 | 15990 | 16050 | 15920 | 11411 |
| 289 | 20231201 | 140900 | 153641803600 | 15990 | 16000 | 16030 | 15960 | 4889 |
| 290 | 20231201 | 140800 | 153563684910 | 16000 | 16060 | 16060 | 15990 | 3364 |
| 291 | 20231201 | 140700 | 153509801430 | 16060 | 16000 | 16080 | 15990 | 8093 |
| 292 | 20231201 | 140600 | 153380207610 | 16000 | 16060 | 16060 | 16000 | 3222 |
| 293 | 20231201 | 140500 | 153328587590 | 16050 | 16090 | 16110 | 16050 | 3219 |
| 294 | 20231201 | 140400 | 153276838810 | 16110 | 16070 | 16130 | 16050 | 6691 |
| 295 | 20231201 | 140300 | 153168980790 | 16070 | 16140 | 16140 | 16000 | 6063 |
| 296 | 20231201 | 140200 | 153071421780 | 16140 | 16020 | 16140 | 15980 | 7485 |
| 297 | 20231201 | 140100 | 152951367710 | 16020 | 16080 | 16080 | 15990 | 7343 |
| 298 | 20231201 | 140000 | 152833569090 | 16070 | 16160 | 16170 | 16060 | 29332 |
| 299 | 20231201 | 135900 | 152360649630 | 16160 | 15970 | 16170 | 15940 | 55324 |
| 300 | 20231201 | 135800 | 151471827960 | 15970 | 15840 | 15990 | 15840 | 11415 |
| 301 | 20231201 | 135700 | 151290039070 | 15830 | 15850 | 15860 | 15800 | 5521 |
| 302 | 20231201 | 135600 | 151202684870 | 15850 | 15820 | 15860 | 15820 | 1978 |
| 303 | 20231201 | 135500 | 151171344290 | 15820 | 15830 | 15840 | 15800 | 2711 |
| 304 | 20231201 | 135400 | 151128460790 | 15820 | 15850 | 15860 | 15810 | 2317 |
| 305 | 20231201 | 135300 | 151091774960 | 15850 | 15940 | 15940 | 15780 | 9289 |
| 306 | 20231201 | 135200 | 150944463650 | 15940 | 15770 | 15940 | 15750 | 13280 |
| 307 | 20231201 | 135100 | 150734492790 | 15760 | 15720 | 15760 | 15710 | 7363 |
| 308 | 20231201 | 135000 | 150618710050 | 15720 | 15710 | 15720 | 15700 | 2045 |
| 309 | 20231201 | 134900 | 150586581830 | 15710 | 15680 | 15720 | 15680 | 3510 |
| 310 | 20231201 | 134800 | 150531486830 | 15690 | 15690 | 15710 | 15680 | 5196 |
| 311 | 20231201 | 134700 | 150449944470 | 15690 | 15670 | 15710 | 15670 | 4322 |
| 312 | 20231201 | 134600 | 150382122150 | 15680 | 15630 | 15690 | 15620 | 3286 |
| 313 | 20231201 | 134500 | 150330701910 | 15630 | 15630 | 15630 | 15600 | 8655 |
| 314 | 20231201 | 134400 | 150195553560 | 15630 | 15640 | 15670 | 15630 | 4803 |
| 315 | 20231201 | 134300 | 150120417710 | 15640 | 15620 | 15650 | 15600 | 6836 |
| 316 | 20231201 | 134200 | 150013580530 | 15620 | 15690 | 15700 | 15610 | 16900 |
| 317 | 20231201 | 134100 | 149749209380 | 15720 | 15720 | 15720 | 15700 | 2037 |
| 318 | 20231201 | 134000 | 149717203150 | 15720 | 15730 | 15750 | 15720 | 3250 |
| 319 | 20231201 | 133900 | 149666082860 | 15730 | 15760 | 15760 | 15720 | 2432 |
| 320 | 20231201 | 133800 | 149627791330 | 15760 | 15730 | 15760 | 15720 | 2214 |
| 321 | 20231201 | 133700 | 149592936080 | 15720 | 15720 | 15730 | 15710 | 1008 |
| 322 | 20231201 | 133600 | 149577090120 | 15720 | 15670 | 15740 | 15660 | 6198 |
| 323 | 20231201 | 133500 | 149479774620 | 15660 | 15720 | 15720 | 15650 | 11709 |
| 324 | 20231201 | 133400 | 149296237660 | 15710 | 15720 | 15730 | 15680 | 8868 |
| 325 | 20231201 | 133300 | 149157009580 | 15720 | 15820 | 15830 | 15710 | 10447 |
| 326 | 20231201 | 133200 | 148992345720 | 15820 | 15860 | 15870 | 15820 | 1973 |
| 327 | 20231201 | 133100 | 148961090750 | 15860 | 15880 | 15900 | 15860 | 2754 |
| 328 | 20231201 | 133000 | 148917375560 | 15880 | 15900 | 15920 | 15870 | 4073 |
| 329 | 20231201 | 132900 | 148852621890 | 15910 | 15900 | 15910 | 15880 | 5833 |
| 330 | 20231201 | 132800 | 148759910750 | 15900 | 15840 | 15900 | 15840 | 2895 |
| 331 | 20231201 | 132700 | 148713976180 | 15840 | 15850 | 15850 | 15830 | 1582 |
| 332 | 20231201 | 132600 | 148688917980 | 15850 | 15800 | 15850 | 15800 | 3226 |
| 333 | 20231201 | 132500 | 148637868400 | 15800 | 15830 | 15830 | 15780 | 3967 |
| 334 | 20231201 | 132400 | 148575176160 | 15830 | 15790 | 15850 | 15790 | 7454 |
| 335 | 20231201 | 132300 | 148457331020 | 15790 | 15750 | 15790 | 15750 | 6289 |
| 336 | 20231201 | 132200 | 148358211450 | 15760 | 15700 | 15770 | 15680 | 19930 |
| 337 | 20231201 | 132100 | 148044912080 | 15710 | 15780 | 15780 | 15700 | 15713 |
| 338 | 20231201 | 132000 | 147797701790 | 15770 | 15820 | 15830 | 15770 | 5278 |
| 339 | 20231201 | 131900 | 147714290330 | 15820 | 15840 | 15840 | 15790 | 7216 |
| 340 | 20231201 | 131800 | 147600213400 | 15840 | 15820 | 15850 | 15820 | 5884 |
| 341 | 20231201 | 131700 | 147506994860 | 15810 | 15850 | 15860 | 15750 | 30123 |
| 342 | 20231201 | 131600 | 147030997800 | 15850 | 16000 | 16000 | 15850 | 12713 |
| 343 | 20231201 | 131500 | 146828500860 | 16000 | 16020 | 16030 | 15980 | 3619 |
| 344 | 20231201 | 131400 | 146770565240 | 16020 | 16020 | 16020 | 15980 | 3040 |
| 345 | 20231201 | 131300 | 146721905370 | 16020 | 16040 | 16040 | 16000 | 2179 |
| 346 | 20231201 | 131200 | 146687014080 | 16050 | 15990 | 16090 | 15990 | 5850 |
| 347 | 20231201 | 131100 | 146593099680 | 15990 | 16010 | 16010 | 15950 | 15168 |
| 348 | 20231201 | 131000 | 146350802270 | 16000 | 16040 | 16040 | 16000 | 8962 |
| 349 | 20231201 | 130900 | 146207312930 | 16040 | 16020 | 16060 | 16020 | 4913 |
| 350 | 20231201 | 130800 | 146128538070 | 16020 | 16040 | 16040 | 16000 | 16185 |
| 351 | 20231201 | 130700 | 145869370070 | 16040 | 16060 | 16090 | 16030 | 10078 |
| 352 | 20231201 | 130600 | 145707679960 | 16070 | 16090 | 16100 | 16050 | 10624 |
| 353 | 20231201 | 130500 | 145536940170 | 16100 | 16120 | 16130 | 16100 | 3959 |
| 354 | 20231201 | 130400 | 145473174090 | 16130 | 16140 | 16140 | 16100 | 5241 |
| 355 | 20231201 | 130300 | 145388709800 | 16140 | 16150 | 16160 | 16140 | 1247 |
| 356 | 20231201 | 130200 | 145368581960 | 16140 | 16120 | 16210 | 16120 | 1354 |
| 357 | 20231201 | 130100 | 145346725610 | 16130 | 16110 | 16150 | 16110 | 2044 |
| 358 | 20231201 | 130000 | 145313766350 | 16110 | 16120 | 16140 | 16110 | 2122 |
| 359 | 20231201 | 125900 | 145279550080 | 16110 | 16160 | 16180 | 16110 | 6326 |
| 360 | 20231201 | 125800 | 145177552460 | 16160 | 16200 | 16260 | 16140 | 4107 |
| 361 | 20231201 | 125700 | 145111146330 | 16180 | 16290 | 16300 | 16150 | 7146 |
| 362 | 20231201 | 125600 | 144995115560 | 16290 | 16300 | 16300 | 16240 | 3960 |
| 363 | 20231201 | 125500 | 144930660730 | 16300 | 16300 | 16320 | 16270 | 4938 |
| 364 | 20231201 | 125400 | 144850156190 | 16310 | 16270 | 16320 | 16260 | 2004 |
| 365 | 20231201 | 125300 | 144817493810 | 16260 | 16260 | 16280 | 16230 | 2167 |
| 366 | 20231201 | 125200 | 144782265460 | 16270 | 16220 | 16270 | 16200 | 2928 |
| 367 | 20231201 | 125100 | 144734757900 | 16220 | 16170 | 16220 | 16170 | 2738 |
| 368 | 20231201 | 125000 | 144690376530 | 16180 | 16160 | 16180 | 16150 | 2832 |
| 369 | 20231201 | 124900 | 144644600110 | 16160 | 16160 | 16160 | 16150 | 1819 |
| 370 | 20231201 | 124800 | 144615213600 | 16150 | 16170 | 16180 | 16120 | 4669 |
| 371 | 20231201 | 124700 | 144539783900 | 16170 | 16160 | 16180 | 16160 | 2744 |
| 372 | 20231201 | 124600 | 144495418260 | 16170 | 16190 | 16200 | 16160 | 3557 |
| 373 | 20231201 | 124500 | 144437870810 | 16190 | 16170 | 16200 | 16170 | 4013 |
| 374 | 20231201 | 124400 | 144372936460 | 16180 | 16190 | 16220 | 16170 | 4406 |
| 375 | 20231201 | 124300 | 144301587050 | 16180 | 16250 | 16250 | 16170 | 8632 |
| 376 | 20231201 | 124200 | 144161709240 | 16250 | 16350 | 16360 | 16210 | 7525 |
| 377 | 20231201 | 124100 | 144039125110 | 16350 | 16380 | 16380 | 16350 | 1207 |
| 378 | 20231201 | 124000 | 144019373600 | 16370 | 16350 | 16400 | 16340 | 1261 |
| 379 | 20231201 | 123900 | 143998723320 | 16350 | 16330 | 16360 | 16330 | 4038 |
| 380 | 20231201 | 123800 | 143932755900 | 16330 | 16360 | 16360 | 16330 | 8930 |
| 381 | 20231201 | 123700 | 143786866770 | 16360 | 16390 | 16390 | 16350 | 3580 |
| 382 | 20231201 | 123600 | 143728270000 | 16390 | 16340 | 16400 | 16330 | 5613 |
| 383 | 20231201 | 123500 | 143636346450 | 16340 | 16380 | 16380 | 16310 | 7605 |
| 384 | 20231201 | 123400 | 143512012040 | 16370 | 16240 | 16380 | 16230 | 8575 |
| 385 | 20231201 | 123300 | 143372166930 | 16240 | 16220 | 16240 | 16200 | 4941 |
| 386 | 20231201 | 123200 | 143291971630 | 16230 | 16260 | 16270 | 16190 | 8211 |
| 387 | 20231201 | 123100 | 143158782370 | 16270 | 16290 | 16310 | 16180 | 8244 |
| 388 | 20231201 | 123000 | 143024921620 | 16300 | 16380 | 16390 | 16180 | 22245 |
| 389 | 20231201 | 122900 | 142662615410 | 16390 | 16390 | 16420 | 16340 | 4638 |
| 390 | 20231201 | 122800 | 142586676750 | 16380 | 16440 | 16440 | 16380 | 5365 |
| 391 | 20231201 | 122700 | 142498599490 | 16440 | 16410 | 16520 | 16340 | 13744 |
| 392 | 20231201 | 122600 | 142273095900 | 16410 | 16490 | 16500 | 16400 | 14028 |
| 393 | 20231201 | 122500 | 142042239630 | 16510 | 16480 | 16540 | 16400 | 24820 |
| 394 | 20231201 | 122400 | 141632985860 | 16470 | 16430 | 16520 | 16370 | 46727 |
| 395 | 20231201 | 122300 | 140862795090 | 16380 | 16280 | 16530 | 16220 | 104440 |
| 396 | 20231201 | 122200 | 139149197750 | 16290 | 15970 | 16320 | 15950 | 52373 |
| 397 | 20231201 | 122100 | 138304986200 | 15980 | 16010 | 16030 | 15970 | 12841 |
| 398 | 20231201 | 122000 | 138099652150 | 16010 | 16060 | 16070 | 16010 | 3836 |
| 399 | 20231201 | 121900 | 138038175300 | 16070 | 16050 | 16080 | 16000 | 21969 |
| 400 | 20231201 | 121800 | 137686299980 | 16020 | 16080 | 16080 | 16020 | 9085 |
| 401 | 20231201 | 121700 | 137540541000 | 16080 | 16090 | 16120 | 16080 | 4912 |
| 402 | 20231201 | 121600 | 137461533920 | 16080 | 16160 | 16160 | 16080 | 7639 |
| 403 | 20231201 | 121500 | 137338415740 | 16150 | 16120 | 16160 | 16120 | 3710 |
| 404 | 20231201 | 121400 | 137278530510 | 16120 | 16090 | 16150 | 16060 | 7163 |
| 405 | 20231201 | 121300 | 137163120920 | 16090 | 16080 | 16100 | 16030 | 19786 |
| 406 | 20231201 | 121200 | 136845503710 | 16080 | 16080 | 16100 | 16050 | 22423 |
| 407 | 20231201 | 121100 | 136485111540 | 16080 | 16120 | 16130 | 16080 | 12997 |
| 408 | 20231201 | 121000 | 136275785860 | 16120 | 16150 | 16180 | 16120 | 7087 |
| 409 | 20231201 | 120900 | 136161402320 | 16160 | 16160 | 16190 | 16140 | 14349 |
| 410 | 20231201 | 120800 | 135929656130 | 16160 | 16210 | 16230 | 16160 | 15409 |
| 411 | 20231201 | 120700 | 135680119040 | 16210 | 16230 | 16230 | 16200 | 6343 |
| 412 | 20231201 | 120600 | 135577269860 | 16210 | 16230 | 16270 | 16200 | 5000 |
| 413 | 20231201 | 120500 | 135496203280 | 16270 | 16280 | 16280 | 16200 | 4375 |
| 414 | 20231201 | 120400 | 135425238100 | 16280 | 16230 | 16290 | 16200 | 5667 |
| 415 | 20231201 | 120300 | 135333251900 | 16230 | 16240 | 16240 | 16220 | 4245 |
| 416 | 20231201 | 120200 | 135264373250 | 16220 | 16240 | 16250 | 16220 | 3625 |
| 417 | 20231201 | 120100 | 135205525320 | 16250 | 16280 | 16290 | 16210 | 14347 |
| 418 | 20231201 | 120000 | 134972629320 | 16290 | 16330 | 16340 | 16280 | 4682 |
| 419 | 20231201 | 115900 | 134896266840 | 16330 | 16330 | 16340 | 16320 | 1480 |
| 420 | 20231201 | 115800 | 134872101750 | 16340 | 16340 | 16400 | 16330 | 2231 |
| 421 | 20231201 | 115700 | 134835593320 | 16330 | 16320 | 16370 | 16300 | 1306 |
| 422 | 20231201 | 115600 | 134814278140 | 16320 | 16400 | 16400 | 16290 | 2934 |
| 423 | 20231201 | 115500 | 134766337150 | 16400 | 16410 | 16410 | 16350 | 3915 |
| 424 | 20231201 | 115400 | 134702187040 | 16410 | 16400 | 16430 | 16380 | 9956 |
| 425 | 20231201 | 115300 | 134538881000 | 16400 | 16340 | 16400 | 16340 | 5516 |
| 426 | 20231201 | 115200 | 134448528150 | 16340 | 16300 | 16340 | 16290 | 5356 |
| 427 | 20231201 | 115100 | 134361202450 | 16300 | 16280 | 16300 | 16270 | 2798 |
| 428 | 20231201 | 115000 | 134315617250 | 16290 | 16250 | 16300 | 16250 | 14213 |
| 429 | 20231201 | 114900 | 134084356920 | 16250 | 16270 | 16270 | 16240 | 8483 |
| 430 | 20231201 | 114800 | 133946453740 | 16270 | 16360 | 16360 | 16270 | 13512 |
| 431 | 20231201 | 114700 | 133725893710 | 16350 | 16380 | 16380 | 16350 | 4979 |
| 432 | 20231201 | 114600 | 133644451360 | 16380 | 16390 | 16400 | 16380 | 2855 |
| 433 | 20231201 | 114500 | 133597655240 | 16400 | 16430 | 16430 | 16380 | 3315 |
| 434 | 20231201 | 114400 | 133543304490 | 16430 | 16430 | 16440 | 16390 | 7996 |
| 435 | 20231201 | 114300 | 133412033900 | 16430 | 16350 | 16430 | 16350 | 7767 |
| 436 | 20231201 | 114200 | 133284759130 | 16360 | 16270 | 16370 | 16240 | 9383 |
| 437 | 20231201 | 114100 | 133131833680 | 16270 | 16310 | 16320 | 16230 | 6537 |
| 438 | 20231201 | 114000 | 133025447220 | 16310 | 16290 | 16340 | 16210 | 18900 |
| 439 | 20231201 | 113900 | 132718106420 | 16280 | 16400 | 16420 | 16280 | 21781 |
| 440 | 20231201 | 113800 | 132362492750 | 16400 | 16460 | 16470 | 16400 | 11669 |
| 441 | 20231201 | 113700 | 132170790850 | 16460 | 16510 | 16510 | 16460 | 11574 |
| 442 | 20231201 | 113600 | 131979961230 | 16510 | 16530 | 16530 | 16500 | 4088 |
| 443 | 20231201 | 113500 | 131912454770 | 16520 | 16520 | 16540 | 16520 | 1270 |
| 444 | 20231201 | 113400 | 131891463300 | 16520 | 16520 | 16540 | 16510 | 3064 |
| 445 | 20231201 | 113300 | 131840840020 | 16520 | 16530 | 16530 | 16510 | 4365 |
| 446 | 20231201 | 113200 | 131768727430 | 16530 | 16530 | 16550 | 16520 | 1796 |
| 447 | 20231201 | 113100 | 131739046070 | 16530 | 16560 | 16560 | 16520 | 2840 |
| 448 | 20231201 | 113000 | 131692065690 | 16550 | 16590 | 16590 | 16550 | 3862 |
| 449 | 20231201 | 112900 | 131628093700 | 16590 | 16600 | 16600 | 16580 | 1046 |
| 450 | 20231201 | 112800 | 131610739220 | 16600 | 16570 | 16600 | 16570 | 1573 |
| 451 | 20231201 | 112700 | 131584642350 | 16580 | 16610 | 16610 | 16570 | 2288 |
| 452 | 20231201 | 112600 | 131546672490 | 16600 | 16610 | 16610 | 16600 | 3079 |
| 453 | 20231201 | 112500 | 131495546360 | 16610 | 16580 | 16640 | 16570 | 4516 |
| 454 | 20231201 | 112400 | 131420572300 | 16580 | 16580 | 16580 | 16560 | 1801 |
| 455 | 20231201 | 112300 | 131390729720 | 16580 | 16560 | 16580 | 16560 | 3142 |
| 456 | 20231201 | 112200 | 131338663180 | 16570 | 16570 | 16570 | 16560 | 6738 |
| 457 | 20231201 | 112100 | 131227072560 | 16570 | 16600 | 16610 | 16570 | 5021 |
| 458 | 20231201 | 112000 | 131143772780 | 16600 | 16660 | 16660 | 16600 | 6021 |
| 459 | 20231201 | 111900 | 131043634360 | 16650 | 16660 | 16670 | 16650 | 2251 |
| 460 | 20231201 | 111800 | 131006136120 | 16670 | 16660 | 16680 | 16640 | 3311 |
| 461 | 20231201 | 111700 | 130950995100 | 16660 | 16630 | 16680 | 16620 | 12574 |
| 462 | 20231201 | 111600 | 130741790370 | 16630 | 16660 | 16660 | 16630 | 4636 |
| 463 | 20231201 | 111500 | 130664654330 | 16660 | 16570 | 16670 | 16570 | 17958 |
| 464 | 20231201 | 111400 | 130365926000 | 16570 | 16440 | 16570 | 16440 | 14512 |
| 465 | 20231201 | 111300 | 130126584530 | 16440 | 16450 | 16480 | 16410 | 8643 |
| 466 | 20231201 | 111200 | 129984443900 | 16440 | 16480 | 16480 | 16400 | 37526 |
| 467 | 20231201 | 111100 | 129368589740 | 16470 | 16560 | 16600 | 16410 | 49564 |
| 468 | 20231201 | 111000 | 128551056860 | 16560 | 16620 | 16630 | 16560 | 11708 |
| 469 | 20231201 | 110900 | 128356735540 | 16620 | 16620 | 16630 | 16610 | 6020 |
| 470 | 20231201 | 110800 | 128256677390 | 16610 | 16580 | 16620 | 16560 | 10595 |
| 471 | 20231201 | 110700 | 128080980780 | 16570 | 16680 | 16680 | 16560 | 19770 |
| 472 | 20231201 | 110600 | 127752477390 | 16680 | 16730 | 16730 | 16670 | 4973 |
| 473 | 20231201 | 110500 | 127669410750 | 16720 | 16730 | 16740 | 16720 | 5004 |
| 474 | 20231201 | 110400 | 127585687510 | 16710 | 16680 | 16730 | 16670 | 5708 |
| 475 | 20231201 | 110300 | 127490356360 | 16680 | 16680 | 16700 | 16660 | 14928 |
| 476 | 20231201 | 110200 | 127241401270 | 16670 | 16750 | 16760 | 16660 | 38352 |
| 477 | 20231201 | 110100 | 126600415300 | 16750 | 16780 | 16780 | 16750 | 9280 |
| 478 | 20231201 | 110000 | 126444903410 | 16780 | 16780 | 16790 | 16760 | 13653 |
| 479 | 20231201 | 105900 | 126215978380 | 16780 | 16810 | 16810 | 16780 | 10950 |
| 480 | 20231201 | 105800 | 126032089410 | 16810 | 16840 | 16840 | 16810 | 4150 |
| 481 | 20231201 | 105700 | 125962317300 | 16820 | 16800 | 16860 | 16800 | 8835 |
| 482 | 20231201 | 105600 | 125813711650 | 16800 | 16820 | 16820 | 16800 | 5047 |
| 483 | 20231201 | 105500 | 125728900220 | 16820 | 16840 | 16840 | 16810 | 7180 |
| 484 | 20231201 | 105400 | 125608133180 | 16840 | 16840 | 16850 | 16830 | 2936 |
| 485 | 20231201 | 105300 | 125558695320 | 16850 | 16860 | 16870 | 16840 | 3428 |
| 486 | 20231201 | 105200 | 125500925590 | 16860 | 16820 | 16890 | 16820 | 3333 |
| 487 | 20231201 | 105100 | 125444777090 | 16820 | 16860 | 16860 | 16820 | 8909 |
| 488 | 20231201 | 105000 | 125294785860 | 16860 | 16900 | 16910 | 16860 | 2347 |
| 489 | 20231201 | 104900 | 125255157560 | 16900 | 16860 | 16920 | 16850 | 3752 |
| 490 | 20231201 | 104800 | 125191866260 | 16860 | 16850 | 16880 | 16850 | 6808 |
| 491 | 20231201 | 104700 | 125077077120 | 16850 | 16920 | 16930 | 16850 | 10492 |
| 492 | 20231201 | 104600 | 124899984580 | 16920 | 16950 | 16970 | 16910 | 4587 |
| 493 | 20231201 | 104500 | 124822294170 | 16960 | 16950 | 17010 | 16950 | 13493 |
| 494 | 20231201 | 104400 | 124593067230 | 16970 | 16930 | 16970 | 16910 | 6882 |
| 495 | 20231201 | 104300 | 124476472410 | 16930 | 16880 | 16930 | 16880 | 4365 |
| 496 | 20231201 | 104200 | 124402700360 | 16890 | 16840 | 16890 | 16840 | 3517 |
| 497 | 20231201 | 104100 | 124343403080 | 16850 | 16810 | 16850 | 16810 | 3294 |
| 498 | 20231201 | 104000 | 124287948140 | 16820 | 16820 | 16850 | 16810 | 4208 |
| 499 | 20231201 | 103900 | 124217167320 | 16820 | 16860 | 16890 | 16820 | 5247 |
| 500 | 20231201 | 103800 | 124128834770 | 16840 | 16970 | 16980 | 16820 | 17681 |
| 501 | 20231201 | 103700 | 123829711030 | 16970 | 16900 | 16980 | 16900 | 12515 |
| 502 | 20231201 | 103600 | 123617688860 | 16920 | 16820 | 16920 | 16820 | 8970 |
| 503 | 20231201 | 103500 | 123466122610 | 16810 | 16760 | 16850 | 16750 | 12778 |
| 504 | 20231201 | 103400 | 123251659210 | 16760 | 16890 | 16900 | 16760 | 31553 |
| 505 | 20231201 | 103300 | 122721235740 | 16910 | 16910 | 16920 | 16870 | 7949 |
| 506 | 20231201 | 103200 | 122586939770 | 16910 | 16830 | 16910 | 16830 | 17646 |
| 507 | 20231201 | 103100 | 122289711650 | 16840 | 16950 | 16960 | 16800 | 45903 |
| 508 | 20231201 | 103000 | 121516011590 | 16950 | 17030 | 17070 | 16950 | 13675 |
| 509 | 20231201 | 102900 | 121283565520 | 17030 | 17080 | 17080 | 17030 | 12872 |
| 510 | 20231201 | 102800 | 121063934910 | 17070 | 17000 | 17090 | 16990 | 11673 |
| 511 | 20231201 | 102700 | 120865098660 | 17000 | 17080 | 17080 | 16950 | 43353 |
| 512 | 20231201 | 102600 | 120127838990 | 17080 | 17170 | 17180 | 17070 | 14737 |
| 513 | 20231201 | 102500 | 119875950080 | 17170 | 17130 | 17180 | 17090 | 9541 |
| 514 | 20231201 | 102400 | 119712432940 | 17110 | 17160 | 17170 | 17070 | 34013 |
| 515 | 20231201 | 102300 | 119130489690 | 17170 | 17190 | 17240 | 17090 | 36840 |
| 516 | 20231201 | 102200 | 118498136410 | 17180 | 17380 | 17440 | 17060 | 86477 |
| 517 | 20231201 | 102100 | 117001061000 | 17370 | 17330 | 17450 | 17330 | 129571 |
| 518 | 20231201 | 102000 | 114745393790 | 17330 | 17110 | 17350 | 17080 | 94882 |
| 519 | 20231201 | 101900 | 113108157260 | 17110 | 17000 | 17180 | 16870 | 41336 |
| 520 | 20231201 | 101800 | 112403173260 | 17010 | 17190 | 17230 | 17000 | 77354 |
| 521 | 20231201 | 101700 | 111076458220 | 17180 | 17060 | 17190 | 17060 | 70636 |
| 522 | 20231201 | 101600 | 109867048840 | 17060 | 16990 | 17060 | 16970 | 31232 |
| 523 | 20231201 | 101500 | 109335461730 | 16990 | 16980 | 17010 | 16960 | 51505 |
| 524 | 20231201 | 101400 | 108460359640 | 16970 | 16830 | 16980 | 16820 | 22028 |
| 525 | 20231201 | 101300 | 108087646260 | 16830 | 16790 | 16830 | 16780 | 7435 |
| 526 | 20231201 | 101200 | 107962742610 | 16780 | 16770 | 16800 | 16760 | 5238 |
| 527 | 20231201 | 101100 | 107874867790 | 16770 | 16770 | 16780 | 16760 | 3251 |
| 528 | 20231201 | 101000 | 107820340290 | 16760 | 16790 | 16800 | 16760 | 7982 |
| 529 | 20231201 | 100900 | 107686440320 | 16800 | 16840 | 16840 | 16790 | 4889 |
| 530 | 20231201 | 100800 | 107604277170 | 16820 | 16770 | 16860 | 16770 | 11784 |
| 531 | 20231201 | 100700 | 107406335510 | 16770 | 16800 | 16800 | 16770 | 6634 |
| 532 | 20231201 | 100600 | 107295033430 | 16790 | 16860 | 16860 | 16790 | 8643 |
| 533 | 20231201 | 100500 | 107149665060 | 16850 | 16880 | 16880 | 16850 | 6948 |
| 534 | 20231201 | 100400 | 107032531920 | 16880 | 16820 | 16900 | 16800 | 13744 |
| 535 | 20231201 | 100300 | 106801035690 | 16830 | 16800 | 16830 | 16800 | 7299 |
| 536 | 20231201 | 100200 | 106678320460 | 16800 | 16960 | 16960 | 16800 | 14522 |
| 537 | 20231201 | 100100 | 106432838980 | 16960 | 16980 | 16990 | 16950 | 19267 |
| 538 | 20231201 | 100000 | 106105862430 | 16980 | 16960 | 16990 | 16960 | 15819 |
| 539 | 20231201 | 095900 | 105837250150 | 16980 | 16850 | 16990 | 16850 | 18424 |
| 540 | 20231201 | 095800 | 105524980910 | 16850 | 16800 | 16870 | 16800 | 6854 |
| 541 | 20231201 | 095700 | 105409548360 | 16800 | 16780 | 16800 | 16760 | 7086 |
| 542 | 20231201 | 095600 | 105290692240 | 16770 | 16770 | 16800 | 16770 | 4947 |
| 543 | 20231201 | 095500 | 105207691040 | 16770 | 16770 | 16810 | 16750 | 12168 |
| 544 | 20231201 | 095400 | 105003754600 | 16770 | 16820 | 16830 | 16760 | 16869 |
| 545 | 20231201 | 095300 | 104720425750 | 16830 | 16920 | 16940 | 16820 | 11860 |
| 546 | 20231201 | 095200 | 104520139090 | 16910 | 16810 | 16980 | 16800 | 10259 |
| 547 | 20231201 | 095100 | 104346949530 | 16800 | 16840 | 16860 | 16800 | 9411 |
| 548 | 20231201 | 095000 | 104188685890 | 16830 | 16750 | 16860 | 16720 | 16877 |
| 549 | 20231201 | 094900 | 103905261560 | 16740 | 16870 | 16870 | 16720 | 27172 |
| 550 | 20231201 | 094800 | 103449545080 | 16860 | 16970 | 16970 | 16860 | 21277 |
| 551 | 20231201 | 094700 | 103089324820 | 16950 | 16990 | 16990 | 16950 | 13199 |
| 552 | 20231201 | 094600 | 102865477900 | 16950 | 17000 | 17040 | 16930 | 25852 |
| 553 | 20231201 | 094500 | 102426277190 | 17000 | 17040 | 17050 | 17000 | 44102 |
| 554 | 20231201 | 094400 | 101675227180 | 17040 | 16900 | 17070 | 16900 | 88675 |
| 555 | 20231201 | 094300 | 100166727740 | 16900 | 16820 | 16900 | 16810 | 17602 |
| 556 | 20231201 | 094200 | 99869799170 | 16820 | 16770 | 16820 | 16750 | 13416 |
| 557 | 20231201 | 094100 | 99644688680 | 16760 | 16760 | 16780 | 16710 | 27864 |
| 558 | 20231201 | 094000 | 99178631370 | 16760 | 16840 | 16850 | 16760 | 40663 |
| 559 | 20231201 | 093900 | 98495234150 | 16840 | 16900 | 16900 | 16840 | 14507 |
| 560 | 20231201 | 093800 | 98250571680 | 16910 | 16920 | 16920 | 16840 | 58176 |
| 561 | 20231201 | 093700 | 97268002890 | 16920 | 16810 | 16950 | 16810 | 63422 |
| 562 | 20231201 | 093600 | 96197126280 | 16810 | 16770 | 16820 | 16770 | 34696 |
| 563 | 20231201 | 093500 | 95614302570 | 16770 | 16710 | 16780 | 16700 | 23302 |
| 564 | 20231201 | 093400 | 95223760080 | 16710 | 16730 | 16770 | 16670 | 34399 |
| 565 | 20231201 | 093300 | 94648899420 | 16710 | 16690 | 16790 | 16670 | 59718 |
| 566 | 20231201 | 093200 | 93650425690 | 16680 | 16540 | 16700 | 16530 | 50007 |
| 567 | 20231201 | 093100 | 92819160680 | 16550 | 16600 | 16630 | 16480 | 97055 |
| 568 | 20231201 | 093000 | 91214374190 | 16600 | 16670 | 16690 | 16560 | 74637 |
| 569 | 20231201 | 092900 | 89974984640 | 16680 | 16670 | 16740 | 16660 | 36874 |
| 570 | 20231201 | 092800 | 89359122810 | 16680 | 16820 | 16840 | 16640 | 67120 |
| 571 | 20231201 | 092700 | 88237221840 | 16800 | 16780 | 16890 | 16740 | 83558 |
| 572 | 20231201 | 092600 | 86832800980 | 16780 | 16980 | 17000 | 16770 | 85787 |
| 573 | 20231201 | 092500 | 85384053860 | 17000 | 17110 | 17130 | 16970 | 26152 |
| 574 | 20231201 | 092400 | 84938796010 | 17110 | 17220 | 17220 | 17040 | 50667 |
| 575 | 20231201 | 092300 | 84069676360 | 17210 | 17110 | 17220 | 17060 | 51267 |
| 576 | 20231201 | 092200 | 83190226330 | 17120 | 16930 | 17120 | 16930 | 67683 |
| 577 | 20231201 | 092100 | 82036571940 | 16940 | 17020 | 17040 | 16930 | 73561 |
| 578 | 20231201 | 092000 | 80787785130 | 17010 | 17060 | 17060 | 16960 | 75418 |
| 579 | 20231201 | 091900 | 79505124130 | 17050 | 17010 | 17140 | 17000 | 57151 |
| 580 | 20231201 | 091800 | 78530013570 | 17000 | 17220 | 17230 | 17000 | 73939 |
| 581 | 20231201 | 091700 | 77264579080 | 17230 | 17110 | 17280 | 17110 | 53830 |
| 582 | 20231201 | 091600 | 76339409110 | 17110 | 17350 | 17360 | 17010 | 130041 |
| 583 | 20231201 | 091500 | 74115174730 | 17360 | 17560 | 17710 | 17350 | 145666 |
| 584 | 20231201 | 091400 | 71558134930 | 17560 | 17420 | 17560 | 17410 | 102101 |
| 585 | 20231201 | 091300 | 69770412490 | 17430 | 17240 | 17520 | 17230 | 201955 |
| 586 | 20231201 | 091200 | 66251898800 | 17240 | 17330 | 17340 | 17050 | 168882 |
| 587 | 20231201 | 091100 | 63352834980 | 17330 | 18060 | 18110 | 17150 | 337453 |
| 588 | 20231201 | 091000 | 57453952790 | 18030 | 17730 | 18400 | 17730 | 307974 |
| 589 | 20231201 | 090900 | 51889763370 | 17740 | 17290 | 18000 | 17230 | 325494 |
| 590 | 20231201 | 090800 | 46169332980 | 17270 | 16950 | 17350 | 16870 | 361055 |
| 591 | 20231201 | 090700 | 39988214550 | 16940 | 16880 | 16960 | 16880 | 105255 |
| 592 | 20231201 | 090600 | 38210799740 | 16870 | 16870 | 16870 | 16870 | 0 |
| 593 | 20231201 | 090500 | 38210799740 | 16870 | 16710 | 16870 | 16580 | 217661 |
| 594 | 20231201 | 090400 | 34564002940 | 16710 | 16370 | 16740 | 16330 | 362232 |
| 595 | 20231201 | 090300 | 28563448720 | 16370 | 16150 | 16470 | 16130 | 420052 |
| 596 | 20231201 | 090200 | 21705593980 | 16150 | 16100 | 16150 | 15950 | 258363 |
| 597 | 20231201 | 090100 | 17559785870 | 16100 | 15940 | 16110 | 15880 | 449283 |
| 598 | 20231201 | 090000 | 10365272640 | 15940 | 15340 | 15950 | 15300 | 668952 |