33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 5079 |
| 3 | 20231207 | 190200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 4 | 20231207 | 190100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 5 | 20231207 | 190000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 6 | 20231207 | 185900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 7 | 20231207 | 185800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 8 | 20231207 | 185700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 9 | 20231207 | 185600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 10 | 20231207 | 185500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 11 | 20231207 | 185400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 12 | 20231207 | 185300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 13 | 20231207 | 185200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 14 | 20231207 | 185100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 15 | 20231207 | 185000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 16 | 20231207 | 184900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 17 | 20231207 | 184800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 18 | 20231207 | 184700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 19 | 20231207 | 184600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 20 | 20231207 | 184500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 21 | 20231207 | 184400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 22 | 20231207 | 184300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 23 | 20231207 | 184200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 24 | 20231207 | 184100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 25 | 20231207 | 184000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 26 | 20231207 | 183900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 27 | 20231207 | 183800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 28 | 20231207 | 183700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 29 | 20231207 | 183600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 30 | 20231207 | 183500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 31 | 20231207 | 183400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 32 | 20231207 | 183300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 5079 |
| 33 | 20231207 | 183200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 34 | 20231207 | 183100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 35 | 20231207 | 183000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 36 | 20231207 | 182900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 37 | 20231207 | 182800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 38 | 20231207 | 182700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 39 | 20231207 | 182600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 40 | 20231207 | 182500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 41 | 20231207 | 182400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 42 | 20231207 | 182300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 43 | 20231207 | 182200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 44 | 20231207 | 182100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 45 | 20231207 | 182000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 46 | 20231207 | 181900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 47 | 20231207 | 181800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 48 | 20231207 | 181700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 49 | 20231207 | 181600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 50 | 20231207 | 181500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 51 | 20231207 | 181400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 52 | 20231207 | 181300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 53 | 20231207 | 181200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 54 | 20231207 | 181100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 55 | 20231207 | 181000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 56 | 20231207 | 180900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 57 | 20231207 | 180800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 58 | 20231207 | 180700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 59 | 20231207 | 180600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 60 | 20231207 | 180500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 61 | 20231207 | 180400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 62 | 20231207 | 180300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 5079 |
| 63 | 20231207 | 180200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 64 | 20231207 | 180100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 65 | 20231207 | 180000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 66 | 20231207 | 175900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 67 | 20231207 | 175800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 68 | 20231207 | 175700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 69 | 20231207 | 175600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 70 | 20231207 | 175500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 71 | 20231207 | 175400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 72 | 20231207 | 175300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 73 | 20231207 | 175200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 74 | 20231207 | 175100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 75 | 20231207 | 175000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 76 | 20231207 | 174900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 77 | 20231207 | 174800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 78 | 20231207 | 174700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 79 | 20231207 | 174600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 80 | 20231207 | 174500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 81 | 20231207 | 174400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 82 | 20231207 | 174300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 83 | 20231207 | 174200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 84 | 20231207 | 174100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 85 | 20231207 | 174000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 86 | 20231207 | 173900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 87 | 20231207 | 173800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 88 | 20231207 | 173700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 89 | 20231207 | 173600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 90 | 20231207 | 173500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 91 | 20231207 | 173400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 92 | 20231207 | 173300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 5079 |
| 93 | 20231207 | 173200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 94 | 20231207 | 173100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 95 | 20231207 | 173000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 96 | 20231207 | 172900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 97 | 20231207 | 172800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 98 | 20231207 | 172700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 99 | 20231207 | 172600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 100 | 20231207 | 172500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 101 | 20231207 | 172400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 102 | 20231207 | 172300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 103 | 20231207 | 172200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 104 | 20231207 | 172100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 105 | 20231207 | 172000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 106 | 20231207 | 171900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 107 | 20231207 | 171800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 108 | 20231207 | 171700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 109 | 20231207 | 171600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 110 | 20231207 | 171500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 111 | 20231207 | 171400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 112 | 20231207 | 171300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 113 | 20231207 | 171200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 114 | 20231207 | 171100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 115 | 20231207 | 171000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 116 | 20231207 | 170900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 117 | 20231207 | 170800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 118 | 20231207 | 170700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 119 | 20231207 | 170600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 120 | 20231207 | 170500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 121 | 20231207 | 170400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 122 | 20231207 | 170300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 5079 |
| 123 | 20231207 | 170200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 124 | 20231207 | 170100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 125 | 20231207 | 170000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 126 | 20231207 | 165900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 127 | 20231207 | 165800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 128 | 20231207 | 165700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 129 | 20231207 | 165600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 130 | 20231207 | 165500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 131 | 20231207 | 165400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 132 | 20231207 | 165300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 133 | 20231207 | 165200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 134 | 20231207 | 165100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 135 | 20231207 | 165000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 136 | 20231207 | 164900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 137 | 20231207 | 164800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 138 | 20231207 | 164700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 139 | 20231207 | 164600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 140 | 20231207 | 164500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 141 | 20231207 | 164400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 142 | 20231207 | 164300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 143 | 20231207 | 164200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 144 | 20231207 | 164100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 145 | 20231207 | 164000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 146 | 20231207 | 163900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 147 | 20231207 | 163800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 148 | 20231207 | 163700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 149 | 20231207 | 163600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 150 | 20231207 | 163500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 151 | 20231207 | 163400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 152 | 20231207 | 163300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 5079 |
| 153 | 20231207 | 163200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 154 | 20231207 | 163100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 155 | 20231207 | 163000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 156 | 20231207 | 162900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 157 | 20231207 | 162800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 158 | 20231207 | 162700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 159 | 20231207 | 162600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 160 | 20231207 | 162500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 161 | 20231207 | 162400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 162 | 20231207 | 162300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 163 | 20231207 | 162200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 164 | 20231207 | 162100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 165 | 20231207 | 162000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 166 | 20231207 | 161900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 167 | 20231207 | 161800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 168 | 20231207 | 161700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 169 | 20231207 | 161600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 170 | 20231207 | 161500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 171 | 20231207 | 161400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 172 | 20231207 | 161300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 173 | 20231207 | 161200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 174 | 20231207 | 161100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 175 | 20231207 | 161000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 176 | 20231207 | 160900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 177 | 20231207 | 160800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 178 | 20231207 | 160700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 179 | 20231207 | 160600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 180 | 20231207 | 160500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 181 | 20231207 | 160400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 182 | 20231207 | 160300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 5079 |
| 183 | 20231207 | 160200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 184 | 20231207 | 160100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 185 | 20231207 | 160000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 186 | 20231207 | 155900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 187 | 20231207 | 155800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 188 | 20231207 | 155700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 189 | 20231207 | 155600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 190 | 20231207 | 155500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 191 | 20231207 | 155400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 192 | 20231207 | 155300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 193 | 20231207 | 155200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 194 | 20231207 | 155100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 195 | 20231207 | 155000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 196 | 20231207 | 154900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 197 | 20231207 | 154800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 198 | 20231207 | 154700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 199 | 20231207 | 154600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 200 | 20231207 | 154500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 201 | 20231207 | 154400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 202 | 20231207 | 154300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 203 | 20231207 | 154200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 204 | 20231207 | 154100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 205 | 20231207 | 154000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 206 | 20231207 | 153900 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 207 | 20231207 | 153800 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 208 | 20231207 | 153700 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 209 | 20231207 | 153600 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 210 | 20231207 | 153500 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 211 | 20231207 | 153400 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 212 | 20231207 | 153300 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 5079 |
| 213 | 20231207 | 153200 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 214 | 20231207 | 153100 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 215 | 20231207 | 153000 | 12843495140 | 13500 | 13500 | 13500 | 13500 | 5079 |
| 216 | 20231207 | 152900 | 12774928640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 217 | 20231207 | 152800 | 12774928640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 218 | 20231207 | 152700 | 12774928640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 219 | 20231207 | 152600 | 12774928640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 220 | 20231207 | 152500 | 12774928640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 221 | 20231207 | 152400 | 12774928640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 222 | 20231207 | 152300 | 12774928640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 223 | 20231207 | 152200 | 12774928640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 224 | 20231207 | 152100 | 12774928640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 225 | 20231207 | 152000 | 12774928640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 226 | 20231207 | 151900 | 12774928640 | 13450 | 13450 | 13470 | 13440 | 1477 |
| 227 | 20231207 | 151800 | 12755060920 | 13450 | 13480 | 13480 | 13440 | 181 |
| 228 | 20231207 | 151700 | 12752624900 | 13480 | 13480 | 13480 | 13480 | 348 |
| 229 | 20231207 | 151600 | 12747933860 | 13440 | 13490 | 13500 | 13440 | 500 |
| 230 | 20231207 | 151500 | 12741192580 | 13480 | 13470 | 13500 | 13470 | 544 |
| 231 | 20231207 | 151400 | 12733860960 | 13480 | 13470 | 13480 | 13420 | 780 |
| 232 | 20231207 | 151300 | 12723367910 | 13470 | 13420 | 13470 | 13420 | 1257 |
| 233 | 20231207 | 151200 | 12706468250 | 13420 | 13470 | 13470 | 13410 | 558 |
| 234 | 20231207 | 151100 | 12698973140 | 13460 | 13420 | 13460 | 13410 | 2086 |
| 235 | 20231207 | 151000 | 12670941540 | 13410 | 13430 | 13440 | 13400 | 937 |
| 236 | 20231207 | 150900 | 12658368070 | 13420 | 13440 | 13440 | 13410 | 1419 |
| 237 | 20231207 | 150800 | 12639323550 | 13440 | 13460 | 13460 | 13440 | 655 |
| 238 | 20231207 | 150700 | 12630516670 | 13470 | 13470 | 13470 | 13460 | 1174 |
| 239 | 20231207 | 150600 | 12614704820 | 13470 | 13500 | 13510 | 13470 | 297 |
| 240 | 20231207 | 150500 | 12610696740 | 13500 | 13490 | 13500 | 13480 | 673 |
| 241 | 20231207 | 150400 | 12601618260 | 13490 | 13460 | 13500 | 13460 | 518 |
| 242 | 20231207 | 150300 | 12594644820 | 13460 | 13530 | 13530 | 13460 | 9113 |
| 243 | 20231207 | 150200 | 12471668910 | 13520 | 13520 | 13520 | 13520 | 204 |
| 244 | 20231207 | 150100 | 12468910830 | 13530 | 13520 | 13530 | 13520 | 307 |
| 245 | 20231207 | 150000 | 12464759820 | 13520 | 13530 | 13550 | 13520 | 896 |
| 246 | 20231207 | 145900 | 12452636320 | 13530 | 13540 | 13550 | 13530 | 857 |
| 247 | 20231207 | 145800 | 12441032270 | 13540 | 13570 | 13570 | 13540 | 133 |
| 248 | 20231207 | 145700 | 12439228390 | 13590 | 13550 | 13590 | 13550 | 644 |
| 249 | 20231207 | 145600 | 12430495770 | 13550 | 13580 | 13600 | 13540 | 210 |
| 250 | 20231207 | 145500 | 12427648090 | 13600 | 13560 | 13600 | 13540 | 757 |
| 251 | 20231207 | 145400 | 12417387960 | 13560 | 13640 | 13640 | 13560 | 1906 |
| 252 | 20231207 | 145300 | 12391454690 | 13620 | 13610 | 13650 | 13610 | 698 |
| 253 | 20231207 | 145200 | 12381943300 | 13600 | 13580 | 13610 | 13580 | 294 |
| 254 | 20231207 | 145100 | 12377945470 | 13580 | 13570 | 13580 | 13570 | 142 |
| 255 | 20231207 | 145000 | 12376017850 | 13570 | 13580 | 13580 | 13560 | 29 |
| 256 | 20231207 | 144900 | 12375624320 | 13550 | 13550 | 13580 | 13550 | 42 |
| 257 | 20231207 | 144800 | 12375054140 | 13550 | 13530 | 13570 | 13530 | 958 |
| 258 | 20231207 | 144700 | 12362071540 | 13530 | 13550 | 13560 | 13530 | 862 |
| 259 | 20231207 | 144600 | 12350402360 | 13540 | 13540 | 13540 | 13530 | 396 |
| 260 | 20231207 | 144500 | 12345040750 | 13530 | 13550 | 13550 | 13530 | 124 |
| 261 | 20231207 | 144400 | 12343362190 | 13530 | 13540 | 13540 | 13530 | 520 |
| 262 | 20231207 | 144300 | 12336325540 | 13550 | 13540 | 13550 | 13540 | 438 |
| 263 | 20231207 | 144200 | 12330393450 | 13540 | 13540 | 13540 | 13540 | 108 |
| 264 | 20231207 | 144100 | 12328931130 | 13540 | 13540 | 13540 | 13530 | 355 |
| 265 | 20231207 | 144000 | 12324125430 | 13540 | 13540 | 13540 | 13530 | 94 |
| 266 | 20231207 | 143900 | 12322853180 | 13540 | 13550 | 13550 | 13540 | 171 |
| 267 | 20231207 | 143800 | 12320537480 | 13540 | 13540 | 13540 | 13540 | 87 |
| 268 | 20231207 | 143700 | 12319359500 | 13540 | 13550 | 13550 | 13540 | 155 |
| 269 | 20231207 | 143600 | 12317260180 | 13550 | 13550 | 13550 | 13530 | 412 |
| 270 | 20231207 | 143500 | 12311681650 | 13530 | 13530 | 13550 | 13530 | 832 |
| 271 | 20231207 | 143400 | 12300424470 | 13530 | 13550 | 13550 | 13520 | 2084 |
| 272 | 20231207 | 143300 | 12272219740 | 13550 | 13560 | 13570 | 13550 | 527 |
| 273 | 20231207 | 143200 | 12265076140 | 13560 | 13600 | 13600 | 13560 | 620 |
| 274 | 20231207 | 143100 | 12256667920 | 13610 | 13620 | 13620 | 13610 | 35 |
| 275 | 20231207 | 143000 | 12256191450 | 13620 | 13600 | 13620 | 13560 | 824 |
| 276 | 20231207 | 142900 | 12244994750 | 13600 | 13640 | 13640 | 13600 | 316 |
| 277 | 20231207 | 142800 | 12240697030 | 13640 | 13640 | 13640 | 13590 | 450 |
| 278 | 20231207 | 142700 | 12234579370 | 13600 | 13630 | 13640 | 13600 | 321 |
| 279 | 20231207 | 142600 | 12230206490 | 13630 | 13640 | 13640 | 13630 | 140 |
| 280 | 20231207 | 142500 | 12228297000 | 13640 | 13650 | 13650 | 13630 | 321 |
| 281 | 20231207 | 142400 | 12223921070 | 13650 | 13670 | 13670 | 13650 | 204 |
| 282 | 20231207 | 142300 | 12221134390 | 13670 | 13660 | 13670 | 13660 | 52 |
| 283 | 20231207 | 142200 | 12220423560 | 13670 | 13670 | 13670 | 13660 | 674 |
| 284 | 20231207 | 142100 | 12211215080 | 13670 | 13670 | 13670 | 13670 | 494 |
| 285 | 20231207 | 142000 | 12204462100 | 13670 | 13650 | 13670 | 13640 | 584 |
| 286 | 20231207 | 141900 | 12196483930 | 13620 | 13660 | 13660 | 13620 | 691 |
| 287 | 20231207 | 141800 | 12187066570 | 13620 | 13620 | 13620 | 13590 | 2549 |
| 288 | 20231207 | 141700 | 12152356500 | 13620 | 13610 | 13620 | 13610 | 286 |
| 289 | 20231207 | 141600 | 12148462450 | 13620 | 13620 | 13620 | 13610 | 242 |
| 290 | 20231207 | 141500 | 12145168260 | 13620 | 13620 | 13620 | 13600 | 241 |
| 291 | 20231207 | 141400 | 12141887460 | 13620 | 13620 | 13620 | 13590 | 1698 |
| 292 | 20231207 | 141300 | 12118789750 | 13620 | 13620 | 13620 | 13610 | 653 |
| 293 | 20231207 | 141200 | 12109897340 | 13630 | 13650 | 13660 | 13630 | 1515 |
| 294 | 20231207 | 141100 | 12089228470 | 13660 | 13670 | 13670 | 13660 | 343 |
| 295 | 20231207 | 141000 | 12084542850 | 13660 | 13670 | 13670 | 13660 | 383 |
| 296 | 20231207 | 140900 | 12079310250 | 13670 | 13670 | 13670 | 13670 | 136 |
| 297 | 20231207 | 140800 | 12077451130 | 13670 | 13670 | 13670 | 13660 | 241 |
| 298 | 20231207 | 140700 | 12074156800 | 13670 | 13660 | 13670 | 13660 | 324 |
| 299 | 20231207 | 140600 | 12069729760 | 13660 | 13660 | 13670 | 13660 | 1458 |
| 300 | 20231207 | 140500 | 12049813440 | 13660 | 13700 | 13700 | 13660 | 849 |
| 301 | 20231207 | 140400 | 12038205510 | 13700 | 13720 | 13720 | 13700 | 766 |
| 302 | 20231207 | 140300 | 12027703390 | 13720 | 13730 | 13730 | 13720 | 858 |
| 303 | 20231207 | 140200 | 12015927620 | 13730 | 13750 | 13750 | 13730 | 582 |
| 304 | 20231207 | 140100 | 12007927540 | 13720 | 13750 | 13750 | 13720 | 171 |
| 305 | 20231207 | 140000 | 12005580250 | 13750 | 13750 | 13750 | 13750 | 197 |
| 306 | 20231207 | 135900 | 12002871500 | 13750 | 13760 | 13760 | 13750 | 32 |
| 307 | 20231207 | 135800 | 12002431450 | 13740 | 13710 | 13750 | 13710 | 3524 |
| 308 | 20231207 | 135700 | 11954053030 | 13710 | 13700 | 13710 | 13700 | 974 |
| 309 | 20231207 | 135600 | 11940705550 | 13710 | 13680 | 13710 | 13680 | 178 |
| 310 | 20231207 | 135500 | 11938266940 | 13720 | 13680 | 13720 | 13680 | 241 |
| 311 | 20231207 | 135400 | 11934969280 | 13680 | 13710 | 13730 | 13670 | 743 |
| 312 | 20231207 | 135300 | 11924782800 | 13720 | 13720 | 13720 | 13660 | 6 |
| 313 | 20231207 | 135200 | 11924700540 | 13660 | 13730 | 13730 | 13660 | 812 |
| 314 | 20231207 | 135100 | 11913599480 | 13730 | 13690 | 13740 | 13680 | 215 |
| 315 | 20231207 | 135000 | 11910656440 | 13690 | 13750 | 13750 | 13690 | 286 |
| 316 | 20231207 | 134900 | 11906738080 | 13700 | 13750 | 13750 | 13700 | 130 |
| 317 | 20231207 | 134800 | 11904951900 | 13750 | 13680 | 13750 | 13680 | 1397 |
| 318 | 20231207 | 134700 | 11885789500 | 13680 | 13700 | 13700 | 13660 | 255 |
| 319 | 20231207 | 134600 | 11882303590 | 13700 | 13710 | 13710 | 13670 | 1096 |
| 320 | 20231207 | 134500 | 11867303670 | 13720 | 13720 | 13720 | 13720 | 5 |
| 321 | 20231207 | 134400 | 11867235070 | 13720 | 13710 | 13720 | 13710 | 15 |
| 322 | 20231207 | 134300 | 11867029340 | 13700 | 13700 | 13700 | 13690 | 477 |
| 323 | 20231207 | 134200 | 11860498900 | 13700 | 13740 | 13740 | 13700 | 555 |
| 324 | 20231207 | 134100 | 11852894870 | 13740 | 13750 | 13750 | 13710 | 30 |
| 325 | 20231207 | 134000 | 11852483070 | 13750 | 13750 | 13750 | 13700 | 470 |
| 326 | 20231207 | 133900 | 11846035420 | 13750 | 13740 | 13750 | 13740 | 121 |
| 327 | 20231207 | 133800 | 11844371700 | 13740 | 13750 | 13750 | 13740 | 250 |
| 328 | 20231207 | 133700 | 11840934620 | 13750 | 13750 | 13760 | 13750 | 265 |
| 329 | 20231207 | 133600 | 11837289640 | 13750 | 13730 | 13750 | 13730 | 676 |
| 330 | 20231207 | 133500 | 11828005370 | 13730 | 13720 | 13730 | 13690 | 652 |
| 331 | 20231207 | 133400 | 11819067210 | 13710 | 13710 | 13730 | 13690 | 412 |
| 332 | 20231207 | 133300 | 11813418330 | 13690 | 13730 | 13740 | 13690 | 517 |
| 333 | 20231207 | 133200 | 11806335610 | 13730 | 13730 | 13740 | 13700 | 112 |
| 334 | 20231207 | 133100 | 11804799410 | 13730 | 13730 | 13740 | 13690 | 1650 |
| 335 | 20231207 | 133000 | 11782182500 | 13740 | 13740 | 13740 | 13710 | 88 |
| 336 | 20231207 | 132900 | 11780974730 | 13740 | 13730 | 13740 | 13690 | 492 |
| 337 | 20231207 | 132800 | 11774235120 | 13730 | 13730 | 13730 | 13680 | 235 |
| 338 | 20231207 | 132700 | 11771018730 | 13690 | 13740 | 13740 | 13690 | 221 |
| 339 | 20231207 | 132600 | 11767986650 | 13740 | 13730 | 13750 | 13670 | 387 |
| 340 | 20231207 | 132500 | 11762687300 | 13730 | 13750 | 13750 | 13730 | 131 |
| 341 | 20231207 | 132400 | 11760887400 | 13750 | 13770 | 13770 | 13750 | 193 |
| 342 | 20231207 | 132300 | 11758231190 | 13760 | 13760 | 13770 | 13760 | 64 |
| 343 | 20231207 | 132200 | 11757350530 | 13750 | 13740 | 13760 | 13740 | 1662 |
| 344 | 20231207 | 132100 | 11734490730 | 13740 | 13850 | 13850 | 13740 | 1331 |
| 345 | 20231207 | 132000 | 11716105690 | 13860 | 13880 | 13880 | 13840 | 1747 |
| 346 | 20231207 | 131900 | 11691898860 | 13890 | 13920 | 13920 | 13890 | 1127 |
| 347 | 20231207 | 131800 | 11676229040 | 13920 | 13880 | 13930 | 13880 | 1005 |
| 348 | 20231207 | 131700 | 11662256490 | 13870 | 13850 | 13890 | 13840 | 1198 |
| 349 | 20231207 | 131600 | 11645641980 | 13850 | 13830 | 13860 | 13830 | 3380 |
| 350 | 20231207 | 131500 | 11598856090 | 13830 | 13850 | 13850 | 13800 | 1095 |
| 351 | 20231207 | 131400 | 11583720010 | 13850 | 13860 | 13930 | 13820 | 4864 |
| 352 | 20231207 | 131300 | 11516181830 | 13870 | 13810 | 13870 | 13800 | 3529 |
| 353 | 20231207 | 131200 | 11467352050 | 13810 | 13740 | 13810 | 13740 | 3010 |
| 354 | 20231207 | 131100 | 11425866550 | 13740 | 13740 | 13770 | 13740 | 2214 |
| 355 | 20231207 | 131000 | 11395412960 | 13750 | 13720 | 13760 | 13710 | 818 |
| 356 | 20231207 | 130900 | 11384173420 | 13700 | 13660 | 13710 | 13660 | 1411 |
| 357 | 20231207 | 130800 | 11364851510 | 13640 | 13640 | 13660 | 13640 | 356 |
| 358 | 20231207 | 130700 | 11359993360 | 13640 | 13650 | 13670 | 13640 | 895 |
| 359 | 20231207 | 130600 | 11347779280 | 13670 | 13700 | 13700 | 13670 | 1995 |
| 360 | 20231207 | 130500 | 11320469890 | 13690 | 13690 | 13730 | 13690 | 1613 |
| 361 | 20231207 | 130400 | 11298372050 | 13690 | 13610 | 13690 | 13610 | 1077 |
| 362 | 20231207 | 130300 | 11283661930 | 13620 | 13630 | 13630 | 13610 | 746 |
| 363 | 20231207 | 130200 | 11273504760 | 13620 | 13600 | 13620 | 13570 | 887 |
| 364 | 20231207 | 130100 | 11261441090 | 13590 | 13550 | 13590 | 13550 | 684 |
| 365 | 20231207 | 130000 | 11252158890 | 13550 | 13570 | 13570 | 13550 | 590 |
| 366 | 20231207 | 125900 | 11244164220 | 13570 | 13580 | 13580 | 13560 | 71 |
| 367 | 20231207 | 125800 | 11243201020 | 13580 | 13570 | 13580 | 13550 | 152 |
| 368 | 20231207 | 125700 | 11241138740 | 13570 | 13540 | 13570 | 13540 | 459 |
| 369 | 20231207 | 125600 | 11234920690 | 13570 | 13540 | 13590 | 13540 | 536 |
| 370 | 20231207 | 125500 | 11227650020 | 13550 | 13540 | 13550 | 13530 | 1161 |
| 371 | 20231207 | 125400 | 11211935680 | 13530 | 13500 | 13530 | 13500 | 1645 |
| 372 | 20231207 | 125300 | 11189691320 | 13490 | 13470 | 13490 | 13470 | 215 |
| 373 | 20231207 | 125200 | 11186793470 | 13510 | 13520 | 13520 | 13470 | 117 |
| 374 | 20231207 | 125100 | 11185214700 | 13460 | 13470 | 13520 | 13460 | 1178 |
| 375 | 20231207 | 125000 | 11169310280 | 13470 | 13470 | 13490 | 13470 | 186 |
| 376 | 20231207 | 124900 | 11166803560 | 13490 | 13460 | 13510 | 13460 | 1139 |
| 377 | 20231207 | 124800 | 11151436460 | 13460 | 13460 | 13460 | 13460 | 88 |
| 378 | 20231207 | 124700 | 11150251980 | 13470 | 13470 | 13470 | 13430 | 500 |
| 379 | 20231207 | 124600 | 11143529220 | 13470 | 13420 | 13480 | 13420 | 1172 |
| 380 | 20231207 | 124500 | 11127781920 | 13420 | 13430 | 13450 | 13420 | 543 |
| 381 | 20231207 | 124400 | 11120490990 | 13430 | 13420 | 13430 | 13420 | 1102 |
| 382 | 20231207 | 124300 | 11105695260 | 13420 | 13430 | 13430 | 13420 | 139 |
| 383 | 20231207 | 124200 | 11103828600 | 13420 | 13430 | 13430 | 13420 | 1105 |
| 384 | 20231207 | 124100 | 11088997620 | 13430 | 13460 | 13460 | 13420 | 1089 |
| 385 | 20231207 | 124000 | 11074365920 | 13450 | 13450 | 13460 | 13450 | 192 |
| 386 | 20231207 | 123900 | 11071783500 | 13440 | 13430 | 13440 | 13430 | 522 |
| 387 | 20231207 | 123800 | 11064770820 | 13430 | 13440 | 13440 | 13430 | 70 |
| 388 | 20231207 | 123700 | 11063830540 | 13440 | 13460 | 13460 | 13430 | 354 |
| 389 | 20231207 | 123600 | 11059072750 | 13430 | 13470 | 13470 | 13430 | 707 |
| 390 | 20231207 | 123500 | 11049562800 | 13460 | 13460 | 13460 | 13460 | 436 |
| 391 | 20231207 | 123400 | 11043694240 | 13460 | 13460 | 13470 | 13460 | 269 |
| 392 | 20231207 | 123300 | 11040073200 | 13470 | 13470 | 13470 | 13470 | 200 |
| 393 | 20231207 | 123200 | 11037379200 | 13470 | 13460 | 13470 | 13460 | 198 |
| 394 | 20231207 | 123100 | 11034714020 | 13460 | 13470 | 13470 | 13430 | 762 |
| 395 | 20231207 | 123000 | 11024471980 | 13450 | 13470 | 13470 | 13450 | 496 |
| 396 | 20231207 | 122900 | 11017791500 | 13480 | 13470 | 13480 | 13470 | 1045 |
| 397 | 20231207 | 122800 | 11003709080 | 13470 | 13470 | 13470 | 13450 | 1175 |
| 398 | 20231207 | 122700 | 10987893980 | 13480 | 13500 | 13500 | 13480 | 133 |
| 399 | 20231207 | 122600 | 10986099240 | 13500 | 13520 | 13520 | 13490 | 2310 |
| 400 | 20231207 | 122500 | 10954915310 | 13520 | 13490 | 13520 | 13490 | 581 |
| 401 | 20231207 | 122400 | 10947071400 | 13490 | 13490 | 13490 | 13460 | 958 |
| 402 | 20231207 | 122300 | 10934172010 | 13480 | 13470 | 13480 | 13470 | 698 |
| 403 | 20231207 | 122200 | 10924765900 | 13470 | 13450 | 13470 | 13450 | 705 |
| 404 | 20231207 | 122100 | 10915282280 | 13450 | 13450 | 13480 | 13450 | 488 |
| 405 | 20231207 | 122000 | 10908718320 | 13450 | 13450 | 13460 | 13450 | 64 |
| 406 | 20231207 | 121900 | 10907857200 | 13450 | 13460 | 13480 | 13450 | 202 |
| 407 | 20231207 | 121800 | 10905138450 | 13450 | 13460 | 13460 | 13450 | 944 |
| 408 | 20231207 | 121700 | 10892441610 | 13460 | 13450 | 13470 | 13450 | 91 |
| 409 | 20231207 | 121600 | 10891216340 | 13460 | 13470 | 13470 | 13460 | 176 |
| 410 | 20231207 | 121500 | 10888847370 | 13470 | 13460 | 13470 | 13450 | 475 |
| 411 | 20231207 | 121400 | 10882454080 | 13470 | 13470 | 13480 | 13470 | 447 |
| 412 | 20231207 | 121300 | 10876432720 | 13460 | 13470 | 13470 | 13450 | 34 |
| 413 | 20231207 | 121200 | 10875975390 | 13450 | 13480 | 13480 | 13450 | 55 |
| 414 | 20231207 | 121100 | 10875235430 | 13480 | 13470 | 13480 | 13440 | 500 |
| 415 | 20231207 | 121000 | 10868506400 | 13460 | 13450 | 13480 | 13450 | 525 |
| 416 | 20231207 | 120900 | 10861442140 | 13450 | 13450 | 13460 | 13450 | 19 |
| 417 | 20231207 | 120800 | 10861186520 | 13430 | 13430 | 13430 | 13430 | 494 |
| 418 | 20231207 | 120700 | 10854552100 | 13430 | 13440 | 13440 | 13400 | 3510 |
| 419 | 20231207 | 120600 | 10807441880 | 13440 | 13460 | 13460 | 13440 | 1362 |
| 420 | 20231207 | 120500 | 10789121860 | 13460 | 13480 | 13480 | 13460 | 669 |
| 421 | 20231207 | 120400 | 10780107930 | 13480 | 13540 | 13540 | 13480 | 924 |
| 422 | 20231207 | 120300 | 10767632640 | 13530 | 13520 | 13530 | 13520 | 818 |
| 423 | 20231207 | 120200 | 10756567190 | 13520 | 13520 | 13520 | 13520 | 11 |
| 424 | 20231207 | 120100 | 10756418470 | 13510 | 13500 | 13510 | 13500 | 320 |
| 425 | 20231207 | 120000 | 10752097790 | 13490 | 13500 | 13500 | 13490 | 533 |
| 426 | 20231207 | 115900 | 10744902630 | 13500 | 13510 | 13510 | 13500 | 312 |
| 427 | 20231207 | 115800 | 10740690230 | 13500 | 13490 | 13500 | 13490 | 125 |
| 428 | 20231207 | 115700 | 10739003550 | 13490 | 13480 | 13490 | 13480 | 209 |
| 429 | 20231207 | 115600 | 10736185230 | 13480 | 13480 | 13480 | 13480 | 276 |
| 430 | 20231207 | 115500 | 10732464750 | 13480 | 13470 | 13480 | 13470 | 281 |
| 431 | 20231207 | 115400 | 10728676880 | 13480 | 13470 | 13480 | 13470 | 265 |
| 432 | 20231207 | 115300 | 10725107230 | 13470 | 13470 | 13490 | 13470 | 259 |
| 433 | 20231207 | 115200 | 10721616470 | 13470 | 13470 | 13470 | 13470 | 120 |
| 434 | 20231207 | 115100 | 10720000070 | 13460 | 13450 | 13470 | 13450 | 962 |
| 435 | 20231207 | 115000 | 10707057400 | 13450 | 13480 | 13480 | 13450 | 899 |
| 436 | 20231207 | 114900 | 10694957510 | 13480 | 13460 | 13490 | 13460 | 147 |
| 437 | 20231207 | 114800 | 10692976770 | 13450 | 13500 | 13530 | 13450 | 2507 |
| 438 | 20231207 | 114700 | 10659182670 | 13540 | 13480 | 13540 | 13480 | 876 |
| 439 | 20231207 | 114600 | 10647348670 | 13480 | 13470 | 13490 | 13470 | 378 |
| 440 | 20231207 | 114500 | 10642253250 | 13480 | 13500 | 13520 | 13470 | 411 |
| 441 | 20231207 | 114400 | 10636711400 | 13500 | 13530 | 13530 | 13480 | 3612 |
| 442 | 20231207 | 114300 | 10587979160 | 13510 | 13520 | 13550 | 13510 | 703 |
| 443 | 20231207 | 114200 | 10578478200 | 13540 | 13550 | 13550 | 13520 | 308 |
| 444 | 20231207 | 114100 | 10574309010 | 13550 | 13530 | 13560 | 13530 | 183 |
| 445 | 20231207 | 114000 | 10571828890 | 13530 | 13500 | 13530 | 13500 | 771 |
| 446 | 20231207 | 113900 | 10561415460 | 13490 | 13510 | 13510 | 13490 | 844 |
| 447 | 20231207 | 113800 | 10550021460 | 13510 | 13520 | 13520 | 13510 | 102 |
| 448 | 20231207 | 113700 | 10548643430 | 13510 | 13520 | 13520 | 13510 | 86 |
| 449 | 20231207 | 113600 | 10547481170 | 13520 | 13490 | 13520 | 13490 | 1171 |
| 450 | 20231207 | 113500 | 10531680650 | 13490 | 13500 | 13500 | 13490 | 2884 |
| 451 | 20231207 | 113400 | 10492759340 | 13500 | 13530 | 13530 | 13500 | 652 |
| 452 | 20231207 | 113300 | 10483947950 | 13510 | 13510 | 13520 | 13490 | 4416 |
| 453 | 20231207 | 113200 | 10424320330 | 13510 | 13560 | 13560 | 13510 | 4529 |
| 454 | 20231207 | 113100 | 10362977380 | 13570 | 13580 | 13580 | 13560 | 1228 |
| 455 | 20231207 | 113000 | 10346311220 | 13580 | 13580 | 13590 | 13570 | 1144 |
| 456 | 20231207 | 112900 | 10330782190 | 13590 | 13590 | 13590 | 13580 | 567 |
| 457 | 20231207 | 112800 | 10323078940 | 13590 | 13600 | 13600 | 13590 | 212 |
| 458 | 20231207 | 112700 | 10320197420 | 13590 | 13590 | 13590 | 13580 | 928 |
| 459 | 20231207 | 112600 | 10307587430 | 13590 | 13580 | 13600 | 13580 | 99 |
| 460 | 20231207 | 112500 | 10306241300 | 13580 | 13590 | 13590 | 13580 | 509 |
| 461 | 20231207 | 112400 | 10299325140 | 13580 | 13580 | 13580 | 13570 | 416 |
| 462 | 20231207 | 112300 | 10293677250 | 13570 | 13570 | 13580 | 13560 | 3459 |
| 463 | 20231207 | 112200 | 10246751850 | 13580 | 13600 | 13600 | 13570 | 366 |
| 464 | 20231207 | 112100 | 10241781430 | 13590 | 13590 | 13590 | 13580 | 941 |
| 465 | 20231207 | 112000 | 10228995500 | 13600 | 13630 | 13630 | 13600 | 610 |
| 466 | 20231207 | 111900 | 10220697450 | 13660 | 13650 | 13660 | 13620 | 1602 |
| 467 | 20231207 | 111800 | 10198838940 | 13650 | 13640 | 13670 | 13630 | 371 |
| 468 | 20231207 | 111700 | 10193775430 | 13640 | 13580 | 13640 | 13580 | 1687 |
| 469 | 20231207 | 111600 | 10170814380 | 13580 | 13590 | 13600 | 13560 | 1903 |
| 470 | 20231207 | 111500 | 10144976540 | 13590 | 13600 | 13600 | 13590 | 961 |
| 471 | 20231207 | 111400 | 10131906950 | 13590 | 13620 | 13620 | 13590 | 4431 |
| 472 | 20231207 | 111300 | 10071631830 | 13620 | 13630 | 13640 | 13620 | 612 |
| 473 | 20231207 | 111200 | 10063293530 | 13630 | 13650 | 13650 | 13630 | 1391 |
| 474 | 20231207 | 111100 | 10044318990 | 13660 | 13670 | 13680 | 13660 | 992 |
| 475 | 20231207 | 111000 | 10030761150 | 13660 | 13670 | 13670 | 13650 | 753 |
| 476 | 20231207 | 110900 | 10020473790 | 13650 | 13640 | 13670 | 13620 | 735 |
| 477 | 20231207 | 110800 | 10010450270 | 13610 | 13680 | 13680 | 13610 | 6293 |
| 478 | 20231207 | 110700 | 9924676620 | 13690 | 13700 | 13700 | 13670 | 1428 |
| 479 | 20231207 | 110600 | 9905137900 | 13690 | 13720 | 13740 | 13680 | 7823 |
| 480 | 20231207 | 110500 | 9797916090 | 13730 | 13770 | 13770 | 13730 | 3043 |
| 481 | 20231207 | 110400 | 9756087370 | 13770 | 13790 | 13790 | 13770 | 5405 |
| 482 | 20231207 | 110300 | 9681575380 | 13790 | 13800 | 13820 | 13790 | 3112 |
| 483 | 20231207 | 110200 | 9638608380 | 13800 | 13840 | 13840 | 13790 | 2102 |
| 484 | 20231207 | 110100 | 9609600230 | 13790 | 13800 | 13840 | 13780 | 643 |
| 485 | 20231207 | 110000 | 9600726650 | 13800 | 13800 | 13860 | 13780 | 4029 |
| 486 | 20231207 | 105900 | 9545151070 | 13800 | 13830 | 13840 | 13800 | 3262 |
| 487 | 20231207 | 105800 | 9500051610 | 13840 | 13880 | 13880 | 13820 | 3677 |
| 488 | 20231207 | 105700 | 9449143440 | 13880 | 13900 | 13900 | 13880 | 1032 |
| 489 | 20231207 | 105600 | 9434811270 | 13920 | 13920 | 13920 | 13900 | 4039 |
| 490 | 20231207 | 105500 | 9378622200 | 13930 | 13990 | 13990 | 13930 | 744 |
| 491 | 20231207 | 105400 | 9368248680 | 14000 | 13950 | 14000 | 13950 | 366 |
| 492 | 20231207 | 105300 | 9363131040 | 13950 | 13980 | 13980 | 13940 | 1033 |
| 493 | 20231207 | 105200 | 9348712700 | 13990 | 14000 | 14000 | 13960 | 516 |
| 494 | 20231207 | 105100 | 9341490120 | 13960 | 13960 | 14000 | 13960 | 304 |
| 495 | 20231207 | 105000 | 9337241660 | 13960 | 13940 | 14010 | 13940 | 1808 |
| 496 | 20231207 | 104900 | 9311979390 | 13950 | 13980 | 13980 | 13940 | 1594 |
| 497 | 20231207 | 104800 | 9289746430 | 13950 | 13950 | 14010 | 13940 | 1007 |
| 498 | 20231207 | 104700 | 9275697710 | 14010 | 14000 | 14010 | 13930 | 3060 |
| 499 | 20231207 | 104600 | 9233054640 | 14020 | 14020 | 14030 | 14000 | 154 |
| 500 | 20231207 | 104500 | 9230895180 | 13920 | 13970 | 14050 | 13920 | 520 |
| 501 | 20231207 | 104400 | 9223636650 | 13910 | 14060 | 14060 | 13910 | 3804 |
| 502 | 20231207 | 104300 | 9170524700 | 14040 | 14050 | 14080 | 14040 | 1103 |
| 503 | 20231207 | 104200 | 9155004490 | 14080 | 14050 | 14100 | 14000 | 2069 |
| 504 | 20231207 | 104100 | 9125929450 | 14030 | 14050 | 14050 | 14010 | 2408 |
| 505 | 20231207 | 104000 | 9092169900 | 14050 | 14050 | 14060 | 14050 | 991 |
| 506 | 20231207 | 103900 | 9078246270 | 14050 | 14000 | 14050 | 14000 | 558 |
| 507 | 20231207 | 103800 | 9070418200 | 14010 | 14000 | 14010 | 13920 | 1581 |
| 508 | 20231207 | 103700 | 9048289310 | 14000 | 14010 | 14010 | 14000 | 1359 |
| 509 | 20231207 | 103600 | 9029251440 | 14010 | 14000 | 14010 | 14000 | 2310 |
| 510 | 20231207 | 103500 | 8996896560 | 13990 | 13980 | 13990 | 13960 | 2637 |
| 511 | 20231207 | 103400 | 8960045380 | 13990 | 13960 | 13990 | 13920 | 3361 |
| 512 | 20231207 | 103300 | 8913155840 | 13920 | 14000 | 14000 | 13920 | 4304 |
| 513 | 20231207 | 103200 | 8853134130 | 14000 | 14010 | 14040 | 14000 | 3490 |
| 514 | 20231207 | 103100 | 8804244060 | 14010 | 13950 | 14050 | 13930 | 1701 |
| 515 | 20231207 | 103000 | 8780457630 | 13950 | 13900 | 13950 | 13870 | 2860 |
| 516 | 20231207 | 102900 | 8740684850 | 13940 | 13910 | 13940 | 13870 | 5009 |
| 517 | 20231207 | 102800 | 8671047790 | 13910 | 14010 | 14010 | 13910 | 10217 |
| 518 | 20231207 | 102700 | 8528256470 | 14010 | 14040 | 14060 | 14000 | 5226 |
| 519 | 20231207 | 102600 | 8454985860 | 14040 | 14040 | 14060 | 14040 | 1935 |
| 520 | 20231207 | 102500 | 8427803800 | 14050 | 14060 | 14070 | 14040 | 1734 |
| 521 | 20231207 | 102400 | 8403438840 | 14060 | 14090 | 14090 | 14060 | 1674 |
| 522 | 20231207 | 102300 | 8379873920 | 14090 | 14160 | 14160 | 14090 | 609 |
| 523 | 20231207 | 102200 | 8371274150 | 14160 | 14070 | 14170 | 14070 | 2301 |
| 524 | 20231207 | 102100 | 8338790350 | 14070 | 14040 | 14120 | 14030 | 2548 |
| 525 | 20231207 | 102000 | 8302935840 | 14030 | 14050 | 14050 | 14030 | 3915 |
| 526 | 20231207 | 101900 | 8247955580 | 14070 | 14050 | 14070 | 14050 | 1408 |
| 527 | 20231207 | 101800 | 8228160750 | 14070 | 14080 | 14090 | 14030 | 5677 |
| 528 | 20231207 | 101700 | 8148338470 | 14080 | 14110 | 14120 | 14070 | 301 |
| 529 | 20231207 | 101600 | 8144094660 | 14110 | 14070 | 14110 | 14060 | 485 |
| 530 | 20231207 | 101500 | 8137266140 | 14060 | 14100 | 14100 | 14060 | 2188 |
| 531 | 20231207 | 101400 | 8106479580 | 14100 | 14070 | 14120 | 14060 | 1234 |
| 532 | 20231207 | 101300 | 8089090660 | 14060 | 14110 | 14110 | 14040 | 5937 |
| 533 | 20231207 | 101200 | 8005524340 | 14100 | 14120 | 14150 | 14100 | 4629 |
| 534 | 20231207 | 101100 | 7940182270 | 14110 | 14160 | 14170 | 14110 | 3224 |
| 535 | 20231207 | 101000 | 7894600820 | 14170 | 14130 | 14260 | 14130 | 3729 |
| 536 | 20231207 | 100900 | 7841661300 | 14140 | 14150 | 14150 | 14110 | 2531 |
| 537 | 20231207 | 100800 | 7805898310 | 14160 | 14180 | 14180 | 14150 | 1101 |
| 538 | 20231207 | 100700 | 7790307700 | 14180 | 14200 | 14250 | 14160 | 2619 |
| 539 | 20231207 | 100600 | 7753144750 | 14270 | 14110 | 14290 | 14100 | 1852 |
| 540 | 20231207 | 100500 | 7726917920 | 14120 | 14150 | 14150 | 14100 | 1724 |
| 541 | 20231207 | 100400 | 7702575120 | 14140 | 14160 | 14180 | 14140 | 3682 |
| 542 | 20231207 | 100300 | 7650473500 | 14160 | 14200 | 14220 | 14140 | 3996 |
| 543 | 20231207 | 100200 | 7593867190 | 14200 | 14280 | 14280 | 14140 | 4341 |
| 544 | 20231207 | 100100 | 7532168410 | 14300 | 14230 | 14330 | 14230 | 9670 |
| 545 | 20231207 | 100000 | 7394041020 | 14230 | 14120 | 14230 | 14100 | 8014 |
| 546 | 20231207 | 095900 | 7280519670 | 14120 | 14190 | 14200 | 14120 | 3327 |
| 547 | 20231207 | 095800 | 7233443480 | 14210 | 14120 | 14220 | 14120 | 5039 |
| 548 | 20231207 | 095700 | 7162050600 | 14110 | 14050 | 14130 | 14030 | 1468 |
| 549 | 20231207 | 095600 | 7141391770 | 14030 | 14050 | 14060 | 14030 | 3685 |
| 550 | 20231207 | 095500 | 7089654160 | 14040 | 14070 | 14140 | 14030 | 8829 |
| 551 | 20231207 | 095400 | 6965443090 | 14060 | 14120 | 14120 | 14030 | 5797 |
| 552 | 20231207 | 095300 | 6883969450 | 14110 | 14010 | 14120 | 14010 | 3910 |
| 553 | 20231207 | 095200 | 6828993620 | 14010 | 14020 | 14100 | 14010 | 6696 |
| 554 | 20231207 | 095100 | 6735038640 | 14020 | 14280 | 14290 | 14020 | 16815 |
| 555 | 20231207 | 095000 | 6497119600 | 14300 | 14240 | 14300 | 14230 | 3453 |
| 556 | 20231207 | 094900 | 6447908410 | 14240 | 14260 | 14320 | 14230 | 6366 |
| 557 | 20231207 | 094800 | 6357063300 | 14260 | 14400 | 14420 | 14220 | 10864 |
| 558 | 20231207 | 094700 | 6201541420 | 14380 | 14190 | 14440 | 14190 | 16798 |
| 559 | 20231207 | 094600 | 5960517460 | 14180 | 14180 | 14310 | 14160 | 9022 |
| 560 | 20231207 | 094500 | 5832150640 | 14150 | 14270 | 14290 | 14010 | 26122 |
| 561 | 20231207 | 094400 | 5462464010 | 14270 | 14490 | 14580 | 14140 | 51662 |
| 562 | 20231207 | 094300 | 4717937510 | 14480 | 14420 | 14500 | 14390 | 43993 |
| 563 | 20231207 | 094200 | 4082247660 | 14370 | 14370 | 14370 | 14370 | 0 |
| 564 | 20231207 | 094100 | 4082247660 | 14370 | 14190 | 14370 | 14190 | 20623 |
| 565 | 20231207 | 094000 | 3787628260 | 14190 | 14020 | 14200 | 14010 | 7981 |
| 566 | 20231207 | 093900 | 3674645690 | 14020 | 14080 | 14090 | 14000 | 7537 |
| 567 | 20231207 | 093800 | 3568839400 | 14080 | 14210 | 14210 | 14050 | 11154 |
| 568 | 20231207 | 093700 | 3411174530 | 14210 | 14180 | 14220 | 14100 | 10088 |
| 569 | 20231207 | 093600 | 3268013800 | 14180 | 14020 | 14200 | 14010 | 12154 |
| 570 | 20231207 | 093500 | 3095965200 | 14000 | 14060 | 14190 | 13990 | 18442 |
| 571 | 20231207 | 093400 | 2836165690 | 14050 | 13980 | 14060 | 13970 | 7988 |
| 572 | 20231207 | 093300 | 2724314500 | 13980 | 13960 | 13990 | 13910 | 12764 |
| 573 | 20231207 | 093200 | 2546150240 | 13950 | 13890 | 13980 | 13790 | 7328 |
| 574 | 20231207 | 093100 | 2444222750 | 13890 | 13670 | 13900 | 13640 | 19495 |
| 575 | 20231207 | 093000 | 2175250140 | 13670 | 13730 | 13740 | 13670 | 5067 |
| 576 | 20231207 | 092900 | 2105767340 | 13740 | 13750 | 13790 | 13650 | 5222 |
| 577 | 20231207 | 092800 | 2034065340 | 13790 | 13680 | 13800 | 13680 | 17585 |
| 578 | 20231207 | 092700 | 1792332680 | 13680 | 13650 | 13690 | 13630 | 5937 |
| 579 | 20231207 | 092600 | 1711155960 | 13650 | 13640 | 13650 | 13620 | 3151 |
| 580 | 20231207 | 092500 | 1668174270 | 13640 | 13520 | 13650 | 13520 | 8176 |
| 581 | 20231207 | 092400 | 1556922930 | 13520 | 13500 | 13520 | 13500 | 999 |
| 582 | 20231207 | 092300 | 1543435520 | 13500 | 13590 | 13590 | 13490 | 2536 |
| 583 | 20231207 | 092200 | 1509091030 | 13590 | 13540 | 13600 | 13540 | 2790 |
| 584 | 20231207 | 092100 | 1471193000 | 13540 | 13510 | 13560 | 13490 | 2060 |
| 585 | 20231207 | 092000 | 1443309160 | 13480 | 13500 | 13580 | 13430 | 6297 |
| 586 | 20231207 | 091900 | 1358499500 | 13500 | 13600 | 13600 | 13450 | 9163 |
| 587 | 20231207 | 091800 | 1234544660 | 13580 | 13550 | 13610 | 13540 | 3701 |
| 588 | 20231207 | 091700 | 1184280560 | 13560 | 13570 | 13580 | 13500 | 3235 |
| 589 | 20231207 | 091600 | 1140476770 | 13570 | 13480 | 13570 | 13440 | 4048 |
| 590 | 20231207 | 091500 | 1085763690 | 13480 | 13440 | 13480 | 13430 | 697 |
| 591 | 20231207 | 091400 | 1076399780 | 13460 | 13500 | 13500 | 13400 | 5426 |
| 592 | 20231207 | 091300 | 1003454820 | 13530 | 13500 | 13540 | 13500 | 1696 |
| 593 | 20231207 | 091200 | 980539820 | 13490 | 13480 | 13550 | 13480 | 3310 |
| 594 | 20231207 | 091100 | 935830710 | 13480 | 13420 | 13480 | 13420 | 2128 |
| 595 | 20231207 | 091000 | 907212270 | 13430 | 13450 | 13460 | 13420 | 2220 |
| 596 | 20231207 | 090900 | 877379780 | 13450 | 13480 | 13480 | 13410 | 1791 |
| 597 | 20231207 | 090800 | 853301600 | 13450 | 13410 | 13450 | 13370 | 4426 |
| 598 | 20231207 | 090700 | 793862680 | 13440 | 13550 | 13550 | 13420 | 4131 |
| 599 | 20231207 | 090600 | 738178520 | 13550 | 13580 | 13600 | 13520 | 3051 |
| 600 | 20231207 | 090500 | 696774290 | 13590 | 13610 | 13620 | 13510 | 6549 |
| 601 | 20231207 | 090400 | 607944470 | 13630 | 13530 | 13710 | 13410 | 16654 |
| 602 | 20231207 | 090300 | 382074330 | 13530 | 13300 | 13560 | 13300 | 12188 |
| 603 | 20231207 | 090200 | 217863850 | 13290 | 13260 | 13300 | 13220 | 2447 |
| 604 | 20231207 | 090100 | 185369240 | 13220 | 13200 | 13220 | 13120 | 2517 |
| 605 | 20231207 | 090000 | 152148130 | 13200 | 13070 | 13200 | 13060 | 11629 |