33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 52157 |
| 3 | 20231208 | 185500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20231208 | 185400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20231208 | 185300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20231208 | 185200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20231208 | 185100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20231208 | 185000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20231208 | 184900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20231208 | 184800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20231208 | 184700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20231208 | 184600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20231208 | 184500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20231208 | 184400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20231208 | 184300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20231208 | 184200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20231208 | 184100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20231208 | 184000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20231208 | 183900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20231208 | 183800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20231208 | 183700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20231208 | 183600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20231208 | 183500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20231208 | 183400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20231208 | 183300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20231208 | 183200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20231208 | 183100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20231208 | 183000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20231208 | 182900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20231208 | 182800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20231208 | 182700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20231208 | 182600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 52157 |
| 33 | 20231208 | 182500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20231208 | 182400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20231208 | 182300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20231208 | 182200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20231208 | 182100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20231208 | 182000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20231208 | 181900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20231208 | 181800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20231208 | 181700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20231208 | 181600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20231208 | 181500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20231208 | 181400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20231208 | 181300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20231208 | 181200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20231208 | 181100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20231208 | 181000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20231208 | 180900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20231208 | 180800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20231208 | 180700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20231208 | 180600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20231208 | 180500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20231208 | 180400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20231208 | 180300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20231208 | 180200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20231208 | 180100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20231208 | 180000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20231208 | 175900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20231208 | 175800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20231208 | 175700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20231208 | 175600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 52157 |
| 63 | 20231208 | 175500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20231208 | 175400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20231208 | 175300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20231208 | 175200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20231208 | 175100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20231208 | 175000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20231208 | 174900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20231208 | 174800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20231208 | 174700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20231208 | 174600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20231208 | 174500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20231208 | 174400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20231208 | 174300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20231208 | 174200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20231208 | 174100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20231208 | 174000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20231208 | 173900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20231208 | 173800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20231208 | 173700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20231208 | 173600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20231208 | 173500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20231208 | 173400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20231208 | 173300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20231208 | 173200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20231208 | 173100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20231208 | 173000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20231208 | 172900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20231208 | 172800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20231208 | 172700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20231208 | 172600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 52157 |
| 93 | 20231208 | 172500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20231208 | 172400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20231208 | 172300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20231208 | 172200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20231208 | 172100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20231208 | 172000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20231208 | 171900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20231208 | 171800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20231208 | 171700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20231208 | 171600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20231208 | 171500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20231208 | 171400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20231208 | 171300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20231208 | 171200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20231208 | 171100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20231208 | 171000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20231208 | 170900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20231208 | 170800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20231208 | 170700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20231208 | 170600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20231208 | 170500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20231208 | 170400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20231208 | 170300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20231208 | 170200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20231208 | 170100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20231208 | 170000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20231208 | 165900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20231208 | 165800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20231208 | 165700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20231208 | 165600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 52157 |
| 123 | 20231208 | 165500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20231208 | 165400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20231208 | 165300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20231208 | 165200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20231208 | 165100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20231208 | 165000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20231208 | 164900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20231208 | 164800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20231208 | 164700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20231208 | 164600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20231208 | 164500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20231208 | 164400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20231208 | 164300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20231208 | 164200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20231208 | 164100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20231208 | 164000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20231208 | 163900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20231208 | 163800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20231208 | 163700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20231208 | 163600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20231208 | 163500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20231208 | 163400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20231208 | 163300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20231208 | 163200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20231208 | 163100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20231208 | 163000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20231208 | 162900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20231208 | 162800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20231208 | 162700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20231208 | 162600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 52157 |
| 153 | 20231208 | 162500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20231208 | 162400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20231208 | 162300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20231208 | 162200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20231208 | 162100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20231208 | 162000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20231208 | 161900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20231208 | 161800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20231208 | 161700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20231208 | 161600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20231208 | 161500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20231208 | 161400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20231208 | 161300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20231208 | 161200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20231208 | 161100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20231208 | 161000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20231208 | 160900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20231208 | 160800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20231208 | 160700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20231208 | 160600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20231208 | 160500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20231208 | 160400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20231208 | 160300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20231208 | 160200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20231208 | 160100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20231208 | 160000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20231208 | 155900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20231208 | 155800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20231208 | 155700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20231208 | 155600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 52157 |
| 183 | 20231208 | 155500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20231208 | 155400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20231208 | 155300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20231208 | 155200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20231208 | 155100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20231208 | 155000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20231208 | 154900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20231208 | 154800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20231208 | 154700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20231208 | 154600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20231208 | 154500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20231208 | 154400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20231208 | 154300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20231208 | 154200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20231208 | 154100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20231208 | 154000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20231208 | 153900 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20231208 | 153800 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20231208 | 153700 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20231208 | 153600 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20231208 | 153500 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20231208 | 153400 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20231208 | 153300 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20231208 | 153200 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20231208 | 153100 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20231208 | 153000 | 48646936210 | 14000 | 14000 | 14000 | 14000 | 52157 |
| 209 | 20231208 | 152900 | 47916738210 | 13990 | 13990 | 13990 | 13990 | 0 |
| 210 | 20231208 | 152800 | 47916738210 | 13990 | 13990 | 13990 | 13990 | 0 |
| 211 | 20231208 | 152700 | 47916738210 | 13990 | 13990 | 13990 | 13990 | 0 |
| 212 | 20231208 | 152600 | 47916738210 | 13990 | 13990 | 13990 | 13990 | 0 |
| 213 | 20231208 | 152500 | 47916738210 | 13990 | 13990 | 13990 | 13990 | 0 |
| 214 | 20231208 | 152400 | 47916738210 | 13990 | 13990 | 13990 | 13990 | 0 |
| 215 | 20231208 | 152300 | 47916738210 | 13990 | 13990 | 13990 | 13990 | 0 |
| 216 | 20231208 | 152200 | 47916738210 | 13990 | 13990 | 13990 | 13990 | 0 |
| 217 | 20231208 | 152100 | 47916738210 | 13990 | 13990 | 13990 | 13990 | 0 |
| 218 | 20231208 | 152000 | 47916738210 | 13990 | 13990 | 13990 | 13990 | 0 |
| 219 | 20231208 | 151900 | 47916738210 | 13990 | 14000 | 14000 | 13990 | 6459 |
| 220 | 20231208 | 151800 | 47826355010 | 14000 | 14000 | 14010 | 13990 | 5787 |
| 221 | 20231208 | 151700 | 47745342750 | 14000 | 14000 | 14000 | 13990 | 5890 |
| 222 | 20231208 | 151600 | 47662888480 | 14000 | 13990 | 14000 | 13990 | 4692 |
| 223 | 20231208 | 151500 | 47597232120 | 13990 | 13990 | 14000 | 13980 | 2689 |
| 224 | 20231208 | 151400 | 47559624020 | 13990 | 14000 | 14000 | 13990 | 6267 |
| 225 | 20231208 | 151300 | 47471942380 | 13990 | 13990 | 14000 | 13990 | 937 |
| 226 | 20231208 | 151200 | 47458827700 | 14000 | 14000 | 14010 | 13990 | 8093 |
| 227 | 20231208 | 151100 | 47345535720 | 14000 | 14020 | 14030 | 14000 | 4378 |
| 228 | 20231208 | 151000 | 47284189020 | 14020 | 14030 | 14040 | 14020 | 2020 |
| 229 | 20231208 | 150900 | 47255849450 | 14040 | 14040 | 14040 | 14030 | 437 |
| 230 | 20231208 | 150800 | 47249716120 | 14040 | 14050 | 14050 | 14030 | 1687 |
| 231 | 20231208 | 150700 | 47226028620 | 14050 | 14040 | 14050 | 14040 | 2058 |
| 232 | 20231208 | 150600 | 47197126680 | 14040 | 14040 | 14040 | 14030 | 847 |
| 233 | 20231208 | 150500 | 47185239370 | 14040 | 14040 | 14040 | 14030 | 1241 |
| 234 | 20231208 | 150400 | 47167820130 | 14030 | 14030 | 14040 | 14000 | 629 |
| 235 | 20231208 | 150300 | 47158995460 | 14020 | 14010 | 14020 | 13990 | 2889 |
| 236 | 20231208 | 150200 | 47118542440 | 14010 | 14010 | 14020 | 14010 | 1876 |
| 237 | 20231208 | 150100 | 47092251500 | 14010 | 13990 | 14010 | 13980 | 3054 |
| 238 | 20231208 | 150000 | 47049523570 | 13990 | 13980 | 14020 | 13980 | 2941 |
| 239 | 20231208 | 145900 | 47008370410 | 14000 | 13970 | 14000 | 13960 | 1516 |
| 240 | 20231208 | 145800 | 46987192830 | 13970 | 13970 | 13970 | 13960 | 3065 |
| 241 | 20231208 | 145700 | 46944392600 | 13970 | 14010 | 14010 | 13960 | 13021 |
| 242 | 20231208 | 145600 | 46762213020 | 14010 | 14010 | 14030 | 14010 | 3875 |
| 243 | 20231208 | 145500 | 46707916920 | 14020 | 14030 | 14030 | 14010 | 2097 |
| 244 | 20231208 | 145400 | 46678520430 | 14030 | 14020 | 14030 | 14010 | 1746 |
| 245 | 20231208 | 145300 | 46654048510 | 14020 | 14040 | 14050 | 14020 | 1847 |
| 246 | 20231208 | 145200 | 46628143410 | 14050 | 14030 | 14050 | 14030 | 888 |
| 247 | 20231208 | 145100 | 46615675970 | 14040 | 14030 | 14040 | 14020 | 878 |
| 248 | 20231208 | 145000 | 46603359760 | 14030 | 14020 | 14030 | 14010 | 1872 |
| 249 | 20231208 | 144900 | 46577123190 | 14020 | 14020 | 14030 | 14010 | 1438 |
| 250 | 20231208 | 144800 | 46556966070 | 14020 | 14010 | 14020 | 14010 | 1789 |
| 251 | 20231208 | 144700 | 46531892340 | 14010 | 14010 | 14020 | 14000 | 2258 |
| 252 | 20231208 | 144600 | 46500263670 | 14010 | 14000 | 14020 | 14000 | 909 |
| 253 | 20231208 | 144500 | 46487531310 | 14000 | 14010 | 14020 | 14000 | 6476 |
| 254 | 20231208 | 144400 | 46396815150 | 14010 | 14010 | 14030 | 14010 | 1509 |
| 255 | 20231208 | 144300 | 46375669090 | 14010 | 14030 | 14030 | 14010 | 1570 |
| 256 | 20231208 | 144200 | 46353659340 | 14020 | 14030 | 14050 | 14020 | 2572 |
| 257 | 20231208 | 144100 | 46317594920 | 14030 | 14050 | 14050 | 14030 | 1035 |
| 258 | 20231208 | 144000 | 46303066060 | 14050 | 14050 | 14050 | 14040 | 704 |
| 259 | 20231208 | 143900 | 46293174890 | 14050 | 14040 | 14050 | 14030 | 510 |
| 260 | 20231208 | 143800 | 46286015060 | 14030 | 14050 | 14050 | 14030 | 2717 |
| 261 | 20231208 | 143700 | 46247878370 | 14050 | 14050 | 14050 | 14040 | 1084 |
| 262 | 20231208 | 143600 | 46232648310 | 14040 | 14060 | 14060 | 14040 | 1572 |
| 263 | 20231208 | 143500 | 46210560360 | 14060 | 14050 | 14070 | 14040 | 924 |
| 264 | 20231208 | 143400 | 46197575810 | 14050 | 14090 | 14090 | 14050 | 665 |
| 265 | 20231208 | 143300 | 46188218580 | 14090 | 14060 | 14100 | 14030 | 1592 |
| 266 | 20231208 | 143200 | 46165827180 | 14060 | 14060 | 14080 | 14050 | 1672 |
| 267 | 20231208 | 143100 | 46142316640 | 14050 | 14040 | 14060 | 14040 | 1501 |
| 268 | 20231208 | 143000 | 46121232250 | 14030 | 14040 | 14050 | 14020 | 4147 |
| 269 | 20231208 | 142900 | 46063056540 | 14030 | 14050 | 14070 | 14030 | 683 |
| 270 | 20231208 | 142800 | 46053468470 | 14050 | 14080 | 14080 | 14030 | 4960 |
| 271 | 20231208 | 142700 | 45983772560 | 14080 | 14090 | 14090 | 14080 | 1067 |
| 272 | 20231208 | 142600 | 45968747570 | 14090 | 14080 | 14120 | 14080 | 3580 |
| 273 | 20231208 | 142500 | 45918318510 | 14090 | 14120 | 14120 | 14090 | 741 |
| 274 | 20231208 | 142400 | 45907870350 | 14130 | 14130 | 14130 | 14080 | 2798 |
| 275 | 20231208 | 142300 | 45868404390 | 14130 | 14140 | 14140 | 14090 | 2097 |
| 276 | 20231208 | 142200 | 45838808310 | 14140 | 14130 | 14150 | 14110 | 1566 |
| 277 | 20231208 | 142100 | 45816658650 | 14150 | 14120 | 14150 | 14090 | 3150 |
| 278 | 20231208 | 142000 | 45772208090 | 14120 | 14080 | 14130 | 14080 | 2196 |
| 279 | 20231208 | 141900 | 45741247640 | 14080 | 14090 | 14090 | 14080 | 816 |
| 280 | 20231208 | 141800 | 45729751540 | 14090 | 14110 | 14110 | 14060 | 4488 |
| 281 | 20231208 | 141700 | 45666535400 | 14100 | 14160 | 14160 | 14100 | 7426 |
| 282 | 20231208 | 141600 | 45561586980 | 14150 | 14170 | 14180 | 14150 | 938 |
| 283 | 20231208 | 141500 | 45548298770 | 14170 | 14180 | 14180 | 14160 | 2167 |
| 284 | 20231208 | 141400 | 45517586230 | 14170 | 14160 | 14180 | 14150 | 1482 |
| 285 | 20231208 | 141300 | 45496590650 | 14150 | 14180 | 14180 | 14140 | 3782 |
| 286 | 20231208 | 141200 | 45443054740 | 14190 | 14180 | 14190 | 14170 | 732 |
| 287 | 20231208 | 141100 | 45432676790 | 14200 | 14200 | 14200 | 14160 | 1818 |
| 288 | 20231208 | 141000 | 45406896130 | 14180 | 14180 | 14200 | 14160 | 4459 |
| 289 | 20231208 | 140900 | 45343621630 | 14190 | 14150 | 14190 | 14130 | 2819 |
| 290 | 20231208 | 140800 | 45303739210 | 14150 | 14250 | 14260 | 14150 | 16234 |
| 291 | 20231208 | 140700 | 45072951910 | 14260 | 14220 | 14290 | 14220 | 16186 |
| 292 | 20231208 | 140600 | 44842303620 | 14210 | 14170 | 14220 | 14160 | 8718 |
| 293 | 20231208 | 140500 | 44718589380 | 14190 | 14170 | 14190 | 14160 | 6613 |
| 294 | 20231208 | 140400 | 44624841760 | 14170 | 14100 | 14170 | 14100 | 7843 |
| 295 | 20231208 | 140300 | 44513979920 | 14110 | 14090 | 14120 | 14090 | 11519 |
| 296 | 20231208 | 140200 | 44351555100 | 14090 | 14070 | 14100 | 14070 | 6380 |
| 297 | 20231208 | 140100 | 44261654190 | 14080 | 13990 | 14080 | 13990 | 5376 |
| 298 | 20231208 | 140000 | 44186222650 | 13990 | 14000 | 14000 | 13960 | 2581 |
| 299 | 20231208 | 135900 | 44150131090 | 14000 | 13980 | 14000 | 13980 | 2820 |
| 300 | 20231208 | 135800 | 44110666600 | 13990 | 13960 | 13990 | 13960 | 1181 |
| 301 | 20231208 | 135700 | 44094156570 | 13960 | 13940 | 13960 | 13940 | 2664 |
| 302 | 20231208 | 135600 | 44056990180 | 13940 | 13940 | 13940 | 13930 | 2435 |
| 303 | 20231208 | 135500 | 44023048280 | 13940 | 13920 | 13950 | 13920 | 144 |
| 304 | 20231208 | 135400 | 44021041060 | 13920 | 13920 | 13930 | 13910 | 2567 |
| 305 | 20231208 | 135300 | 43985322210 | 13920 | 13900 | 13930 | 13900 | 7186 |
| 306 | 20231208 | 135200 | 43885386180 | 13900 | 13920 | 13920 | 13900 | 4527 |
| 307 | 20231208 | 135100 | 43822431040 | 13910 | 13910 | 13930 | 13910 | 766 |
| 308 | 20231208 | 135000 | 43811774000 | 13910 | 13900 | 13930 | 13900 | 1124 |
| 309 | 20231208 | 134900 | 43796137000 | 13900 | 13920 | 13930 | 13900 | 6273 |
| 310 | 20231208 | 134800 | 43708863720 | 13920 | 13920 | 13930 | 13910 | 2026 |
| 311 | 20231208 | 134700 | 43680665060 | 13920 | 13920 | 13940 | 13920 | 2954 |
| 312 | 20231208 | 134600 | 43639545350 | 13920 | 13940 | 13950 | 13920 | 4193 |
| 313 | 20231208 | 134500 | 43581136820 | 13930 | 13950 | 13950 | 13930 | 898 |
| 314 | 20231208 | 134400 | 43568627030 | 13940 | 13920 | 13950 | 13920 | 2431 |
| 315 | 20231208 | 134300 | 43534738400 | 13920 | 13940 | 13940 | 13920 | 790 |
| 316 | 20231208 | 134200 | 43523730830 | 13940 | 13930 | 13940 | 13920 | 2237 |
| 317 | 20231208 | 134100 | 43492578950 | 13930 | 13930 | 13930 | 13910 | 848 |
| 318 | 20231208 | 134000 | 43480773840 | 13920 | 13930 | 13930 | 13910 | 1295 |
| 319 | 20231208 | 133900 | 43462744480 | 13930 | 13920 | 13940 | 13920 | 956 |
| 320 | 20231208 | 133800 | 43449435200 | 13910 | 13920 | 13930 | 13900 | 2882 |
| 321 | 20231208 | 133700 | 43409324380 | 13930 | 13940 | 13940 | 13900 | 5298 |
| 322 | 20231208 | 133600 | 43335594060 | 13940 | 13960 | 13960 | 13920 | 1038 |
| 323 | 20231208 | 133500 | 43321133760 | 13930 | 13930 | 13960 | 13930 | 992 |
| 324 | 20231208 | 133400 | 43307314740 | 13920 | 13930 | 13970 | 13910 | 723 |
| 325 | 20231208 | 133300 | 43297249510 | 13910 | 13930 | 13970 | 13910 | 3883 |
| 326 | 20231208 | 133200 | 43243191530 | 13930 | 13930 | 13930 | 13910 | 1939 |
| 327 | 20231208 | 133100 | 43216199140 | 13920 | 13930 | 13930 | 13920 | 3213 |
| 328 | 20231208 | 133000 | 43171464760 | 13940 | 13970 | 13970 | 13930 | 3582 |
| 329 | 20231208 | 132900 | 43121483990 | 13970 | 13970 | 13990 | 13970 | 2859 |
| 330 | 20231208 | 132800 | 43081542810 | 13990 | 14000 | 14020 | 13970 | 2662 |
| 331 | 20231208 | 132700 | 43044309900 | 14020 | 13980 | 14020 | 13980 | 8291 |
| 332 | 20231208 | 132600 | 42928345620 | 13980 | 14010 | 14020 | 13970 | 4936 |
| 333 | 20231208 | 132500 | 42859258250 | 14020 | 14020 | 14030 | 14010 | 793 |
| 334 | 20231208 | 132400 | 42848140340 | 14030 | 14020 | 14030 | 14010 | 1109 |
| 335 | 20231208 | 132300 | 42832587990 | 14020 | 14040 | 14040 | 14010 | 1711 |
| 336 | 20231208 | 132200 | 42808594850 | 14040 | 14000 | 14050 | 14000 | 3060 |
| 337 | 20231208 | 132100 | 42765655910 | 14000 | 13990 | 14000 | 13970 | 3897 |
| 338 | 20231208 | 132000 | 42711143500 | 13990 | 13920 | 13990 | 13920 | 5198 |
| 339 | 20231208 | 131900 | 42638602580 | 13930 | 13940 | 13940 | 13920 | 1638 |
| 340 | 20231208 | 131800 | 42615785750 | 13940 | 13910 | 13940 | 13910 | 3093 |
| 341 | 20231208 | 131700 | 42572722780 | 13920 | 13910 | 13940 | 13900 | 3835 |
| 342 | 20231208 | 131600 | 42519377280 | 13950 | 13900 | 13950 | 13860 | 19717 |
| 343 | 20231208 | 131500 | 42245528770 | 13900 | 13950 | 13950 | 13900 | 12049 |
| 344 | 20231208 | 131400 | 42077737310 | 13960 | 13990 | 13990 | 13950 | 11187 |
| 345 | 20231208 | 131300 | 41921539400 | 13990 | 13990 | 13990 | 13980 | 1881 |
| 346 | 20231208 | 131200 | 41895239870 | 13990 | 13990 | 13990 | 13980 | 1947 |
| 347 | 20231208 | 131100 | 41868012850 | 13990 | 14000 | 14000 | 13990 | 1354 |
| 348 | 20231208 | 131000 | 41849067450 | 14000 | 14000 | 14010 | 13980 | 2110 |
| 349 | 20231208 | 130900 | 41819531660 | 14000 | 14000 | 14010 | 13990 | 730 |
| 350 | 20231208 | 130800 | 41809310260 | 14000 | 13990 | 14010 | 13970 | 10660 |
| 351 | 20231208 | 130700 | 41660346780 | 14000 | 13960 | 14000 | 13960 | 3228 |
| 352 | 20231208 | 130600 | 41615217600 | 13970 | 13970 | 13970 | 13960 | 4485 |
| 353 | 20231208 | 130500 | 41552580440 | 13960 | 13990 | 13990 | 13960 | 2902 |
| 354 | 20231208 | 130400 | 41512038690 | 13990 | 13970 | 14000 | 13970 | 3303 |
| 355 | 20231208 | 130300 | 41465871530 | 13970 | 13960 | 14030 | 13960 | 2239 |
| 356 | 20231208 | 130200 | 41434571940 | 13970 | 14010 | 14030 | 13970 | 13851 |
| 357 | 20231208 | 130100 | 41240739960 | 13990 | 13950 | 14010 | 13930 | 7086 |
| 358 | 20231208 | 130000 | 41141799790 | 13940 | 13990 | 13990 | 13940 | 7117 |
| 359 | 20231208 | 125900 | 41042422060 | 14000 | 14020 | 14020 | 13990 | 16430 |
| 360 | 20231208 | 125800 | 40812422900 | 14010 | 14020 | 14020 | 14010 | 1822 |
| 361 | 20231208 | 125700 | 40786888030 | 14020 | 14010 | 14020 | 14000 | 3651 |
| 362 | 20231208 | 125600 | 40735738770 | 14010 | 14020 | 14020 | 14010 | 7996 |
| 363 | 20231208 | 125500 | 40623698420 | 14010 | 14050 | 14050 | 14010 | 8782 |
| 364 | 20231208 | 125400 | 40500495190 | 14050 | 14070 | 14070 | 14050 | 3465 |
| 365 | 20231208 | 125300 | 40451801530 | 14060 | 14060 | 14070 | 14060 | 926 |
| 366 | 20231208 | 125200 | 40438780630 | 14070 | 14070 | 14070 | 14060 | 1407 |
| 367 | 20231208 | 125100 | 40418992290 | 14070 | 14070 | 14070 | 14060 | 1636 |
| 368 | 20231208 | 125000 | 40395983940 | 14070 | 14080 | 14080 | 14060 | 3070 |
| 369 | 20231208 | 124900 | 40352787300 | 14080 | 14090 | 14090 | 14080 | 692 |
| 370 | 20231208 | 124800 | 40343042030 | 14090 | 14100 | 14100 | 14080 | 3780 |
| 371 | 20231208 | 124700 | 40289793210 | 14100 | 14090 | 14100 | 14090 | 1442 |
| 372 | 20231208 | 124600 | 40269462230 | 14090 | 14090 | 14100 | 14090 | 1194 |
| 373 | 20231208 | 124500 | 40252638730 | 14100 | 14090 | 14100 | 14090 | 840 |
| 374 | 20231208 | 124400 | 40240800590 | 14090 | 14100 | 14110 | 14090 | 1477 |
| 375 | 20231208 | 124300 | 40219976400 | 14100 | 14090 | 14100 | 14090 | 877 |
| 376 | 20231208 | 124200 | 40207617600 | 14090 | 14090 | 14090 | 14080 | 687 |
| 377 | 20231208 | 124100 | 40197938370 | 14100 | 14070 | 14100 | 14070 | 1246 |
| 378 | 20231208 | 124000 | 40180400310 | 14070 | 14080 | 14110 | 14070 | 3263 |
| 379 | 20231208 | 123900 | 40134460800 | 14080 | 14110 | 14120 | 14080 | 3492 |
| 380 | 20231208 | 123800 | 40085234190 | 14120 | 14100 | 14130 | 14100 | 459 |
| 381 | 20231208 | 123700 | 40078760150 | 14100 | 14110 | 14130 | 14090 | 2385 |
| 382 | 20231208 | 123600 | 40045132490 | 14110 | 14100 | 14110 | 14100 | 1559 |
| 383 | 20231208 | 123500 | 40023149380 | 14100 | 14120 | 14120 | 14100 | 1048 |
| 384 | 20231208 | 123400 | 40008359840 | 14120 | 14110 | 14130 | 14100 | 464 |
| 385 | 20231208 | 123300 | 40001809920 | 14130 | 14120 | 14140 | 14120 | 1736 |
| 386 | 20231208 | 123200 | 39977284200 | 14120 | 14110 | 14140 | 14110 | 547 |
| 387 | 20231208 | 123100 | 39969557550 | 14110 | 14100 | 14110 | 14090 | 654 |
| 388 | 20231208 | 123000 | 39960336910 | 14090 | 14090 | 14100 | 14080 | 427 |
| 389 | 20231208 | 122900 | 39954322010 | 14090 | 14090 | 14090 | 14080 | 2524 |
| 390 | 20231208 | 122800 | 39918782110 | 14080 | 14080 | 14090 | 14070 | 627 |
| 391 | 20231208 | 122700 | 39909955500 | 14080 | 14080 | 14080 | 14070 | 586 |
| 392 | 20231208 | 122600 | 39901708840 | 14080 | 14090 | 14090 | 14070 | 3080 |
| 393 | 20231208 | 122500 | 39858346060 | 14080 | 14080 | 14090 | 14070 | 2126 |
| 394 | 20231208 | 122400 | 39828418180 | 14090 | 14090 | 14090 | 14070 | 3412 |
| 395 | 20231208 | 122300 | 39780383180 | 14090 | 14090 | 14090 | 14080 | 1920 |
| 396 | 20231208 | 122200 | 39753340410 | 14090 | 14090 | 14090 | 14080 | 838 |
| 397 | 20231208 | 122100 | 39741537270 | 14090 | 14100 | 14100 | 14080 | 2723 |
| 398 | 20231208 | 122000 | 39703185780 | 14100 | 14100 | 14100 | 14090 | 2736 |
| 399 | 20231208 | 121900 | 39664631810 | 14090 | 14110 | 14110 | 14090 | 7957 |
| 400 | 20231208 | 121800 | 39552475140 | 14100 | 14110 | 14110 | 14100 | 1404 |
| 401 | 20231208 | 121700 | 39532676620 | 14110 | 14120 | 14140 | 14100 | 1289 |
| 402 | 20231208 | 121600 | 39514496000 | 14140 | 14140 | 14150 | 14120 | 628 |
| 403 | 20231208 | 121500 | 39505614280 | 14140 | 14110 | 14150 | 14110 | 245 |
| 404 | 20231208 | 121400 | 39502155030 | 14110 | 14110 | 14150 | 14100 | 2834 |
| 405 | 20231208 | 121300 | 39462161870 | 14100 | 14110 | 14150 | 14100 | 1701 |
| 406 | 20231208 | 121200 | 39438159520 | 14110 | 14150 | 14150 | 14110 | 1423 |
| 407 | 20231208 | 121100 | 39418060350 | 14150 | 14150 | 14150 | 14130 | 1239 |
| 408 | 20231208 | 121000 | 39400538040 | 14150 | 14160 | 14160 | 14140 | 452 |
| 409 | 20231208 | 120900 | 39394142750 | 14150 | 14150 | 14160 | 14150 | 1850 |
| 410 | 20231208 | 120800 | 39367959670 | 14150 | 14150 | 14160 | 14150 | 2186 |
| 411 | 20231208 | 120700 | 39337026500 | 14150 | 14160 | 14160 | 14150 | 1037 |
| 412 | 20231208 | 120600 | 39322343580 | 14160 | 14150 | 14170 | 14150 | 1685 |
| 413 | 20231208 | 120500 | 39298487430 | 14150 | 14130 | 14150 | 14130 | 664 |
| 414 | 20231208 | 120400 | 39289098610 | 14130 | 14130 | 14140 | 14130 | 697 |
| 415 | 20231208 | 120300 | 39279247330 | 14130 | 14130 | 14140 | 14130 | 559 |
| 416 | 20231208 | 120200 | 39271345910 | 14130 | 14120 | 14140 | 14120 | 1771 |
| 417 | 20231208 | 120100 | 39246322190 | 14120 | 14110 | 14130 | 14110 | 1268 |
| 418 | 20231208 | 120000 | 39228424950 | 14100 | 14110 | 14110 | 14100 | 1824 |
| 419 | 20231208 | 115900 | 39202700730 | 14110 | 14110 | 14110 | 14100 | 2481 |
| 420 | 20231208 | 115800 | 39167696840 | 14110 | 14120 | 14120 | 14100 | 806 |
| 421 | 20231208 | 115700 | 39156324400 | 14100 | 14110 | 14120 | 14100 | 2030 |
| 422 | 20231208 | 115600 | 39127691550 | 14110 | 14130 | 14140 | 14100 | 2707 |
| 423 | 20231208 | 115500 | 39089486350 | 14140 | 14130 | 14150 | 14130 | 273 |
| 424 | 20231208 | 115400 | 39085626240 | 14130 | 14140 | 14160 | 14130 | 720 |
| 425 | 20231208 | 115300 | 39075448270 | 14140 | 14150 | 14150 | 14130 | 1253 |
| 426 | 20231208 | 115200 | 39057730320 | 14140 | 14130 | 14160 | 14130 | 814 |
| 427 | 20231208 | 115100 | 39046219820 | 14160 | 14160 | 14160 | 14130 | 915 |
| 428 | 20231208 | 115000 | 39033281170 | 14160 | 14140 | 14160 | 14140 | 625 |
| 429 | 20231208 | 114900 | 39024433110 | 14140 | 14140 | 14150 | 14140 | 450 |
| 430 | 20231208 | 114800 | 39018067930 | 14140 | 14170 | 14170 | 14140 | 1338 |
| 431 | 20231208 | 114700 | 38999122980 | 14180 | 14170 | 14180 | 14140 | 549 |
| 432 | 20231208 | 114600 | 38991343510 | 14170 | 14180 | 14190 | 14130 | 1460 |
| 433 | 20231208 | 114500 | 38970659710 | 14170 | 14170 | 14180 | 14170 | 414 |
| 434 | 20231208 | 114400 | 38964792630 | 14170 | 14160 | 14190 | 14160 | 746 |
| 435 | 20231208 | 114300 | 38954215430 | 14160 | 14110 | 14160 | 14100 | 919 |
| 436 | 20231208 | 114200 | 38941254720 | 14100 | 14110 | 14110 | 14080 | 3487 |
| 437 | 20231208 | 114100 | 38892091710 | 14100 | 14100 | 14100 | 14080 | 4853 |
| 438 | 20231208 | 114000 | 38823692570 | 14090 | 14120 | 14130 | 14090 | 11171 |
| 439 | 20231208 | 113900 | 38666147770 | 14120 | 14140 | 14150 | 14120 | 3523 |
| 440 | 20231208 | 113800 | 38616369650 | 14140 | 14130 | 14170 | 14130 | 623 |
| 441 | 20231208 | 113700 | 38607562040 | 14130 | 14160 | 14160 | 14130 | 3807 |
| 442 | 20231208 | 113600 | 38553721200 | 14160 | 14170 | 14170 | 14150 | 3908 |
| 443 | 20231208 | 113500 | 38498415100 | 14180 | 14150 | 14180 | 14150 | 228 |
| 444 | 20231208 | 113400 | 38495186230 | 14150 | 14140 | 14200 | 14140 | 2047 |
| 445 | 20231208 | 113300 | 38466210310 | 14140 | 14170 | 14190 | 14140 | 2500 |
| 446 | 20231208 | 113200 | 38430807710 | 14170 | 14190 | 14190 | 14170 | 1476 |
| 447 | 20231208 | 113100 | 38409888620 | 14190 | 14190 | 14200 | 14180 | 1479 |
| 448 | 20231208 | 113000 | 38388903170 | 14200 | 14200 | 14200 | 14190 | 782 |
| 449 | 20231208 | 112900 | 38377801650 | 14200 | 14200 | 14200 | 14170 | 306 |
| 450 | 20231208 | 112800 | 38373457080 | 14200 | 14200 | 14210 | 14170 | 252 |
| 451 | 20231208 | 112700 | 38369881950 | 14150 | 14160 | 14210 | 14140 | 3109 |
| 452 | 20231208 | 112600 | 38325863130 | 14160 | 14140 | 14160 | 14130 | 1088 |
| 453 | 20231208 | 112500 | 38310476080 | 14140 | 14150 | 14160 | 14120 | 1963 |
| 454 | 20231208 | 112400 | 38282727670 | 14150 | 14170 | 14170 | 14130 | 1560 |
| 455 | 20231208 | 112300 | 38260678980 | 14130 | 14160 | 14170 | 14130 | 4442 |
| 456 | 20231208 | 112200 | 38197811980 | 14170 | 14160 | 14170 | 14150 | 2811 |
| 457 | 20231208 | 112100 | 38158014910 | 14170 | 14150 | 14170 | 14150 | 2630 |
| 458 | 20231208 | 112000 | 38120771130 | 14160 | 14200 | 14210 | 14150 | 10158 |
| 459 | 20231208 | 111900 | 37976843050 | 14200 | 14200 | 14210 | 14200 | 657 |
| 460 | 20231208 | 111800 | 37967513040 | 14200 | 14230 | 14240 | 14200 | 4630 |
| 461 | 20231208 | 111700 | 37901731240 | 14210 | 14270 | 14270 | 14210 | 4506 |
| 462 | 20231208 | 111600 | 37837580960 | 14270 | 14290 | 14310 | 14260 | 6702 |
| 463 | 20231208 | 111500 | 37741864060 | 14300 | 14290 | 14310 | 14280 | 6721 |
| 464 | 20231208 | 111400 | 37645767240 | 14290 | 14280 | 14290 | 14260 | 5553 |
| 465 | 20231208 | 111300 | 37566449680 | 14280 | 14250 | 14290 | 14240 | 3012 |
| 466 | 20231208 | 111200 | 37523453090 | 14250 | 14260 | 14270 | 14220 | 9446 |
| 467 | 20231208 | 111100 | 37388945390 | 14250 | 14210 | 14250 | 14200 | 6748 |
| 468 | 20231208 | 111000 | 37292867570 | 14210 | 14230 | 14280 | 14180 | 17354 |
| 469 | 20231208 | 110900 | 37046055900 | 14260 | 14200 | 14260 | 14200 | 4670 |
| 470 | 20231208 | 110800 | 36979578650 | 14200 | 14180 | 14210 | 14170 | 6265 |
| 471 | 20231208 | 110700 | 36890618800 | 14180 | 14180 | 14190 | 14170 | 3418 |
| 472 | 20231208 | 110600 | 36842133590 | 14190 | 14190 | 14190 | 14180 | 727 |
| 473 | 20231208 | 110500 | 36831817720 | 14170 | 14190 | 14190 | 14170 | 1424 |
| 474 | 20231208 | 110400 | 36811624820 | 14170 | 14170 | 14200 | 14160 | 1473 |
| 475 | 20231208 | 110300 | 36790729120 | 14160 | 14180 | 14180 | 14140 | 991 |
| 476 | 20231208 | 110200 | 36776692500 | 14140 | 14180 | 14200 | 14130 | 3464 |
| 477 | 20231208 | 110100 | 36727672060 | 14130 | 14130 | 14190 | 14120 | 4226 |
| 478 | 20231208 | 110000 | 36667813030 | 14120 | 14170 | 14190 | 14120 | 1914 |
| 479 | 20231208 | 105900 | 36640687510 | 14120 | 14090 | 14180 | 14090 | 2566 |
| 480 | 20231208 | 105800 | 36604462080 | 14090 | 14200 | 14200 | 14090 | 10652 |
| 481 | 20231208 | 105700 | 36454115720 | 14190 | 14150 | 14190 | 14140 | 2078 |
| 482 | 20231208 | 105600 | 36424684190 | 14140 | 14160 | 14190 | 14140 | 2247 |
| 483 | 20231208 | 105500 | 36392866940 | 14180 | 14200 | 14200 | 14160 | 2666 |
| 484 | 20231208 | 105400 | 36355078740 | 14200 | 14160 | 14200 | 14160 | 2000 |
| 485 | 20231208 | 105300 | 36326730650 | 14180 | 14120 | 14180 | 14120 | 1687 |
| 486 | 20231208 | 105200 | 36302879960 | 14120 | 14140 | 14140 | 14120 | 6090 |
| 487 | 20231208 | 105100 | 36216876620 | 14140 | 14170 | 14170 | 14120 | 4581 |
| 488 | 20231208 | 105000 | 36152059930 | 14170 | 14240 | 14240 | 14170 | 8980 |
| 489 | 20231208 | 104900 | 36024535150 | 14260 | 14280 | 14280 | 14230 | 1410 |
| 490 | 20231208 | 104800 | 36004439160 | 14280 | 14230 | 14290 | 14230 | 2181 |
| 491 | 20231208 | 104700 | 35973303370 | 14230 | 14230 | 14270 | 14230 | 3523 |
| 492 | 20231208 | 104600 | 35923153410 | 14230 | 14250 | 14270 | 14230 | 2455 |
| 493 | 20231208 | 104500 | 35888174610 | 14240 | 14230 | 14240 | 14210 | 1800 |
| 494 | 20231208 | 104400 | 35862550880 | 14220 | 14200 | 14220 | 14200 | 1592 |
| 495 | 20231208 | 104300 | 35839942430 | 14200 | 14220 | 14220 | 14180 | 7333 |
| 496 | 20231208 | 104200 | 35735817000 | 14220 | 14260 | 14280 | 14220 | 3930 |
| 497 | 20231208 | 104100 | 35679847400 | 14240 | 14230 | 14290 | 14230 | 5189 |
| 498 | 20231208 | 104000 | 35605856640 | 14230 | 14210 | 14280 | 14210 | 4477 |
| 499 | 20231208 | 103900 | 35542089060 | 14210 | 14180 | 14240 | 14170 | 10394 |
| 500 | 20231208 | 103800 | 35394561210 | 14180 | 14200 | 14200 | 14180 | 6903 |
| 501 | 20231208 | 103700 | 35296614770 | 14200 | 14190 | 14200 | 14180 | 3762 |
| 502 | 20231208 | 103600 | 35243220490 | 14180 | 14190 | 14190 | 14150 | 3073 |
| 503 | 20231208 | 103500 | 35199636600 | 14180 | 14120 | 14200 | 14120 | 6282 |
| 504 | 20231208 | 103400 | 35110687600 | 14120 | 14120 | 14130 | 14110 | 5710 |
| 505 | 20231208 | 103300 | 35030034560 | 14120 | 14110 | 14130 | 14110 | 1966 |
| 506 | 20231208 | 103200 | 35002278540 | 14100 | 14050 | 14130 | 14030 | 5822 |
| 507 | 20231208 | 103100 | 34920204470 | 14030 | 14120 | 14140 | 14030 | 13415 |
| 508 | 20231208 | 103000 | 34731178340 | 14120 | 14140 | 14150 | 14120 | 12210 |
| 509 | 20231208 | 102900 | 34558689020 | 14150 | 14130 | 14170 | 14100 | 15741 |
| 510 | 20231208 | 102800 | 34336443070 | 14130 | 14220 | 14250 | 14130 | 24398 |
| 511 | 20231208 | 102700 | 33990533820 | 14260 | 14290 | 14290 | 14220 | 7799 |
| 512 | 20231208 | 102600 | 33879371610 | 14280 | 14300 | 14320 | 14270 | 3136 |
| 513 | 20231208 | 102500 | 33834549760 | 14310 | 14320 | 14330 | 14270 | 1428 |
| 514 | 20231208 | 102400 | 33814106420 | 14270 | 14270 | 14330 | 14270 | 3556 |
| 515 | 20231208 | 102300 | 33763304150 | 14270 | 14320 | 14330 | 14270 | 6183 |
| 516 | 20231208 | 102200 | 33674931000 | 14320 | 14330 | 14340 | 14310 | 5381 |
| 517 | 20231208 | 102100 | 33597881590 | 14340 | 14310 | 14370 | 14310 | 6761 |
| 518 | 20231208 | 102000 | 33500986130 | 14310 | 14350 | 14380 | 14300 | 9426 |
| 519 | 20231208 | 101900 | 33365779200 | 14340 | 14380 | 14380 | 14320 | 6037 |
| 520 | 20231208 | 101800 | 33279119100 | 14380 | 14330 | 14400 | 14330 | 10840 |
| 521 | 20231208 | 101700 | 33123356520 | 14330 | 14330 | 14330 | 14300 | 5195 |
| 522 | 20231208 | 101600 | 33048985870 | 14330 | 14290 | 14330 | 14270 | 3446 |
| 523 | 20231208 | 101500 | 32999708600 | 14290 | 14250 | 14290 | 14230 | 3794 |
| 524 | 20231208 | 101400 | 32945618610 | 14230 | 14270 | 14280 | 14230 | 5572 |
| 525 | 20231208 | 101300 | 32866145410 | 14270 | 14320 | 14330 | 14260 | 6367 |
| 526 | 20231208 | 101200 | 32775203400 | 14320 | 14300 | 14320 | 14260 | 3609 |
| 527 | 20231208 | 101100 | 32723609830 | 14270 | 14290 | 14300 | 14260 | 15240 |
| 528 | 20231208 | 101000 | 32505776500 | 14300 | 14230 | 14300 | 14210 | 11929 |
| 529 | 20231208 | 100900 | 32335646590 | 14210 | 14280 | 14290 | 14150 | 32270 |
| 530 | 20231208 | 100800 | 31877224850 | 14280 | 14250 | 14290 | 14240 | 13421 |
| 531 | 20231208 | 100700 | 31685879390 | 14260 | 14270 | 14280 | 14250 | 7919 |
| 532 | 20231208 | 100600 | 31572971390 | 14260 | 14250 | 14300 | 14240 | 11518 |
| 533 | 20231208 | 100500 | 31408745280 | 14250 | 14310 | 14320 | 14230 | 18753 |
| 534 | 20231208 | 100400 | 31141108890 | 14310 | 14300 | 14360 | 14280 | 16943 |
| 535 | 20231208 | 100300 | 30898458530 | 14290 | 14390 | 14390 | 14270 | 24720 |
| 536 | 20231208 | 100200 | 30544720040 | 14390 | 14360 | 14400 | 14330 | 18499 |
| 537 | 20231208 | 100100 | 30279060610 | 14350 | 14420 | 14420 | 14340 | 9642 |
| 538 | 20231208 | 100000 | 30140500280 | 14420 | 14400 | 14430 | 14350 | 8377 |
| 539 | 20231208 | 095900 | 30020046460 | 14400 | 14440 | 14440 | 14400 | 11028 |
| 540 | 20231208 | 095800 | 29860996770 | 14430 | 14400 | 14440 | 14370 | 10665 |
| 541 | 20231208 | 095700 | 29707332110 | 14400 | 14440 | 14450 | 14370 | 18496 |
| 542 | 20231208 | 095600 | 29440890680 | 14420 | 14460 | 14500 | 14400 | 23289 |
| 543 | 20231208 | 095500 | 29104772020 | 14460 | 14630 | 14630 | 14420 | 42424 |
| 544 | 20231208 | 095400 | 28488824330 | 14630 | 14630 | 14640 | 14610 | 4481 |
| 545 | 20231208 | 095300 | 28423300350 | 14640 | 14680 | 14720 | 14620 | 6543 |
| 546 | 20231208 | 095200 | 28327443930 | 14700 | 14640 | 14740 | 14610 | 11918 |
| 547 | 20231208 | 095100 | 28152500020 | 14640 | 14600 | 14640 | 14590 | 7523 |
| 548 | 20231208 | 095000 | 28042541960 | 14600 | 14600 | 14620 | 14590 | 4097 |
| 549 | 20231208 | 094900 | 27982699880 | 14600 | 14580 | 14610 | 14570 | 5667 |
| 550 | 20231208 | 094800 | 27900006210 | 14590 | 14560 | 14600 | 14550 | 14067 |
| 551 | 20231208 | 094700 | 27694994740 | 14550 | 14600 | 14610 | 14550 | 7644 |
| 552 | 20231208 | 094600 | 27583558240 | 14610 | 14590 | 14640 | 14570 | 12381 |
| 553 | 20231208 | 094500 | 27402810350 | 14590 | 14620 | 14650 | 14580 | 15856 |
| 554 | 20231208 | 094400 | 27171121200 | 14620 | 14620 | 14640 | 14600 | 17308 |
| 555 | 20231208 | 094300 | 26918238140 | 14620 | 14670 | 14690 | 14610 | 11835 |
| 556 | 20231208 | 094200 | 26745035990 | 14660 | 14640 | 14700 | 14620 | 11795 |
| 557 | 20231208 | 094100 | 26572221020 | 14650 | 14780 | 14780 | 14600 | 37619 |
| 558 | 20231208 | 094000 | 26020263920 | 14780 | 14760 | 14790 | 14750 | 5920 |
| 559 | 20231208 | 093900 | 25932861380 | 14760 | 14730 | 14780 | 14730 | 12064 |
| 560 | 20231208 | 093800 | 25754921050 | 14740 | 14710 | 14750 | 14670 | 10173 |
| 561 | 20231208 | 093700 | 25605226370 | 14700 | 14680 | 14740 | 14650 | 30039 |
| 562 | 20231208 | 093600 | 25164033930 | 14700 | 14820 | 14840 | 14650 | 35212 |
| 563 | 20231208 | 093500 | 24644876280 | 14840 | 14840 | 14870 | 14800 | 16761 |
| 564 | 20231208 | 093400 | 24396515480 | 14840 | 14830 | 14890 | 14820 | 6866 |
| 565 | 20231208 | 093300 | 24294586960 | 14830 | 14900 | 14950 | 14820 | 13889 |
| 566 | 20231208 | 093200 | 24087957720 | 14830 | 14930 | 14930 | 14830 | 16213 |
| 567 | 20231208 | 093100 | 23846565270 | 14930 | 14820 | 14930 | 14800 | 27161 |
| 568 | 20231208 | 093000 | 23443494250 | 14820 | 14940 | 14970 | 14800 | 27817 |
| 569 | 20231208 | 092900 | 23030019020 | 14910 | 14950 | 14990 | 14900 | 21776 |
| 570 | 20231208 | 092800 | 22704661930 | 14970 | 15070 | 15100 | 14920 | 18726 |
| 571 | 20231208 | 092700 | 22422744560 | 15080 | 14950 | 15130 | 14920 | 29671 |
| 572 | 20231208 | 092600 | 21976748400 | 14950 | 14950 | 14990 | 14930 | 19880 |
| 573 | 20231208 | 092500 | 21679332080 | 14950 | 15030 | 15030 | 14900 | 20487 |
| 574 | 20231208 | 092400 | 21372631380 | 15030 | 15110 | 15140 | 15000 | 28303 |
| 575 | 20231208 | 092300 | 20946439100 | 15110 | 15200 | 15300 | 15060 | 78627 |
| 576 | 20231208 | 092200 | 19751018510 | 15200 | 14810 | 15200 | 14790 | 73880 |
| 577 | 20231208 | 092100 | 18641921840 | 14800 | 14860 | 14890 | 14750 | 45959 |
| 578 | 20231208 | 092000 | 17961429120 | 14860 | 14850 | 14930 | 14830 | 53156 |
| 579 | 20231208 | 091900 | 17169768830 | 14850 | 15070 | 15070 | 14700 | 107123 |
| 580 | 20231208 | 091800 | 15571891790 | 15060 | 15010 | 15130 | 15000 | 65871 |
| 581 | 20231208 | 091700 | 14579744410 | 15010 | 15070 | 15300 | 15000 | 205132 |
| 582 | 20231208 | 091600 | 11460752430 | 15060 | 15220 | 15220 | 15020 | 73565 |
| 583 | 20231208 | 091500 | 10342334250 | 15240 | 15240 | 15240 | 15240 | 0 |
| 584 | 20231208 | 091400 | 10342334250 | 15240 | 14890 | 15240 | 14880 | 137539 |
| 585 | 20231208 | 091300 | 8272243440 | 14890 | 14680 | 14990 | 14540 | 158984 |
| 586 | 20231208 | 091200 | 5915539140 | 14700 | 14400 | 14760 | 14400 | 115254 |
| 587 | 20231208 | 091100 | 4231767570 | 14430 | 14240 | 14430 | 14240 | 53785 |
| 588 | 20231208 | 091000 | 3460503600 | 14240 | 14170 | 14240 | 14160 | 26419 |
| 589 | 20231208 | 090900 | 3085094280 | 14170 | 14100 | 14200 | 14100 | 21160 |
| 590 | 20231208 | 090800 | 2785208370 | 14100 | 14160 | 14170 | 14070 | 16701 |
| 591 | 20231208 | 090700 | 2549369790 | 14160 | 14120 | 14170 | 14100 | 18623 |
| 592 | 20231208 | 090600 | 2285884930 | 14120 | 14050 | 14120 | 14000 | 10803 |
| 593 | 20231208 | 090500 | 2133899050 | 14030 | 14020 | 14050 | 13980 | 13484 |
| 594 | 20231208 | 090400 | 1945152370 | 14010 | 14090 | 14100 | 14010 | 13503 |
| 595 | 20231208 | 090300 | 1755324130 | 14080 | 14160 | 14160 | 14050 | 19509 |
| 596 | 20231208 | 090200 | 1479869040 | 14140 | 14010 | 14160 | 13970 | 15359 |
| 597 | 20231208 | 090100 | 1263603610 | 13970 | 14070 | 14200 | 13970 | 46706 |
| 598 | 20231208 | 090000 | 604219630 | 14090 | 13860 | 14090 | 13830 | 42969 |