32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 15754 |
| 3 | 20231207 | 184500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 4 | 20231207 | 184400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 5 | 20231207 | 184300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 6 | 20231207 | 184200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 7 | 20231207 | 184100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 8 | 20231207 | 184000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 9 | 20231207 | 183900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 10 | 20231207 | 183800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 11 | 20231207 | 183700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 12 | 20231207 | 183600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 13 | 20231207 | 183500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 14 | 20231207 | 183400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 15 | 20231207 | 183300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 16 | 20231207 | 183200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 17 | 20231207 | 183100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 18 | 20231207 | 183000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 19 | 20231207 | 182900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 20 | 20231207 | 182800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 21 | 20231207 | 182700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 22 | 20231207 | 182600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 23 | 20231207 | 182500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 24 | 20231207 | 182400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 25 | 20231207 | 182300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 26 | 20231207 | 182200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 27 | 20231207 | 182100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 28 | 20231207 | 182000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 29 | 20231207 | 181900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 30 | 20231207 | 181800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 31 | 20231207 | 181700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 32 | 20231207 | 181600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 15754 |
| 33 | 20231207 | 181500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 34 | 20231207 | 181400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 35 | 20231207 | 181300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 36 | 20231207 | 181200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 37 | 20231207 | 181100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 38 | 20231207 | 181000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 39 | 20231207 | 180900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 40 | 20231207 | 180800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 41 | 20231207 | 180700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 42 | 20231207 | 180600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 43 | 20231207 | 180500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 44 | 20231207 | 180400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 45 | 20231207 | 180300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 46 | 20231207 | 180200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 47 | 20231207 | 180100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 48 | 20231207 | 180000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 49 | 20231207 | 175900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 50 | 20231207 | 175800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 51 | 20231207 | 175700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 52 | 20231207 | 175600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 53 | 20231207 | 175500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 54 | 20231207 | 175400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 55 | 20231207 | 175300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 56 | 20231207 | 175200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 57 | 20231207 | 175100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 58 | 20231207 | 175000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 59 | 20231207 | 174900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 60 | 20231207 | 174800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 61 | 20231207 | 174700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 62 | 20231207 | 174600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 15754 |
| 63 | 20231207 | 174500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 64 | 20231207 | 174400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 65 | 20231207 | 174300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 66 | 20231207 | 174200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 67 | 20231207 | 174100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 68 | 20231207 | 174000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 69 | 20231207 | 173900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 70 | 20231207 | 173800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 71 | 20231207 | 173700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 72 | 20231207 | 173600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 73 | 20231207 | 173500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 74 | 20231207 | 173400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 75 | 20231207 | 173300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 76 | 20231207 | 173200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 77 | 20231207 | 173100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 78 | 20231207 | 173000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 79 | 20231207 | 172900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 80 | 20231207 | 172800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 81 | 20231207 | 172700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 82 | 20231207 | 172600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 83 | 20231207 | 172500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 84 | 20231207 | 172400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 85 | 20231207 | 172300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 86 | 20231207 | 172200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 87 | 20231207 | 172100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 88 | 20231207 | 172000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 89 | 20231207 | 171900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 90 | 20231207 | 171800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 91 | 20231207 | 171700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 92 | 20231207 | 171600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 15754 |
| 93 | 20231207 | 171500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 94 | 20231207 | 171400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 95 | 20231207 | 171300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 96 | 20231207 | 171200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 97 | 20231207 | 171100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 98 | 20231207 | 171000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 99 | 20231207 | 170900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 100 | 20231207 | 170800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 101 | 20231207 | 170700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 102 | 20231207 | 170600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 103 | 20231207 | 170500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 104 | 20231207 | 170400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 105 | 20231207 | 170300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 106 | 20231207 | 170200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 107 | 20231207 | 170100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 108 | 20231207 | 170000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 109 | 20231207 | 165900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 110 | 20231207 | 165800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 111 | 20231207 | 165700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 112 | 20231207 | 165600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 113 | 20231207 | 165500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 114 | 20231207 | 165400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 115 | 20231207 | 165300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 116 | 20231207 | 165200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 117 | 20231207 | 165100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 118 | 20231207 | 165000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 119 | 20231207 | 164900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 120 | 20231207 | 164800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 121 | 20231207 | 164700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 122 | 20231207 | 164600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 15754 |
| 123 | 20231207 | 164500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 124 | 20231207 | 164400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 125 | 20231207 | 164300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 126 | 20231207 | 164200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 127 | 20231207 | 164100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 128 | 20231207 | 164000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 129 | 20231207 | 163900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 130 | 20231207 | 163800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 131 | 20231207 | 163700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 132 | 20231207 | 163600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 133 | 20231207 | 163500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 134 | 20231207 | 163400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 135 | 20231207 | 163300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 136 | 20231207 | 163200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 137 | 20231207 | 163100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 138 | 20231207 | 163000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 139 | 20231207 | 162900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 140 | 20231207 | 162800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 141 | 20231207 | 162700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 142 | 20231207 | 162600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 143 | 20231207 | 162500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 144 | 20231207 | 162400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 145 | 20231207 | 162300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 146 | 20231207 | 162200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 147 | 20231207 | 162100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 148 | 20231207 | 162000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 149 | 20231207 | 161900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 150 | 20231207 | 161800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 151 | 20231207 | 161700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 152 | 20231207 | 161600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 15754 |
| 153 | 20231207 | 161500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 154 | 20231207 | 161400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 155 | 20231207 | 161300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 156 | 20231207 | 161200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 157 | 20231207 | 161100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 158 | 20231207 | 161000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 159 | 20231207 | 160900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 160 | 20231207 | 160800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 161 | 20231207 | 160700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 162 | 20231207 | 160600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 163 | 20231207 | 160500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 164 | 20231207 | 160400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 165 | 20231207 | 160300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 166 | 20231207 | 160200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 167 | 20231207 | 160100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 168 | 20231207 | 160000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 169 | 20231207 | 155900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 170 | 20231207 | 155800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 171 | 20231207 | 155700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 172 | 20231207 | 155600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 173 | 20231207 | 155500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 174 | 20231207 | 155400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 175 | 20231207 | 155300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 176 | 20231207 | 155200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 177 | 20231207 | 155100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 178 | 20231207 | 155000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 179 | 20231207 | 154900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 180 | 20231207 | 154800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 181 | 20231207 | 154700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 182 | 20231207 | 154600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 15754 |
| 183 | 20231207 | 154500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 184 | 20231207 | 154400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 185 | 20231207 | 154300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 186 | 20231207 | 154200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 187 | 20231207 | 154100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 188 | 20231207 | 154000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 189 | 20231207 | 153900 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 190 | 20231207 | 153800 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 191 | 20231207 | 153700 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 192 | 20231207 | 153600 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 193 | 20231207 | 153500 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 194 | 20231207 | 153400 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 195 | 20231207 | 153300 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 196 | 20231207 | 153200 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 197 | 20231207 | 153100 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 198 | 20231207 | 153000 | 43629278610 | 13630 | 13630 | 13630 | 13630 | 15754 |
| 199 | 20231207 | 152900 | 43414551590 | 13630 | 13630 | 13630 | 13630 | 0 |
| 200 | 20231207 | 152800 | 43414551590 | 13630 | 13630 | 13630 | 13630 | 0 |
| 201 | 20231207 | 152700 | 43414551590 | 13630 | 13630 | 13630 | 13630 | 0 |
| 202 | 20231207 | 152600 | 43414551590 | 13630 | 13630 | 13630 | 13630 | 0 |
| 203 | 20231207 | 152500 | 43414551590 | 13630 | 13630 | 13630 | 13630 | 0 |
| 204 | 20231207 | 152400 | 43414551590 | 13630 | 13630 | 13630 | 13630 | 0 |
| 205 | 20231207 | 152300 | 43414551590 | 13630 | 13630 | 13630 | 13630 | 0 |
| 206 | 20231207 | 152200 | 43414551590 | 13630 | 13630 | 13630 | 13630 | 0 |
| 207 | 20231207 | 152100 | 43414551590 | 13630 | 13630 | 13630 | 13630 | 0 |
| 208 | 20231207 | 152000 | 43414551590 | 13630 | 13630 | 13630 | 13630 | 0 |
| 209 | 20231207 | 151900 | 43414551590 | 13630 | 13590 | 13630 | 13590 | 5132 |
| 210 | 20231207 | 151800 | 43344739070 | 13600 | 13590 | 13600 | 13580 | 3170 |
| 211 | 20231207 | 151700 | 43301667120 | 13600 | 13590 | 13600 | 13590 | 2846 |
| 212 | 20231207 | 151600 | 43262977300 | 13590 | 13610 | 13610 | 13590 | 1316 |
| 213 | 20231207 | 151500 | 43245080270 | 13610 | 13610 | 13610 | 13600 | 2505 |
| 214 | 20231207 | 151400 | 43211010590 | 13610 | 13590 | 13610 | 13590 | 3700 |
| 215 | 20231207 | 151300 | 43160704670 | 13600 | 13590 | 13600 | 13590 | 1288 |
| 216 | 20231207 | 151200 | 43143196260 | 13590 | 13600 | 13610 | 13590 | 3199 |
| 217 | 20231207 | 151100 | 43099697690 | 13610 | 13620 | 13620 | 13600 | 1429 |
| 218 | 20231207 | 151000 | 43080257370 | 13620 | 13600 | 13620 | 13600 | 1215 |
| 219 | 20231207 | 150900 | 43063720790 | 13600 | 13600 | 13600 | 13590 | 1383 |
| 220 | 20231207 | 150800 | 43044916590 | 13600 | 13610 | 13610 | 13600 | 4371 |
| 221 | 20231207 | 150700 | 42985465340 | 13610 | 13610 | 13610 | 13600 | 1579 |
| 222 | 20231207 | 150600 | 42963987370 | 13610 | 13610 | 13620 | 13600 | 1144 |
| 223 | 20231207 | 150500 | 42948422290 | 13620 | 13610 | 13620 | 13600 | 585 |
| 224 | 20231207 | 150400 | 42940460620 | 13610 | 13610 | 13620 | 13600 | 612 |
| 225 | 20231207 | 150300 | 42932132170 | 13600 | 13610 | 13610 | 13600 | 3142 |
| 226 | 20231207 | 150200 | 42889395560 | 13610 | 13610 | 13620 | 13600 | 2573 |
| 227 | 20231207 | 150100 | 42854388740 | 13620 | 13630 | 13630 | 13600 | 4260 |
| 228 | 20231207 | 150000 | 42796414760 | 13620 | 13620 | 13630 | 13610 | 1537 |
| 229 | 20231207 | 145900 | 42775492390 | 13620 | 13610 | 13620 | 13610 | 865 |
| 230 | 20231207 | 145800 | 42763712880 | 13620 | 13630 | 13630 | 13610 | 2413 |
| 231 | 20231207 | 145700 | 42730846410 | 13630 | 13640 | 13640 | 13630 | 635 |
| 232 | 20231207 | 145600 | 42722190610 | 13630 | 13640 | 13640 | 13630 | 750 |
| 233 | 20231207 | 145500 | 42711967260 | 13640 | 13630 | 13650 | 13620 | 888 |
| 234 | 20231207 | 145400 | 42699858740 | 13630 | 13640 | 13640 | 13620 | 1969 |
| 235 | 20231207 | 145300 | 42673020370 | 13640 | 13650 | 13660 | 13640 | 368 |
| 236 | 20231207 | 145200 | 42667996800 | 13650 | 13660 | 13670 | 13640 | 1278 |
| 237 | 20231207 | 145100 | 42650543080 | 13660 | 13660 | 13660 | 13660 | 89 |
| 238 | 20231207 | 145000 | 42649327340 | 13660 | 13710 | 13710 | 13660 | 808 |
| 239 | 20231207 | 144900 | 42638275980 | 13710 | 13680 | 13720 | 13680 | 618 |
| 240 | 20231207 | 144800 | 42629810390 | 13680 | 13630 | 13680 | 13620 | 3678 |
| 241 | 20231207 | 144700 | 42579662530 | 13630 | 13630 | 13640 | 13620 | 784 |
| 242 | 20231207 | 144600 | 42568976670 | 13630 | 13620 | 13670 | 13620 | 2623 |
| 243 | 20231207 | 144500 | 42533217440 | 13620 | 13630 | 13630 | 13620 | 264 |
| 244 | 20231207 | 144400 | 42529621650 | 13630 | 13630 | 13640 | 13620 | 1056 |
| 245 | 20231207 | 144300 | 42515226810 | 13630 | 13650 | 13660 | 13630 | 1334 |
| 246 | 20231207 | 144200 | 42497021090 | 13650 | 13630 | 13660 | 13630 | 2435 |
| 247 | 20231207 | 144100 | 42463819140 | 13630 | 13650 | 13650 | 13630 | 2522 |
| 248 | 20231207 | 144000 | 42429411020 | 13660 | 13650 | 13660 | 13650 | 873 |
| 249 | 20231207 | 143900 | 42417493490 | 13650 | 13670 | 13670 | 13650 | 1300 |
| 250 | 20231207 | 143800 | 42399741490 | 13670 | 13680 | 13680 | 13670 | 1448 |
| 251 | 20231207 | 143700 | 42379944400 | 13680 | 13680 | 13680 | 13680 | 353 |
| 252 | 20231207 | 143600 | 42375115360 | 13680 | 13690 | 13700 | 13680 | 347 |
| 253 | 20231207 | 143500 | 42370365460 | 13690 | 13710 | 13710 | 13690 | 364 |
| 254 | 20231207 | 143400 | 42365380560 | 13720 | 13710 | 13720 | 13700 | 2321 |
| 255 | 20231207 | 143300 | 42333572520 | 13720 | 13720 | 13720 | 13710 | 694 |
| 256 | 20231207 | 143200 | 42324050850 | 13720 | 13730 | 13730 | 13720 | 202 |
| 257 | 20231207 | 143100 | 42321278260 | 13730 | 13730 | 13750 | 13690 | 1492 |
| 258 | 20231207 | 143000 | 42300780120 | 13730 | 13670 | 13730 | 13670 | 3290 |
| 259 | 20231207 | 142900 | 42255700070 | 13670 | 13670 | 13680 | 13660 | 467 |
| 260 | 20231207 | 142800 | 42249313890 | 13670 | 13680 | 13680 | 13670 | 613 |
| 261 | 20231207 | 142700 | 42240931980 | 13670 | 13670 | 13680 | 13670 | 376 |
| 262 | 20231207 | 142600 | 42235791960 | 13670 | 13680 | 13680 | 13670 | 605 |
| 263 | 20231207 | 142500 | 42227515580 | 13680 | 13680 | 13680 | 13680 | 159 |
| 264 | 20231207 | 142400 | 42225340460 | 13680 | 13670 | 13680 | 13660 | 960 |
| 265 | 20231207 | 142300 | 42212216880 | 13670 | 13670 | 13670 | 13670 | 3558 |
| 266 | 20231207 | 142200 | 42163579020 | 13670 | 13690 | 13690 | 13670 | 6819 |
| 267 | 20231207 | 142100 | 42070311260 | 13690 | 13700 | 13700 | 13690 | 677 |
| 268 | 20231207 | 142000 | 42061042050 | 13710 | 13700 | 13710 | 13700 | 1858 |
| 269 | 20231207 | 141900 | 42035584060 | 13700 | 13690 | 13710 | 13680 | 956 |
| 270 | 20231207 | 141800 | 42022489640 | 13680 | 13690 | 13690 | 13650 | 1791 |
| 271 | 20231207 | 141700 | 41998005100 | 13700 | 13700 | 13700 | 13700 | 550 |
| 272 | 20231207 | 141600 | 41990470100 | 13700 | 13660 | 13700 | 13660 | 1141 |
| 273 | 20231207 | 141500 | 41974859280 | 13650 | 13630 | 13650 | 13610 | 2501 |
| 274 | 20231207 | 141400 | 41940767970 | 13620 | 13630 | 13630 | 13620 | 949 |
| 275 | 20231207 | 141300 | 41927841090 | 13620 | 13640 | 13640 | 13620 | 990 |
| 276 | 20231207 | 141200 | 41914345130 | 13650 | 13650 | 13650 | 13640 | 341 |
| 277 | 20231207 | 141100 | 41909693870 | 13660 | 13610 | 13660 | 13610 | 924 |
| 278 | 20231207 | 141000 | 41897077080 | 13610 | 13630 | 13640 | 13600 | 2500 |
| 279 | 20231207 | 140900 | 41863041680 | 13630 | 13640 | 13640 | 13600 | 6749 |
| 280 | 20231207 | 140800 | 41771202040 | 13640 | 13630 | 13640 | 13620 | 847 |
| 281 | 20231207 | 140700 | 41759663530 | 13630 | 13630 | 13650 | 13630 | 1186 |
| 282 | 20231207 | 140600 | 41743490450 | 13640 | 13630 | 13640 | 13630 | 986 |
| 283 | 20231207 | 140500 | 41730051230 | 13630 | 13640 | 13640 | 13630 | 383 |
| 284 | 20231207 | 140400 | 41724827260 | 13650 | 13660 | 13680 | 13630 | 1641 |
| 285 | 20231207 | 140300 | 41702424200 | 13660 | 13640 | 13670 | 13640 | 942 |
| 286 | 20231207 | 140200 | 41689563080 | 13640 | 13630 | 13650 | 13620 | 473 |
| 287 | 20231207 | 140100 | 41683115710 | 13630 | 13650 | 13660 | 13610 | 3729 |
| 288 | 20231207 | 140000 | 41632281950 | 13660 | 13660 | 13660 | 13650 | 1126 |
| 289 | 20231207 | 135900 | 41616908180 | 13660 | 13670 | 13680 | 13650 | 1061 |
| 290 | 20231207 | 135800 | 41602406010 | 13660 | 13700 | 13700 | 13650 | 356 |
| 291 | 20231207 | 135700 | 41597537440 | 13700 | 13670 | 13700 | 13650 | 1283 |
| 292 | 20231207 | 135600 | 41580013230 | 13670 | 13730 | 13730 | 13670 | 852 |
| 293 | 20231207 | 135500 | 41568338620 | 13730 | 13740 | 13750 | 13720 | 3487 |
| 294 | 20231207 | 135400 | 41520460610 | 13740 | 13740 | 13760 | 13740 | 1624 |
| 295 | 20231207 | 135300 | 41498132100 | 13740 | 13750 | 13750 | 13740 | 491 |
| 296 | 20231207 | 135200 | 41491384550 | 13750 | 13720 | 13750 | 13720 | 2703 |
| 297 | 20231207 | 135100 | 41454271460 | 13720 | 13640 | 13720 | 13630 | 3870 |
| 298 | 20231207 | 135000 | 41401353090 | 13640 | 13640 | 13670 | 13620 | 1965 |
| 299 | 20231207 | 134900 | 41374572870 | 13630 | 13640 | 13670 | 13620 | 4783 |
| 300 | 20231207 | 134800 | 41309378980 | 13640 | 13680 | 13680 | 13640 | 4884 |
| 301 | 20231207 | 134700 | 41242669020 | 13690 | 13710 | 13720 | 13680 | 5987 |
| 302 | 20231207 | 134600 | 41160650720 | 13710 | 13730 | 13750 | 13710 | 2167 |
| 303 | 20231207 | 134500 | 41130923440 | 13730 | 13730 | 13730 | 13720 | 234 |
| 304 | 20231207 | 134400 | 41127711720 | 13720 | 13750 | 13750 | 13720 | 1221 |
| 305 | 20231207 | 134300 | 41110940650 | 13750 | 13730 | 13760 | 13730 | 1083 |
| 306 | 20231207 | 134200 | 41096055560 | 13730 | 13730 | 13740 | 13720 | 990 |
| 307 | 20231207 | 134100 | 41082462710 | 13740 | 13720 | 13740 | 13700 | 1136 |
| 308 | 20231207 | 134000 | 41066871670 | 13720 | 13690 | 13730 | 13690 | 889 |
| 309 | 20231207 | 133900 | 41054689540 | 13690 | 13700 | 13710 | 13670 | 4729 |
| 310 | 20231207 | 133800 | 40989959260 | 13690 | 13720 | 13730 | 13690 | 5720 |
| 311 | 20231207 | 133700 | 40911572930 | 13710 | 13730 | 13740 | 13710 | 3779 |
| 312 | 20231207 | 133600 | 40859700080 | 13730 | 13750 | 13750 | 13730 | 5094 |
| 313 | 20231207 | 133500 | 40789708870 | 13750 | 13770 | 13770 | 13750 | 948 |
| 314 | 20231207 | 133400 | 40776670320 | 13770 | 13760 | 13770 | 13760 | 316 |
| 315 | 20231207 | 133300 | 40772321940 | 13760 | 13760 | 13760 | 13750 | 2958 |
| 316 | 20231207 | 133200 | 40731644630 | 13750 | 13760 | 13760 | 13750 | 1502 |
| 317 | 20231207 | 133100 | 40710987180 | 13760 | 13760 | 13770 | 13760 | 624 |
| 318 | 20231207 | 133000 | 40702400920 | 13760 | 13780 | 13780 | 13760 | 2312 |
| 319 | 20231207 | 132900 | 40670577940 | 13770 | 13780 | 13780 | 13770 | 1154 |
| 320 | 20231207 | 132800 | 40654679760 | 13780 | 13790 | 13800 | 13780 | 2661 |
| 321 | 20231207 | 132700 | 40618004480 | 13790 | 13830 | 13830 | 13790 | 2589 |
| 322 | 20231207 | 132600 | 40582256210 | 13830 | 13840 | 13840 | 13830 | 489 |
| 323 | 20231207 | 132500 | 40575491900 | 13840 | 13830 | 13850 | 13830 | 608 |
| 324 | 20231207 | 132400 | 40567075650 | 13830 | 13830 | 13840 | 13820 | 541 |
| 325 | 20231207 | 132300 | 40559592160 | 13830 | 13810 | 13840 | 13800 | 1612 |
| 326 | 20231207 | 132200 | 40537319550 | 13810 | 13790 | 13810 | 13780 | 1041 |
| 327 | 20231207 | 132100 | 40522958010 | 13790 | 13800 | 13800 | 13780 | 1647 |
| 328 | 20231207 | 132000 | 40500255440 | 13800 | 13810 | 13810 | 13800 | 1615 |
| 329 | 20231207 | 131900 | 40477965480 | 13800 | 13810 | 13810 | 13800 | 1773 |
| 330 | 20231207 | 131800 | 40453486990 | 13810 | 13810 | 13810 | 13800 | 1728 |
| 331 | 20231207 | 131700 | 40429637870 | 13800 | 13810 | 13810 | 13800 | 1089 |
| 332 | 20231207 | 131600 | 40414600740 | 13810 | 13810 | 13820 | 13800 | 2732 |
| 333 | 20231207 | 131500 | 40376889870 | 13810 | 13820 | 13820 | 13800 | 2772 |
| 334 | 20231207 | 131400 | 40338610240 | 13820 | 13810 | 13830 | 13810 | 4369 |
| 335 | 20231207 | 131300 | 40278259850 | 13810 | 13830 | 13830 | 13810 | 2714 |
| 336 | 20231207 | 131200 | 40240752900 | 13820 | 13840 | 13840 | 13820 | 1455 |
| 337 | 20231207 | 131100 | 40220634070 | 13820 | 13840 | 13850 | 13820 | 2297 |
| 338 | 20231207 | 131000 | 40188871070 | 13840 | 13840 | 13840 | 13830 | 474 |
| 339 | 20231207 | 130900 | 40182311220 | 13840 | 13830 | 13850 | 13830 | 1611 |
| 340 | 20231207 | 130800 | 40160026460 | 13830 | 13830 | 13830 | 13820 | 2323 |
| 341 | 20231207 | 130700 | 40127910550 | 13830 | 13850 | 13860 | 13830 | 5228 |
| 342 | 20231207 | 130600 | 40055547800 | 13850 | 13870 | 13870 | 13850 | 699 |
| 343 | 20231207 | 130500 | 40045859730 | 13870 | 13870 | 13870 | 13860 | 1066 |
| 344 | 20231207 | 130400 | 40031078750 | 13870 | 13850 | 13870 | 13850 | 1863 |
| 345 | 20231207 | 130300 | 40005264500 | 13850 | 13880 | 13880 | 13850 | 3819 |
| 346 | 20231207 | 130200 | 39952319160 | 13880 | 13890 | 13900 | 13870 | 4093 |
| 347 | 20231207 | 130100 | 39895489810 | 13890 | 13890 | 13890 | 13890 | 280 |
| 348 | 20231207 | 130000 | 39891600610 | 13880 | 13890 | 13890 | 13880 | 1553 |
| 349 | 20231207 | 125900 | 39870033750 | 13890 | 13900 | 13910 | 13890 | 3578 |
| 350 | 20231207 | 125800 | 39820314640 | 13900 | 13900 | 13910 | 13900 | 2124 |
| 351 | 20231207 | 125700 | 39790787680 | 13910 | 13910 | 13910 | 13900 | 1048 |
| 352 | 20231207 | 125600 | 39776220390 | 13900 | 13900 | 13910 | 13900 | 790 |
| 353 | 20231207 | 125500 | 39765237870 | 13910 | 13920 | 13920 | 13910 | 3294 |
| 354 | 20231207 | 125400 | 39719417260 | 13920 | 13930 | 13930 | 13920 | 503 |
| 355 | 20231207 | 125300 | 39712415480 | 13920 | 13910 | 13920 | 13910 | 620 |
| 356 | 20231207 | 125200 | 39703787780 | 13920 | 13920 | 13920 | 13910 | 388 |
| 357 | 20231207 | 125100 | 39698389810 | 13920 | 13920 | 13920 | 13910 | 636 |
| 358 | 20231207 | 125000 | 39689538760 | 13920 | 13920 | 13930 | 13920 | 3396 |
| 359 | 20231207 | 124900 | 39642257360 | 13920 | 13920 | 13930 | 13920 | 512 |
| 360 | 20231207 | 124800 | 39635129390 | 13920 | 13920 | 13930 | 13920 | 941 |
| 361 | 20231207 | 124700 | 39622026490 | 13920 | 13940 | 13940 | 13920 | 2500 |
| 362 | 20231207 | 124600 | 39587196120 | 13930 | 13930 | 13940 | 13920 | 1384 |
| 363 | 20231207 | 124500 | 39567917090 | 13940 | 13940 | 13950 | 13930 | 281 |
| 364 | 20231207 | 124400 | 39564001490 | 13940 | 13940 | 13940 | 13930 | 1433 |
| 365 | 20231207 | 124300 | 39544031530 | 13940 | 13930 | 13940 | 13930 | 491 |
| 366 | 20231207 | 124200 | 39537187320 | 13930 | 13930 | 13940 | 13930 | 379 |
| 367 | 20231207 | 124100 | 39531906550 | 13930 | 13940 | 13940 | 13930 | 186 |
| 368 | 20231207 | 124000 | 39529314010 | 13940 | 13950 | 13950 | 13940 | 981 |
| 369 | 20231207 | 123900 | 39515638740 | 13950 | 13930 | 13950 | 13930 | 961 |
| 370 | 20231207 | 123800 | 39502242320 | 13940 | 13930 | 13940 | 13930 | 816 |
| 371 | 20231207 | 123700 | 39490868130 | 13930 | 13930 | 13940 | 13930 | 1700 |
| 372 | 20231207 | 123600 | 39467185770 | 13940 | 13940 | 13940 | 13930 | 1820 |
| 373 | 20231207 | 123500 | 39441828380 | 13940 | 13930 | 13940 | 13930 | 541 |
| 374 | 20231207 | 123400 | 39434291180 | 13930 | 13920 | 13930 | 13920 | 718 |
| 375 | 20231207 | 123300 | 39424290800 | 13930 | 13920 | 13930 | 13920 | 1823 |
| 376 | 20231207 | 123200 | 39398912710 | 13920 | 13940 | 13940 | 13920 | 577 |
| 377 | 20231207 | 123100 | 39390872920 | 13930 | 13930 | 13930 | 13920 | 1332 |
| 378 | 20231207 | 123000 | 39372320020 | 13930 | 13920 | 13930 | 13920 | 2562 |
| 379 | 20231207 | 122900 | 39336632440 | 13930 | 13940 | 13950 | 13920 | 2312 |
| 380 | 20231207 | 122800 | 39304435430 | 13940 | 13960 | 13960 | 13930 | 3397 |
| 381 | 20231207 | 122700 | 39257091180 | 13960 | 13970 | 13990 | 13950 | 5687 |
| 382 | 20231207 | 122600 | 39177641280 | 13970 | 13990 | 13990 | 13970 | 2007 |
| 383 | 20231207 | 122500 | 39149578050 | 13990 | 14000 | 14000 | 13990 | 826 |
| 384 | 20231207 | 122400 | 39138019220 | 14000 | 14000 | 14000 | 14000 | 1629 |
| 385 | 20231207 | 122300 | 39115213220 | 14000 | 14020 | 14020 | 14000 | 685 |
| 386 | 20231207 | 122200 | 39105616250 | 14020 | 14010 | 14020 | 14010 | 738 |
| 387 | 20231207 | 122100 | 39095276240 | 14010 | 14000 | 14010 | 14000 | 1287 |
| 388 | 20231207 | 122000 | 39077248250 | 14000 | 14010 | 14010 | 14000 | 2440 |
| 389 | 20231207 | 121900 | 39043076950 | 14010 | 14030 | 14030 | 14000 | 1706 |
| 390 | 20231207 | 121800 | 39019166790 | 14020 | 14040 | 14040 | 14020 | 2772 |
| 391 | 20231207 | 121700 | 38980278090 | 14040 | 14040 | 14070 | 14040 | 1036 |
| 392 | 20231207 | 121600 | 38965730050 | 14040 | 14100 | 14110 | 14030 | 6195 |
| 393 | 20231207 | 121500 | 38878576610 | 14110 | 14120 | 14130 | 14100 | 4277 |
| 394 | 20231207 | 121400 | 38818191170 | 14110 | 14110 | 14140 | 14100 | 7982 |
| 395 | 20231207 | 121300 | 38705444750 | 14100 | 14050 | 14110 | 14050 | 7546 |
| 396 | 20231207 | 121200 | 38599089310 | 14060 | 14080 | 14080 | 14040 | 9939 |
| 397 | 20231207 | 121100 | 38459412430 | 14070 | 14090 | 14110 | 14060 | 12050 |
| 398 | 20231207 | 121000 | 38289638070 | 14090 | 14050 | 14090 | 14040 | 7847 |
| 399 | 20231207 | 120900 | 38179284580 | 14040 | 14010 | 14060 | 14000 | 7251 |
| 400 | 20231207 | 120800 | 38077496680 | 14000 | 13970 | 14010 | 13960 | 2631 |
| 401 | 20231207 | 120700 | 38040699100 | 13960 | 13950 | 13970 | 13930 | 7120 |
| 402 | 20231207 | 120600 | 37941383120 | 13950 | 13950 | 13960 | 13950 | 863 |
| 403 | 20231207 | 120500 | 37929344170 | 13950 | 13940 | 13950 | 13940 | 1812 |
| 404 | 20231207 | 120400 | 37904078840 | 13950 | 13960 | 13960 | 13940 | 1819 |
| 405 | 20231207 | 120300 | 37878699830 | 13960 | 13970 | 13980 | 13960 | 980 |
| 406 | 20231207 | 120200 | 37865010840 | 13970 | 13970 | 13970 | 13960 | 1061 |
| 407 | 20231207 | 120100 | 37850193170 | 13970 | 13980 | 13980 | 13970 | 462 |
| 408 | 20231207 | 120000 | 37843736140 | 13960 | 13990 | 13990 | 13960 | 2622 |
| 409 | 20231207 | 115900 | 37807096940 | 13980 | 13950 | 13990 | 13950 | 552 |
| 410 | 20231207 | 115800 | 37799384280 | 13950 | 13950 | 13960 | 13950 | 607 |
| 411 | 20231207 | 115700 | 37790911690 | 13950 | 13940 | 13960 | 13940 | 447 |
| 412 | 20231207 | 115600 | 37784675680 | 13940 | 13950 | 13960 | 13940 | 2778 |
| 413 | 20231207 | 115500 | 37745946660 | 13950 | 13950 | 13960 | 13950 | 478 |
| 414 | 20231207 | 115400 | 37739277470 | 13950 | 13920 | 13950 | 13910 | 5918 |
| 415 | 20231207 | 115300 | 37656845480 | 13930 | 13930 | 13930 | 13920 | 2111 |
| 416 | 20231207 | 115200 | 37627457390 | 13930 | 13920 | 13930 | 13920 | 651 |
| 417 | 20231207 | 115100 | 37618392240 | 13930 | 13930 | 13930 | 13920 | 1499 |
| 418 | 20231207 | 115000 | 37597521370 | 13940 | 13940 | 13960 | 13930 | 3091 |
| 419 | 20231207 | 114900 | 37554442200 | 13940 | 13960 | 13960 | 13940 | 926 |
| 420 | 20231207 | 114800 | 37541523110 | 13960 | 13950 | 13960 | 13950 | 2086 |
| 421 | 20231207 | 114700 | 37512414370 | 13950 | 13970 | 13980 | 13950 | 1281 |
| 422 | 20231207 | 114600 | 37494515400 | 13970 | 13960 | 13980 | 13960 | 376 |
| 423 | 20231207 | 114500 | 37489264370 | 13960 | 13960 | 13970 | 13960 | 337 |
| 424 | 20231207 | 114400 | 37484559800 | 13960 | 13930 | 13960 | 13930 | 562 |
| 425 | 20231207 | 114300 | 37476726980 | 13930 | 13920 | 13930 | 13910 | 1432 |
| 426 | 20231207 | 114200 | 37456793930 | 13920 | 13920 | 13930 | 13920 | 1217 |
| 427 | 20231207 | 114100 | 37439852920 | 13920 | 13910 | 13930 | 13910 | 2686 |
| 428 | 20231207 | 114000 | 37402468660 | 13910 | 13920 | 13930 | 13910 | 1216 |
| 429 | 20231207 | 113900 | 37385543200 | 13920 | 13920 | 13920 | 13910 | 3184 |
| 430 | 20231207 | 113800 | 37341222420 | 13920 | 13920 | 13920 | 13910 | 608 |
| 431 | 20231207 | 113700 | 37332760140 | 13920 | 13940 | 13940 | 13920 | 1107 |
| 432 | 20231207 | 113600 | 37317349430 | 13940 | 13930 | 13940 | 13920 | 3459 |
| 433 | 20231207 | 113500 | 37269188380 | 13930 | 13920 | 13940 | 13920 | 815 |
| 434 | 20231207 | 113400 | 37257838570 | 13920 | 13910 | 13930 | 13910 | 1080 |
| 435 | 20231207 | 113300 | 37242799290 | 13910 | 13920 | 13930 | 13910 | 1824 |
| 436 | 20231207 | 113200 | 37217411120 | 13930 | 13920 | 13930 | 13920 | 1894 |
| 437 | 20231207 | 113100 | 37191033850 | 13920 | 13950 | 13960 | 13910 | 3746 |
| 438 | 20231207 | 113000 | 37138874020 | 13950 | 14000 | 14000 | 13950 | 4468 |
| 439 | 20231207 | 112900 | 37076424110 | 14010 | 14020 | 14030 | 14010 | 403 |
| 440 | 20231207 | 112800 | 37070776140 | 14020 | 14010 | 14020 | 14000 | 665 |
| 441 | 20231207 | 112700 | 37061456550 | 14010 | 14000 | 14010 | 13990 | 2256 |
| 442 | 20231207 | 112600 | 37029875400 | 14000 | 14010 | 14020 | 13990 | 2341 |
| 443 | 20231207 | 112500 | 36997093890 | 14010 | 13990 | 14040 | 13980 | 1695 |
| 444 | 20231207 | 112400 | 36973345560 | 13990 | 13950 | 13990 | 13920 | 2419 |
| 445 | 20231207 | 112300 | 36939623630 | 13950 | 13930 | 13950 | 13910 | 4758 |
| 446 | 20231207 | 112200 | 36873371370 | 13930 | 13960 | 13960 | 13900 | 6048 |
| 447 | 20231207 | 112100 | 36789097570 | 13960 | 14040 | 14050 | 13960 | 2335 |
| 448 | 20231207 | 112000 | 36756428940 | 14030 | 14050 | 14060 | 14030 | 4143 |
| 449 | 20231207 | 111900 | 36698237860 | 14040 | 14010 | 14050 | 14000 | 4655 |
| 450 | 20231207 | 111800 | 36632930200 | 14010 | 13980 | 14010 | 13960 | 2229 |
| 451 | 20231207 | 111700 | 36601751180 | 13980 | 13920 | 13980 | 13920 | 2863 |
| 452 | 20231207 | 111600 | 36561799830 | 13920 | 13980 | 13990 | 13900 | 12290 |
| 453 | 20231207 | 111500 | 36390556600 | 13970 | 13990 | 14000 | 13970 | 3250 |
| 454 | 20231207 | 111400 | 36345107130 | 14000 | 14000 | 14000 | 13980 | 2724 |
| 455 | 20231207 | 111300 | 36306995820 | 13990 | 14030 | 14030 | 13990 | 4142 |
| 456 | 20231207 | 111200 | 36248999570 | 14020 | 14090 | 14090 | 14020 | 4030 |
| 457 | 20231207 | 111100 | 36192365280 | 14090 | 14060 | 14090 | 14050 | 3309 |
| 458 | 20231207 | 111000 | 36145826450 | 14060 | 14060 | 14080 | 14040 | 3642 |
| 459 | 20231207 | 110900 | 36094628480 | 14060 | 13990 | 14060 | 13990 | 2358 |
| 460 | 20231207 | 110800 | 36061534690 | 14030 | 13960 | 14030 | 13960 | 15219 |
| 461 | 20231207 | 110700 | 35848754400 | 13960 | 14020 | 14020 | 13960 | 17778 |
| 462 | 20231207 | 110600 | 35599876440 | 14020 | 14040 | 14050 | 14020 | 5709 |
| 463 | 20231207 | 110500 | 35519763760 | 14040 | 14070 | 14070 | 14030 | 4263 |
| 464 | 20231207 | 110400 | 35459903890 | 14060 | 14090 | 14120 | 14060 | 4179 |
| 465 | 20231207 | 110300 | 35401025490 | 14100 | 14060 | 14100 | 14030 | 12186 |
| 466 | 20231207 | 110200 | 35229813220 | 14060 | 14090 | 14110 | 14060 | 5046 |
| 467 | 20231207 | 110100 | 35158732060 | 14100 | 14090 | 14110 | 14070 | 5130 |
| 468 | 20231207 | 110000 | 35086436450 | 14100 | 14210 | 14220 | 14100 | 9715 |
| 469 | 20231207 | 105900 | 34948878730 | 14210 | 14250 | 14250 | 14200 | 4224 |
| 470 | 20231207 | 105800 | 34888784290 | 14250 | 14240 | 14260 | 14240 | 1379 |
| 471 | 20231207 | 105700 | 34869134050 | 14240 | 14230 | 14250 | 14220 | 2769 |
| 472 | 20231207 | 105600 | 34829736880 | 14230 | 14250 | 14250 | 14220 | 5872 |
| 473 | 20231207 | 105500 | 34746191710 | 14240 | 14290 | 14300 | 14240 | 12447 |
| 474 | 20231207 | 105400 | 34568655200 | 14290 | 14250 | 14290 | 14220 | 3034 |
| 475 | 20231207 | 105300 | 34525408920 | 14220 | 14250 | 14300 | 14220 | 11153 |
| 476 | 20231207 | 105200 | 34366417880 | 14250 | 14200 | 14260 | 14200 | 14237 |
| 477 | 20231207 | 105100 | 34163725190 | 14200 | 14120 | 14200 | 14100 | 8631 |
| 478 | 20231207 | 105000 | 34041476540 | 14120 | 14140 | 14150 | 14090 | 8003 |
| 479 | 20231207 | 104900 | 33928518340 | 14150 | 14160 | 14190 | 14140 | 5865 |
| 480 | 20231207 | 104800 | 33845486650 | 14170 | 14100 | 14170 | 14100 | 5778 |
| 481 | 20231207 | 104700 | 33763858400 | 14110 | 14050 | 14110 | 14050 | 4297 |
| 482 | 20231207 | 104600 | 33703341490 | 14050 | 14140 | 14150 | 14050 | 12349 |
| 483 | 20231207 | 104500 | 33529059400 | 14130 | 14130 | 14140 | 14100 | 8203 |
| 484 | 20231207 | 104400 | 33413210330 | 14120 | 14240 | 14240 | 14030 | 30521 |
| 485 | 20231207 | 104300 | 32981591750 | 14240 | 14330 | 14330 | 14230 | 8432 |
| 486 | 20231207 | 104200 | 32861130370 | 14320 | 14350 | 14360 | 14320 | 3013 |
| 487 | 20231207 | 104100 | 32817921540 | 14340 | 14320 | 14340 | 14310 | 3229 |
| 488 | 20231207 | 104000 | 32771680050 | 14330 | 14320 | 14350 | 14310 | 9150 |
| 489 | 20231207 | 103900 | 32640598660 | 14320 | 14290 | 14330 | 14290 | 7024 |
| 490 | 20231207 | 103800 | 32540165030 | 14280 | 14230 | 14290 | 14230 | 4979 |
| 491 | 20231207 | 103700 | 32469191880 | 14230 | 14220 | 14240 | 14220 | 4761 |
| 492 | 20231207 | 103600 | 32401457690 | 14220 | 14230 | 14240 | 14220 | 5797 |
| 493 | 20231207 | 103500 | 32318973240 | 14220 | 14210 | 14240 | 14200 | 15668 |
| 494 | 20231207 | 103400 | 32096232100 | 14210 | 14320 | 14330 | 14210 | 25474 |
| 495 | 20231207 | 103300 | 31732728850 | 14320 | 14360 | 14380 | 14320 | 4479 |
| 496 | 20231207 | 103200 | 31668538000 | 14380 | 14310 | 14440 | 14290 | 13413 |
| 497 | 20231207 | 103100 | 31475859300 | 14310 | 14320 | 14380 | 14290 | 16972 |
| 498 | 20231207 | 103000 | 31233015180 | 14320 | 14370 | 14390 | 14320 | 16171 |
| 499 | 20231207 | 102900 | 31001078290 | 14380 | 14390 | 14470 | 14350 | 7049 |
| 500 | 20231207 | 102800 | 30899711020 | 14390 | 14450 | 14450 | 14340 | 27910 |
| 501 | 20231207 | 102700 | 30498238850 | 14450 | 14520 | 14530 | 14430 | 12242 |
| 502 | 20231207 | 102600 | 30320815970 | 14520 | 14510 | 14550 | 14500 | 10467 |
| 503 | 20231207 | 102500 | 30168697600 | 14510 | 14530 | 14530 | 14480 | 9857 |
| 504 | 20231207 | 102400 | 30025701420 | 14530 | 14430 | 14530 | 14430 | 7139 |
| 505 | 20231207 | 102300 | 29922276670 | 14440 | 14460 | 14460 | 14420 | 8931 |
| 506 | 20231207 | 102200 | 29793359940 | 14460 | 14380 | 14520 | 14370 | 23836 |
| 507 | 20231207 | 102100 | 29448887940 | 14370 | 14480 | 14540 | 14360 | 33944 |
| 508 | 20231207 | 102000 | 28958482810 | 14480 | 14570 | 14590 | 14400 | 41109 |
| 509 | 20231207 | 101900 | 28362989820 | 14580 | 14730 | 14740 | 14500 | 55925 |
| 510 | 20231207 | 101800 | 27548549030 | 14740 | 14790 | 14800 | 14720 | 26972 |
| 511 | 20231207 | 101700 | 27150217320 | 14790 | 14720 | 14790 | 14640 | 41800 |
| 512 | 20231207 | 101600 | 26535415920 | 14710 | 14880 | 14900 | 14700 | 46573 |
| 513 | 20231207 | 101500 | 25845886990 | 14880 | 14940 | 15000 | 14730 | 66880 |
| 514 | 20231207 | 101400 | 24851139950 | 14940 | 15140 | 15160 | 14940 | 82859 |
| 515 | 20231207 | 101300 | 23603804570 | 15160 | 15010 | 15180 | 14880 | 133514 |
| 516 | 20231207 | 101200 | 21595672090 | 15000 | 14670 | 15080 | 14600 | 131238 |
| 517 | 20231207 | 101100 | 19650488350 | 14690 | 14590 | 14770 | 14590 | 120292 |
| 518 | 20231207 | 101000 | 17886423230 | 14590 | 14590 | 14590 | 14590 | 0 |
| 519 | 20231207 | 100900 | 17886423230 | 14590 | 14590 | 14590 | 14590 | 0 |
| 520 | 20231207 | 100800 | 17886423230 | 14590 | 14570 | 14590 | 14540 | 41248 |
| 521 | 20231207 | 100700 | 17285308580 | 14570 | 14540 | 14580 | 14510 | 75039 |
| 522 | 20231207 | 100600 | 16193113260 | 14540 | 14400 | 14540 | 14390 | 54958 |
| 523 | 20231207 | 100500 | 15397490950 | 14390 | 14350 | 14400 | 14350 | 18325 |
| 524 | 20231207 | 100400 | 15133836820 | 14380 | 14390 | 14410 | 14330 | 27561 |
| 525 | 20231207 | 100300 | 14737659650 | 14400 | 14430 | 14480 | 14340 | 54789 |
| 526 | 20231207 | 100200 | 13947466340 | 14420 | 14300 | 14460 | 14290 | 63204 |
| 527 | 20231207 | 100100 | 13038085900 | 14290 | 14270 | 14300 | 14250 | 28125 |
| 528 | 20231207 | 100000 | 12636510960 | 14280 | 14270 | 14300 | 14230 | 30076 |
| 529 | 20231207 | 095900 | 12207257220 | 14290 | 14240 | 14290 | 14220 | 32857 |
| 530 | 20231207 | 095800 | 11738713200 | 14220 | 14190 | 14240 | 14170 | 29337 |
| 531 | 20231207 | 095700 | 11321696910 | 14200 | 14090 | 14200 | 14080 | 14404 |
| 532 | 20231207 | 095600 | 11117822010 | 14090 | 14180 | 14210 | 14090 | 16970 |
| 533 | 20231207 | 095500 | 10877717400 | 14180 | 14160 | 14250 | 14130 | 23709 |
| 534 | 20231207 | 095400 | 10540956940 | 14180 | 14180 | 14260 | 14160 | 37863 |
| 535 | 20231207 | 095300 | 10002802810 | 14200 | 14200 | 14230 | 14170 | 25204 |
| 536 | 20231207 | 095200 | 9644797150 | 14200 | 14180 | 14220 | 14160 | 29747 |
| 537 | 20231207 | 095100 | 9222721800 | 14190 | 13980 | 14200 | 13970 | 29909 |
| 538 | 20231207 | 095000 | 8800421360 | 13980 | 13850 | 14000 | 13850 | 7522 |
| 539 | 20231207 | 094900 | 8695579160 | 13830 | 13800 | 13830 | 13790 | 6872 |
| 540 | 20231207 | 094800 | 8600707300 | 13800 | 13870 | 13870 | 13800 | 11712 |
| 541 | 20231207 | 094700 | 8438823900 | 13860 | 13870 | 13880 | 13860 | 3448 |
| 542 | 20231207 | 094600 | 8391004970 | 13870 | 13890 | 13890 | 13860 | 6168 |
| 543 | 20231207 | 094500 | 8305426240 | 13880 | 13920 | 13930 | 13880 | 6384 |
| 544 | 20231207 | 094400 | 8216678160 | 13920 | 13980 | 13980 | 13920 | 7937 |
| 545 | 20231207 | 094300 | 8105950580 | 13960 | 13980 | 14000 | 13960 | 1273 |
| 546 | 20231207 | 094200 | 8088161230 | 13980 | 13950 | 14000 | 13940 | 825 |
| 547 | 20231207 | 094100 | 8076634150 | 14000 | 13980 | 14000 | 13940 | 8556 |
| 548 | 20231207 | 094000 | 7957084160 | 13980 | 14020 | 14020 | 13980 | 11668 |
| 549 | 20231207 | 093900 | 7793835150 | 14020 | 14050 | 14070 | 14020 | 2069 |
| 550 | 20231207 | 093800 | 7764773610 | 14060 | 14010 | 14060 | 13990 | 5469 |
| 551 | 20231207 | 093700 | 7688028260 | 14040 | 14050 | 14060 | 13980 | 3332 |
| 552 | 20231207 | 093600 | 7641406150 | 14060 | 13980 | 14070 | 13970 | 4773 |
| 553 | 20231207 | 093500 | 7574386440 | 13970 | 14030 | 14050 | 13970 | 4930 |
| 554 | 20231207 | 093400 | 7505380000 | 14050 | 14030 | 14060 | 14000 | 4707 |
| 555 | 20231207 | 093300 | 7439383410 | 14030 | 14060 | 14070 | 14000 | 12100 |
| 556 | 20231207 | 093200 | 7269610310 | 14060 | 14100 | 14120 | 14040 | 6538 |
| 557 | 20231207 | 093100 | 7177558310 | 14100 | 14050 | 14100 | 14020 | 5842 |
| 558 | 20231207 | 093000 | 7095386160 | 14050 | 14150 | 14190 | 14050 | 27143 |
| 559 | 20231207 | 092900 | 6711439200 | 14150 | 14050 | 14160 | 14040 | 15655 |
| 560 | 20231207 | 092800 | 6490585420 | 14050 | 13920 | 14050 | 13890 | 19138 |
| 561 | 20231207 | 092700 | 6223408010 | 13910 | 13990 | 14020 | 13910 | 9802 |
| 562 | 20231207 | 092600 | 6086486550 | 14000 | 13950 | 14000 | 13930 | 4029 |
| 563 | 20231207 | 092500 | 6030202430 | 13940 | 13900 | 13940 | 13900 | 3716 |
| 564 | 20231207 | 092400 | 5978500420 | 13900 | 13910 | 13920 | 13900 | 7808 |
| 565 | 20231207 | 092300 | 5869927160 | 13920 | 13930 | 13930 | 13880 | 7657 |
| 566 | 20231207 | 092200 | 5763419910 | 13920 | 13990 | 14010 | 13920 | 10985 |
| 567 | 20231207 | 092100 | 5609917840 | 14000 | 14020 | 14020 | 13990 | 17948 |
| 568 | 20231207 | 092000 | 5358629560 | 14020 | 14040 | 14060 | 14010 | 14138 |
| 569 | 20231207 | 091900 | 5160339290 | 14050 | 14050 | 14130 | 14030 | 10111 |
| 570 | 20231207 | 091800 | 5018175770 | 14040 | 14200 | 14220 | 14020 | 31912 |
| 571 | 20231207 | 091700 | 4567302550 | 14170 | 14220 | 14230 | 14160 | 40885 |
| 572 | 20231207 | 091600 | 3986727790 | 14220 | 14000 | 14300 | 14000 | 55676 |
| 573 | 20231207 | 091500 | 3197573960 | 14000 | 14010 | 14040 | 13990 | 30399 |
| 574 | 20231207 | 091400 | 2771677190 | 14020 | 14090 | 14140 | 13950 | 39274 |
| 575 | 20231207 | 091300 | 2220596150 | 14090 | 13870 | 14120 | 13870 | 47099 |
| 576 | 20231207 | 091200 | 1559608900 | 13890 | 13800 | 13900 | 13790 | 23180 |
| 577 | 20231207 | 091100 | 1239166520 | 13810 | 13690 | 13820 | 13690 | 19103 |
| 578 | 20231207 | 091000 | 975843920 | 13690 | 13600 | 13690 | 13590 | 10319 |
| 579 | 20231207 | 090900 | 835054580 | 13600 | 13600 | 13610 | 13570 | 7530 |
| 580 | 20231207 | 090800 | 732703710 | 13600 | 13560 | 13620 | 13540 | 13528 |
| 581 | 20231207 | 090700 | 549012430 | 13560 | 13450 | 13570 | 13440 | 11369 |
| 582 | 20231207 | 090600 | 395402300 | 13420 | 13360 | 13470 | 13360 | 4680 |
| 583 | 20231207 | 090500 | 332593500 | 13350 | 13360 | 13370 | 13350 | 4322 |
| 584 | 20231207 | 090400 | 274845530 | 13360 | 13310 | 13380 | 13300 | 4372 |
| 585 | 20231207 | 090300 | 216472810 | 13280 | 13220 | 13310 | 13210 | 2156 |
| 586 | 20231207 | 090200 | 187903680 | 13210 | 13260 | 13260 | 13210 | 2940 |
| 587 | 20231207 | 090100 | 149009800 | 13290 | 13350 | 13350 | 13260 | 5377 |
| 588 | 20231207 | 090000 | 77364400 | 13350 | 13270 | 13350 | 13270 | 5824 |