33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 37314 |
| 3 | 20231207 | 185400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 4 | 20231207 | 185300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 5 | 20231207 | 185200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 6 | 20231207 | 185100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 7 | 20231207 | 185000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 8 | 20231207 | 184900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 9 | 20231207 | 184800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 10 | 20231207 | 184700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 11 | 20231207 | 184600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 12 | 20231207 | 184500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 13 | 20231207 | 184400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 14 | 20231207 | 184300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 15 | 20231207 | 184200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 16 | 20231207 | 184100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 17 | 20231207 | 184000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 18 | 20231207 | 183900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 19 | 20231207 | 183800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 20 | 20231207 | 183700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 21 | 20231207 | 183600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 22 | 20231207 | 183500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 23 | 20231207 | 183400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 24 | 20231207 | 183300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 25 | 20231207 | 183200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 26 | 20231207 | 183100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 27 | 20231207 | 183000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 28 | 20231207 | 182900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 29 | 20231207 | 182800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 30 | 20231207 | 182700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 31 | 20231207 | 182600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 32 | 20231207 | 182500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 37314 |
| 33 | 20231207 | 182400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 34 | 20231207 | 182300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 35 | 20231207 | 182200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 36 | 20231207 | 182100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 37 | 20231207 | 182000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 38 | 20231207 | 181900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 39 | 20231207 | 181800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 40 | 20231207 | 181700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 41 | 20231207 | 181600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 42 | 20231207 | 181500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 43 | 20231207 | 181400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 44 | 20231207 | 181300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 45 | 20231207 | 181200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 46 | 20231207 | 181100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 47 | 20231207 | 181000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 48 | 20231207 | 180900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 49 | 20231207 | 180800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 50 | 20231207 | 180700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 51 | 20231207 | 180600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 52 | 20231207 | 180500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 53 | 20231207 | 180400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 54 | 20231207 | 180300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 55 | 20231207 | 180200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 56 | 20231207 | 180100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 57 | 20231207 | 180000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 58 | 20231207 | 175900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 59 | 20231207 | 175800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 60 | 20231207 | 175700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 61 | 20231207 | 175600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 62 | 20231207 | 175500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 37314 |
| 63 | 20231207 | 175400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 64 | 20231207 | 175300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 65 | 20231207 | 175200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 66 | 20231207 | 175100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 67 | 20231207 | 175000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 68 | 20231207 | 174900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 69 | 20231207 | 174800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 70 | 20231207 | 174700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 71 | 20231207 | 174600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 72 | 20231207 | 174500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 73 | 20231207 | 174400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 74 | 20231207 | 174300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 75 | 20231207 | 174200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 76 | 20231207 | 174100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 77 | 20231207 | 174000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 78 | 20231207 | 173900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 79 | 20231207 | 173800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 80 | 20231207 | 173700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 81 | 20231207 | 173600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 82 | 20231207 | 173500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 83 | 20231207 | 173400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 84 | 20231207 | 173300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 85 | 20231207 | 173200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 86 | 20231207 | 173100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 87 | 20231207 | 173000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 88 | 20231207 | 172900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 89 | 20231207 | 172800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 90 | 20231207 | 172700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 91 | 20231207 | 172600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 92 | 20231207 | 172500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 37314 |
| 93 | 20231207 | 172400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 94 | 20231207 | 172300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 95 | 20231207 | 172200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 96 | 20231207 | 172100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 97 | 20231207 | 172000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 98 | 20231207 | 171900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 99 | 20231207 | 171800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 100 | 20231207 | 171700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 101 | 20231207 | 171600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 102 | 20231207 | 171500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 103 | 20231207 | 171400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 104 | 20231207 | 171300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 105 | 20231207 | 171200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 106 | 20231207 | 171100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 107 | 20231207 | 171000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 108 | 20231207 | 170900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 109 | 20231207 | 170800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 110 | 20231207 | 170700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 111 | 20231207 | 170600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 112 | 20231207 | 170500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 113 | 20231207 | 170400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 114 | 20231207 | 170300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 115 | 20231207 | 170200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 116 | 20231207 | 170100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 117 | 20231207 | 170000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 118 | 20231207 | 165900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 119 | 20231207 | 165800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 120 | 20231207 | 165700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 121 | 20231207 | 165600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 122 | 20231207 | 165500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 37314 |
| 123 | 20231207 | 165400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 124 | 20231207 | 165300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 125 | 20231207 | 165200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 126 | 20231207 | 165100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 127 | 20231207 | 165000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 128 | 20231207 | 164900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 129 | 20231207 | 164800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 130 | 20231207 | 164700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 131 | 20231207 | 164600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 132 | 20231207 | 164500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 133 | 20231207 | 164400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 134 | 20231207 | 164300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 135 | 20231207 | 164200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 136 | 20231207 | 164100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 137 | 20231207 | 164000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 138 | 20231207 | 163900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 139 | 20231207 | 163800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 140 | 20231207 | 163700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 141 | 20231207 | 163600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 142 | 20231207 | 163500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 143 | 20231207 | 163400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 144 | 20231207 | 163300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 145 | 20231207 | 163200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 146 | 20231207 | 163100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 147 | 20231207 | 163000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 148 | 20231207 | 162900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 149 | 20231207 | 162800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 150 | 20231207 | 162700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 151 | 20231207 | 162600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 152 | 20231207 | 162500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 37314 |
| 153 | 20231207 | 162400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 154 | 20231207 | 162300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 155 | 20231207 | 162200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 156 | 20231207 | 162100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 157 | 20231207 | 162000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 158 | 20231207 | 161900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 159 | 20231207 | 161800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 160 | 20231207 | 161700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 161 | 20231207 | 161600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 162 | 20231207 | 161500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 163 | 20231207 | 161400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 164 | 20231207 | 161300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 165 | 20231207 | 161200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 166 | 20231207 | 161100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 167 | 20231207 | 161000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 168 | 20231207 | 160900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 169 | 20231207 | 160800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 170 | 20231207 | 160700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 171 | 20231207 | 160600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 172 | 20231207 | 160500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 173 | 20231207 | 160400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 174 | 20231207 | 160300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 175 | 20231207 | 160200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 176 | 20231207 | 160100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 177 | 20231207 | 160000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 178 | 20231207 | 155900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 179 | 20231207 | 155800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 180 | 20231207 | 155700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 181 | 20231207 | 155600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 182 | 20231207 | 155500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 37314 |
| 183 | 20231207 | 155400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 184 | 20231207 | 155300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 185 | 20231207 | 155200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 186 | 20231207 | 155100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 187 | 20231207 | 155000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 188 | 20231207 | 154900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 189 | 20231207 | 154800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 190 | 20231207 | 154700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 191 | 20231207 | 154600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 192 | 20231207 | 154500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 193 | 20231207 | 154400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 194 | 20231207 | 154300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 195 | 20231207 | 154200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 196 | 20231207 | 154100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 197 | 20231207 | 154000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 198 | 20231207 | 153900 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 199 | 20231207 | 153800 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 200 | 20231207 | 153700 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 201 | 20231207 | 153600 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 202 | 20231207 | 153500 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 203 | 20231207 | 153400 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 204 | 20231207 | 153300 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 205 | 20231207 | 153200 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 206 | 20231207 | 153100 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 207 | 20231207 | 153000 | 136746613510 | 15680 | 15680 | 15680 | 15680 | 37314 |
| 208 | 20231207 | 152900 | 136161529990 | 15510 | 15510 | 15510 | 15510 | 0 |
| 209 | 20231207 | 152800 | 136161529990 | 15510 | 15510 | 15510 | 15510 | 0 |
| 210 | 20231207 | 152700 | 136161529990 | 15510 | 15510 | 15510 | 15510 | 0 |
| 211 | 20231207 | 152600 | 136161529990 | 15510 | 15510 | 15510 | 15510 | 0 |
| 212 | 20231207 | 152500 | 136161529990 | 15510 | 15510 | 15510 | 15510 | 0 |
| 213 | 20231207 | 152400 | 136161529990 | 15510 | 15510 | 15510 | 15510 | 0 |
| 214 | 20231207 | 152300 | 136161529990 | 15510 | 15510 | 15510 | 15510 | 0 |
| 215 | 20231207 | 152200 | 136161529990 | 15510 | 15510 | 15510 | 15510 | 0 |
| 216 | 20231207 | 152100 | 136161529990 | 15510 | 15510 | 15510 | 15510 | 0 |
| 217 | 20231207 | 152000 | 136161529990 | 15510 | 15510 | 15510 | 15510 | 0 |
| 218 | 20231207 | 151900 | 136161529990 | 15510 | 15530 | 15540 | 15480 | 7812 |
| 219 | 20231207 | 151800 | 136040385320 | 15530 | 15520 | 15540 | 15500 | 7004 |
| 220 | 20231207 | 151700 | 135931658960 | 15520 | 15520 | 15530 | 15490 | 7096 |
| 221 | 20231207 | 151600 | 135821638720 | 15510 | 15540 | 15550 | 15510 | 2471 |
| 222 | 20231207 | 151500 | 135783263580 | 15540 | 15480 | 15540 | 15480 | 5148 |
| 223 | 20231207 | 151400 | 135703387040 | 15480 | 15470 | 15490 | 15460 | 3784 |
| 224 | 20231207 | 151300 | 135644828050 | 15470 | 15500 | 15500 | 15470 | 4055 |
| 225 | 20231207 | 151200 | 135582065270 | 15500 | 15520 | 15520 | 15470 | 523 |
| 226 | 20231207 | 151100 | 135573961040 | 15470 | 15510 | 15550 | 15470 | 4241 |
| 227 | 20231207 | 151000 | 135508264440 | 15510 | 15480 | 15510 | 15430 | 3475 |
| 228 | 20231207 | 150900 | 135454437830 | 15430 | 15490 | 15500 | 15430 | 11535 |
| 229 | 20231207 | 150800 | 135276112220 | 15490 | 15530 | 15560 | 15490 | 6832 |
| 230 | 20231207 | 150700 | 135170126450 | 15530 | 15600 | 15600 | 15510 | 12271 |
| 231 | 20231207 | 150600 | 134979362470 | 15600 | 15590 | 15600 | 15590 | 1470 |
| 232 | 20231207 | 150500 | 134956440470 | 15590 | 15570 | 15590 | 15570 | 1669 |
| 233 | 20231207 | 150400 | 134930436760 | 15570 | 15610 | 15610 | 15570 | 3190 |
| 234 | 20231207 | 150300 | 134880708860 | 15610 | 15650 | 15650 | 15610 | 2981 |
| 235 | 20231207 | 150200 | 134834079150 | 15650 | 15660 | 15660 | 15650 | 2166 |
| 236 | 20231207 | 150100 | 134800171420 | 15660 | 15660 | 15670 | 15630 | 3364 |
| 237 | 20231207 | 150000 | 134747525850 | 15660 | 15650 | 15670 | 15650 | 7048 |
| 238 | 20231207 | 145900 | 134637170490 | 15650 | 15600 | 15650 | 15590 | 2673 |
| 239 | 20231207 | 145800 | 134595409220 | 15600 | 15580 | 15600 | 15570 | 616 |
| 240 | 20231207 | 145700 | 134585806380 | 15580 | 15580 | 15580 | 15550 | 3433 |
| 241 | 20231207 | 145600 | 134532395690 | 15570 | 15550 | 15580 | 15550 | 2880 |
| 242 | 20231207 | 145500 | 134487595940 | 15550 | 15560 | 15580 | 15550 | 1549 |
| 243 | 20231207 | 145400 | 134463504100 | 15570 | 15580 | 15600 | 15550 | 2653 |
| 244 | 20231207 | 145300 | 134422225700 | 15580 | 15560 | 15610 | 15560 | 1922 |
| 245 | 20231207 | 145200 | 134392269160 | 15550 | 15540 | 15550 | 15530 | 2821 |
| 246 | 20231207 | 145100 | 134348441850 | 15540 | 15550 | 15560 | 15540 | 4510 |
| 247 | 20231207 | 145000 | 134278323110 | 15550 | 15580 | 15590 | 15550 | 3560 |
| 248 | 20231207 | 144900 | 134222915300 | 15580 | 15620 | 15620 | 15580 | 1901 |
| 249 | 20231207 | 144800 | 134193256360 | 15600 | 15630 | 15630 | 15600 | 2185 |
| 250 | 20231207 | 144700 | 134159145480 | 15650 | 15660 | 15660 | 15600 | 1663 |
| 251 | 20231207 | 144600 | 134133180510 | 15660 | 15640 | 15660 | 15630 | 843 |
| 252 | 20231207 | 144500 | 134119998180 | 15640 | 15580 | 15640 | 15580 | 2337 |
| 253 | 20231207 | 144400 | 134083535880 | 15580 | 15590 | 15600 | 15570 | 3603 |
| 254 | 20231207 | 144300 | 134027368310 | 15600 | 15620 | 15620 | 15580 | 4088 |
| 255 | 20231207 | 144200 | 133963583250 | 15620 | 15630 | 15630 | 15610 | 1629 |
| 256 | 20231207 | 144100 | 133938141510 | 15630 | 15660 | 15660 | 15610 | 3404 |
| 257 | 20231207 | 144000 | 133884893820 | 15660 | 15690 | 15700 | 15650 | 5896 |
| 258 | 20231207 | 143900 | 133792446190 | 15690 | 15670 | 15700 | 15660 | 5343 |
| 259 | 20231207 | 143800 | 133708632430 | 15680 | 15660 | 15690 | 15660 | 4224 |
| 260 | 20231207 | 143700 | 133642431790 | 15670 | 15640 | 15670 | 15640 | 2850 |
| 261 | 20231207 | 143600 | 133597824520 | 15650 | 15630 | 15650 | 15620 | 1098 |
| 262 | 20231207 | 143500 | 133580655440 | 15630 | 15610 | 15630 | 15610 | 3063 |
| 263 | 20231207 | 143400 | 133532820520 | 15610 | 15630 | 15630 | 15600 | 1520 |
| 264 | 20231207 | 143300 | 133509093780 | 15620 | 15600 | 15620 | 15580 | 5161 |
| 265 | 20231207 | 143200 | 133428592870 | 15620 | 15640 | 15640 | 15600 | 2626 |
| 266 | 20231207 | 143100 | 133387587550 | 15640 | 15660 | 15670 | 15630 | 6684 |
| 267 | 20231207 | 143000 | 133283025970 | 15660 | 15620 | 15670 | 15620 | 2667 |
| 268 | 20231207 | 142900 | 133241304820 | 15620 | 15650 | 15650 | 15620 | 1484 |
| 269 | 20231207 | 142800 | 133218114410 | 15650 | 15610 | 15660 | 15610 | 1872 |
| 270 | 20231207 | 142700 | 133188820380 | 15610 | 15580 | 15670 | 15580 | 3461 |
| 271 | 20231207 | 142600 | 133134763360 | 15580 | 15570 | 15600 | 15560 | 955 |
| 272 | 20231207 | 142500 | 133119882990 | 15570 | 15560 | 15570 | 15560 | 1178 |
| 273 | 20231207 | 142400 | 133101548850 | 15560 | 15600 | 15600 | 15560 | 1787 |
| 274 | 20231207 | 142300 | 133073713460 | 15600 | 15660 | 15670 | 15600 | 5163 |
| 275 | 20231207 | 142200 | 132992961770 | 15660 | 15550 | 15700 | 15550 | 24609 |
| 276 | 20231207 | 142100 | 132607883240 | 15540 | 15470 | 15560 | 15470 | 8560 |
| 277 | 20231207 | 142000 | 132475101710 | 15450 | 15500 | 15500 | 15450 | 2006 |
| 278 | 20231207 | 141900 | 132444063290 | 15500 | 15520 | 15520 | 15480 | 4024 |
| 279 | 20231207 | 141800 | 132381709060 | 15500 | 15550 | 15550 | 15500 | 2467 |
| 280 | 20231207 | 141700 | 132343414150 | 15550 | 15530 | 15560 | 15510 | 3989 |
| 281 | 20231207 | 141600 | 132281393900 | 15530 | 15400 | 15540 | 15380 | 13806 |
| 282 | 20231207 | 141500 | 132068263780 | 15400 | 15460 | 15480 | 15400 | 17358 |
| 283 | 20231207 | 141400 | 131800628670 | 15450 | 15450 | 15470 | 15440 | 3296 |
| 284 | 20231207 | 141300 | 131749689510 | 15440 | 15490 | 15500 | 15440 | 3611 |
| 285 | 20231207 | 141200 | 131693836270 | 15500 | 15500 | 15500 | 15440 | 7165 |
| 286 | 20231207 | 141100 | 131583052590 | 15500 | 15520 | 15520 | 15460 | 7720 |
| 287 | 20231207 | 141000 | 131463507000 | 15530 | 15550 | 15550 | 15520 | 1213 |
| 288 | 20231207 | 140900 | 131444669250 | 15530 | 15560 | 15560 | 15530 | 1466 |
| 289 | 20231207 | 140800 | 131421877060 | 15560 | 15560 | 15570 | 15540 | 1790 |
| 290 | 20231207 | 140700 | 131394028620 | 15560 | 15500 | 15560 | 15500 | 2702 |
| 291 | 20231207 | 140600 | 131352084080 | 15510 | 15550 | 15570 | 15500 | 12278 |
| 292 | 20231207 | 140500 | 131161463160 | 15550 | 15590 | 15600 | 15530 | 4343 |
| 293 | 20231207 | 140400 | 131093938290 | 15580 | 15610 | 15620 | 15580 | 3883 |
| 294 | 20231207 | 140300 | 131033378020 | 15620 | 15640 | 15640 | 15610 | 1889 |
| 295 | 20231207 | 140200 | 131003856970 | 15640 | 15640 | 15660 | 15630 | 1777 |
| 296 | 20231207 | 140100 | 130976060490 | 15650 | 15660 | 15660 | 15620 | 2634 |
| 297 | 20231207 | 140000 | 130934865950 | 15660 | 15680 | 15700 | 15660 | 9227 |
| 298 | 20231207 | 135900 | 130790194490 | 15670 | 15630 | 15680 | 15630 | 6840 |
| 299 | 20231207 | 135800 | 130683054450 | 15630 | 15620 | 15660 | 15610 | 6632 |
| 300 | 20231207 | 135700 | 130579419810 | 15610 | 15570 | 15620 | 15570 | 6139 |
| 301 | 20231207 | 135600 | 130483702280 | 15580 | 15530 | 15580 | 15530 | 4335 |
| 302 | 20231207 | 135500 | 130416256630 | 15530 | 15520 | 15550 | 15510 | 12599 |
| 303 | 20231207 | 135400 | 130220641210 | 15520 | 15500 | 15520 | 15500 | 6459 |
| 304 | 20231207 | 135300 | 130120445390 | 15500 | 15610 | 15610 | 15500 | 25078 |
| 305 | 20231207 | 135200 | 129731064580 | 15590 | 15560 | 15620 | 15540 | 8682 |
| 306 | 20231207 | 135100 | 129595832010 | 15560 | 15570 | 15580 | 15550 | 3716 |
| 307 | 20231207 | 135000 | 129538011710 | 15570 | 15600 | 15610 | 15570 | 6970 |
| 308 | 20231207 | 134900 | 129429358900 | 15600 | 15600 | 15610 | 15580 | 2046 |
| 309 | 20231207 | 134800 | 129397452730 | 15590 | 15600 | 15610 | 15580 | 4131 |
| 310 | 20231207 | 134700 | 129333032220 | 15600 | 15590 | 15610 | 15560 | 5514 |
| 311 | 20231207 | 134600 | 129247100350 | 15590 | 15610 | 15610 | 15540 | 15316 |
| 312 | 20231207 | 134500 | 129008628520 | 15610 | 15610 | 15620 | 15590 | 6649 |
| 313 | 20231207 | 134400 | 128904889150 | 15600 | 15650 | 15650 | 15600 | 11502 |
| 314 | 20231207 | 134300 | 128725274810 | 15670 | 15660 | 15670 | 15640 | 1293 |
| 315 | 20231207 | 134200 | 128705038620 | 15660 | 15650 | 15660 | 15640 | 2326 |
| 316 | 20231207 | 134100 | 128668651180 | 15640 | 15680 | 15680 | 15640 | 3303 |
| 317 | 20231207 | 134000 | 128616933700 | 15680 | 15700 | 15750 | 15680 | 11011 |
| 318 | 20231207 | 133900 | 128443976590 | 15700 | 15670 | 15700 | 15640 | 7555 |
| 319 | 20231207 | 133800 | 128325541790 | 15670 | 15680 | 15680 | 15640 | 4121 |
| 320 | 20231207 | 133700 | 128261047840 | 15660 | 15640 | 15690 | 15630 | 2717 |
| 321 | 20231207 | 133600 | 128218483650 | 15630 | 15650 | 15660 | 15630 | 1710 |
| 322 | 20231207 | 133500 | 128191744610 | 15660 | 15630 | 15690 | 15610 | 9281 |
| 323 | 20231207 | 133400 | 128046560040 | 15630 | 15700 | 15700 | 15620 | 16208 |
| 324 | 20231207 | 133300 | 127792859110 | 15690 | 15680 | 15700 | 15670 | 3321 |
| 325 | 20231207 | 133200 | 127740772680 | 15680 | 15670 | 15720 | 15660 | 3969 |
| 326 | 20231207 | 133100 | 127678562700 | 15670 | 15730 | 15740 | 15650 | 10462 |
| 327 | 20231207 | 133000 | 127514426190 | 15730 | 15670 | 15770 | 15670 | 10942 |
| 328 | 20231207 | 132900 | 127342549610 | 15700 | 15810 | 15810 | 15620 | 30904 |
| 329 | 20231207 | 132800 | 126856861710 | 15800 | 15820 | 15830 | 15770 | 18433 |
| 330 | 20231207 | 132700 | 126565654000 | 15820 | 15890 | 15890 | 15820 | 7843 |
| 331 | 20231207 | 132600 | 126441431490 | 15870 | 15890 | 15900 | 15870 | 3363 |
| 332 | 20231207 | 132500 | 126388030270 | 15890 | 15960 | 15960 | 15890 | 8983 |
| 333 | 20231207 | 132400 | 126244912510 | 15960 | 15960 | 15970 | 15940 | 2427 |
| 334 | 20231207 | 132300 | 126206201330 | 15960 | 15970 | 15970 | 15950 | 884 |
| 335 | 20231207 | 132200 | 126192095240 | 15970 | 15970 | 15970 | 15950 | 1844 |
| 336 | 20231207 | 132100 | 126162659080 | 15970 | 15890 | 15970 | 15880 | 2668 |
| 337 | 20231207 | 132000 | 126120175540 | 15880 | 15900 | 15900 | 15880 | 2764 |
| 338 | 20231207 | 131900 | 126076260220 | 15890 | 15920 | 15930 | 15890 | 1759 |
| 339 | 20231207 | 131800 | 126048281440 | 15920 | 15920 | 15940 | 15910 | 1846 |
| 340 | 20231207 | 131700 | 126018886000 | 15940 | 15970 | 15970 | 15920 | 1463 |
| 341 | 20231207 | 131600 | 125995547630 | 15970 | 15960 | 15970 | 15940 | 1683 |
| 342 | 20231207 | 131500 | 125968696340 | 15980 | 15880 | 15980 | 15880 | 2967 |
| 343 | 20231207 | 131400 | 125921363720 | 15860 | 15860 | 15880 | 15840 | 4428 |
| 344 | 20231207 | 131300 | 125851168080 | 15860 | 15880 | 15880 | 15850 | 3883 |
| 345 | 20231207 | 131200 | 125789588230 | 15880 | 15900 | 15910 | 15870 | 3505 |
| 346 | 20231207 | 131100 | 125733902330 | 15900 | 15910 | 15910 | 15900 | 1922 |
| 347 | 20231207 | 131000 | 125703336240 | 15910 | 15950 | 15950 | 15890 | 1187 |
| 348 | 20231207 | 130900 | 125684436330 | 15950 | 15870 | 15960 | 15860 | 1688 |
| 349 | 20231207 | 130800 | 125657619350 | 15870 | 15980 | 15980 | 15860 | 6370 |
| 350 | 20231207 | 130700 | 125556198090 | 15970 | 15990 | 15990 | 15970 | 2140 |
| 351 | 20231207 | 130600 | 125521993630 | 15990 | 15980 | 15990 | 15970 | 4329 |
| 352 | 20231207 | 130500 | 125452804130 | 15990 | 15970 | 15990 | 15950 | 3073 |
| 353 | 20231207 | 130400 | 125403735690 | 15970 | 15920 | 15980 | 15910 | 3218 |
| 354 | 20231207 | 130300 | 125352431380 | 15930 | 15890 | 15930 | 15880 | 2877 |
| 355 | 20231207 | 130200 | 125306702150 | 15870 | 15880 | 15900 | 15870 | 2348 |
| 356 | 20231207 | 130100 | 125269404030 | 15870 | 15850 | 15900 | 15850 | 4187 |
| 357 | 20231207 | 130000 | 125202948650 | 15850 | 15960 | 15960 | 15850 | 5752 |
| 358 | 20231207 | 125900 | 125111584590 | 15960 | 15920 | 15960 | 15900 | 3121 |
| 359 | 20231207 | 125800 | 125061884510 | 15920 | 15950 | 15960 | 15860 | 6642 |
| 360 | 20231207 | 125700 | 124956343640 | 15960 | 16000 | 16000 | 15950 | 2121 |
| 361 | 20231207 | 125600 | 124922468540 | 15990 | 16010 | 16010 | 15970 | 4621 |
| 362 | 20231207 | 125500 | 124848575930 | 16010 | 16020 | 16020 | 16000 | 3670 |
| 363 | 20231207 | 125400 | 124789820880 | 16020 | 16020 | 16030 | 16000 | 7469 |
| 364 | 20231207 | 125300 | 124670182730 | 16020 | 15980 | 16020 | 15960 | 13905 |
| 365 | 20231207 | 125200 | 124447834320 | 15980 | 15910 | 15980 | 15900 | 3612 |
| 366 | 20231207 | 125100 | 124390257690 | 15910 | 15930 | 15950 | 15890 | 3701 |
| 367 | 20231207 | 125000 | 124331326040 | 15930 | 15930 | 15960 | 15920 | 2533 |
| 368 | 20231207 | 124900 | 124290940680 | 15940 | 15960 | 15970 | 15920 | 7615 |
| 369 | 20231207 | 124800 | 124169430500 | 15960 | 15850 | 15960 | 15800 | 20403 |
| 370 | 20231207 | 124700 | 123845974240 | 15850 | 15900 | 15910 | 15830 | 14159 |
| 371 | 20231207 | 124600 | 123621308640 | 15900 | 15940 | 15950 | 15900 | 6201 |
| 372 | 20231207 | 124500 | 123522618040 | 15950 | 15950 | 15970 | 15930 | 3761 |
| 373 | 20231207 | 124400 | 123462634960 | 15950 | 15900 | 15970 | 15870 | 17160 |
| 374 | 20231207 | 124300 | 123189752100 | 15900 | 16010 | 16020 | 15900 | 33005 |
| 375 | 20231207 | 124200 | 122663666110 | 16010 | 16090 | 16090 | 16000 | 12729 |
| 376 | 20231207 | 124100 | 122459434000 | 16100 | 16090 | 16110 | 16080 | 3703 |
| 377 | 20231207 | 124000 | 122399818790 | 16100 | 16110 | 16140 | 16070 | 6842 |
| 378 | 20231207 | 123900 | 122289658390 | 16110 | 16090 | 16120 | 16080 | 5843 |
| 379 | 20231207 | 123800 | 122195577240 | 16080 | 16090 | 16100 | 16050 | 7392 |
| 380 | 20231207 | 123700 | 122076744960 | 16090 | 16020 | 16090 | 16020 | 9263 |
| 381 | 20231207 | 123600 | 121928043780 | 16030 | 16020 | 16030 | 16010 | 5093 |
| 382 | 20231207 | 123500 | 121846455600 | 16030 | 16000 | 16030 | 15950 | 30206 |
| 383 | 20231207 | 123400 | 121363642450 | 16000 | 16050 | 16060 | 16000 | 15036 |
| 384 | 20231207 | 123300 | 121122718190 | 16060 | 16020 | 16070 | 16020 | 13831 |
| 385 | 20231207 | 123200 | 120900740570 | 16030 | 16130 | 16130 | 16010 | 41106 |
| 386 | 20231207 | 123100 | 120241103280 | 16120 | 16150 | 16170 | 16120 | 7730 |
| 387 | 20231207 | 123000 | 120116338620 | 16160 | 16200 | 16200 | 16150 | 13140 |
| 388 | 20231207 | 122900 | 119903799410 | 16200 | 16160 | 16220 | 16150 | 15875 |
| 389 | 20231207 | 122800 | 119646829100 | 16150 | 16120 | 16190 | 16120 | 17727 |
| 390 | 20231207 | 122700 | 119360734050 | 16120 | 16350 | 16370 | 16120 | 63672 |
| 391 | 20231207 | 122600 | 118327738900 | 16370 | 16380 | 16380 | 16350 | 5808 |
| 392 | 20231207 | 122500 | 118232734450 | 16380 | 16410 | 16410 | 16370 | 2602 |
| 393 | 20231207 | 122400 | 118190098750 | 16400 | 16410 | 16430 | 16400 | 1650 |
| 394 | 20231207 | 122300 | 118163021220 | 16410 | 16420 | 16430 | 16410 | 1164 |
| 395 | 20231207 | 122200 | 118143914610 | 16410 | 16390 | 16410 | 16370 | 6641 |
| 396 | 20231207 | 122100 | 118035042610 | 16400 | 16420 | 16460 | 16380 | 8178 |
| 397 | 20231207 | 122000 | 117900851740 | 16410 | 16390 | 16420 | 16380 | 2283 |
| 398 | 20231207 | 121900 | 117863413020 | 16380 | 16390 | 16400 | 16380 | 2960 |
| 399 | 20231207 | 121800 | 117814896440 | 16400 | 16390 | 16430 | 16390 | 4917 |
| 400 | 20231207 | 121700 | 117734218190 | 16390 | 16420 | 16420 | 16370 | 4662 |
| 401 | 20231207 | 121600 | 117657795360 | 16420 | 16400 | 16430 | 16390 | 1467 |
| 402 | 20231207 | 121500 | 117633730150 | 16400 | 16360 | 16420 | 16360 | 3429 |
| 403 | 20231207 | 121400 | 117577552730 | 16370 | 16370 | 16380 | 16350 | 9877 |
| 404 | 20231207 | 121300 | 117415960810 | 16370 | 16380 | 16400 | 16370 | 1962 |
| 405 | 20231207 | 121200 | 117383827990 | 16380 | 16390 | 16400 | 16370 | 4937 |
| 406 | 20231207 | 121100 | 117302972030 | 16400 | 16370 | 16400 | 16360 | 5240 |
| 407 | 20231207 | 121000 | 117217194130 | 16370 | 16380 | 16390 | 16370 | 6971 |
| 408 | 20231207 | 120900 | 117103046970 | 16380 | 16400 | 16410 | 16370 | 9594 |
| 409 | 20231207 | 120800 | 116945842140 | 16400 | 16440 | 16440 | 16400 | 13335 |
| 410 | 20231207 | 120700 | 116726940960 | 16440 | 16460 | 16460 | 16430 | 1531 |
| 411 | 20231207 | 120600 | 116701769740 | 16460 | 16460 | 16470 | 16440 | 3003 |
| 412 | 20231207 | 120500 | 116652360630 | 16470 | 16430 | 16480 | 16420 | 2179 |
| 413 | 20231207 | 120400 | 116616525860 | 16420 | 16450 | 16460 | 16420 | 5200 |
| 414 | 20231207 | 120300 | 116531039180 | 16450 | 16510 | 16510 | 16450 | 6481 |
| 415 | 20231207 | 120200 | 116424295810 | 16510 | 16540 | 16550 | 16510 | 2386 |
| 416 | 20231207 | 120100 | 116384867210 | 16540 | 16560 | 16560 | 16530 | 2214 |
| 417 | 20231207 | 120000 | 116348236530 | 16550 | 16580 | 16580 | 16550 | 1743 |
| 418 | 20231207 | 115900 | 116319359350 | 16590 | 16530 | 16590 | 16520 | 6962 |
| 419 | 20231207 | 115800 | 116204223740 | 16530 | 16530 | 16540 | 16520 | 2242 |
| 420 | 20231207 | 115700 | 116167165790 | 16530 | 16560 | 16570 | 16530 | 2394 |
| 421 | 20231207 | 115600 | 116127539270 | 16570 | 16550 | 16610 | 16540 | 1926 |
| 422 | 20231207 | 115500 | 116095630400 | 16550 | 16620 | 16620 | 16540 | 4604 |
| 423 | 20231207 | 115400 | 116019338810 | 16620 | 16600 | 16650 | 16600 | 6757 |
| 424 | 20231207 | 115300 | 115906975900 | 16600 | 16550 | 16600 | 16550 | 2891 |
| 425 | 20231207 | 115200 | 115859041980 | 16540 | 16540 | 16590 | 16530 | 13269 |
| 426 | 20231207 | 115100 | 115639231630 | 16550 | 16580 | 16590 | 16540 | 7672 |
| 427 | 20231207 | 115000 | 115512132030 | 16570 | 16580 | 16590 | 16550 | 3871 |
| 428 | 20231207 | 114900 | 115447984760 | 16580 | 16560 | 16580 | 16540 | 5083 |
| 429 | 20231207 | 114800 | 115363782150 | 16560 | 16470 | 16570 | 16450 | 4845 |
| 430 | 20231207 | 114700 | 115283840790 | 16460 | 16490 | 16500 | 16440 | 8171 |
| 431 | 20231207 | 114600 | 115149316280 | 16490 | 16550 | 16560 | 16480 | 4449 |
| 432 | 20231207 | 114500 | 115075827250 | 16550 | 16570 | 16590 | 16540 | 4981 |
| 433 | 20231207 | 114400 | 114993303580 | 16590 | 16570 | 16590 | 16540 | 8116 |
| 434 | 20231207 | 114300 | 114858881580 | 16570 | 16530 | 16610 | 16530 | 10162 |
| 435 | 20231207 | 114200 | 114690406600 | 16540 | 16560 | 16560 | 16530 | 6251 |
| 436 | 20231207 | 114100 | 114586960520 | 16550 | 16490 | 16560 | 16470 | 5648 |
| 437 | 20231207 | 114000 | 114493620290 | 16490 | 16450 | 16500 | 16410 | 12837 |
| 438 | 20231207 | 113900 | 114282617230 | 16450 | 16470 | 16490 | 16450 | 3470 |
| 439 | 20231207 | 113800 | 114225499190 | 16490 | 16540 | 16540 | 16470 | 1245 |
| 440 | 20231207 | 113700 | 114204972600 | 16540 | 16480 | 16570 | 16460 | 2242 |
| 441 | 20231207 | 113600 | 114167971630 | 16460 | 16520 | 16570 | 16460 | 5922 |
| 442 | 20231207 | 113500 | 114070325230 | 16520 | 16580 | 16600 | 16520 | 4862 |
| 443 | 20231207 | 113400 | 113989851300 | 16580 | 16530 | 16610 | 16530 | 15698 |
| 444 | 20231207 | 113300 | 113729677430 | 16540 | 16460 | 16550 | 16450 | 8220 |
| 445 | 20231207 | 113200 | 113593997070 | 16460 | 16450 | 16480 | 16430 | 13250 |
| 446 | 20231207 | 113100 | 113376186320 | 16480 | 16490 | 16510 | 16440 | 6286 |
| 447 | 20231207 | 113000 | 113272650440 | 16500 | 16440 | 16500 | 16430 | 2635 |
| 448 | 20231207 | 112900 | 113229287370 | 16440 | 16440 | 16450 | 16430 | 5605 |
| 449 | 20231207 | 112800 | 113137163180 | 16440 | 16450 | 16470 | 16430 | 13725 |
| 450 | 20231207 | 112700 | 112911543650 | 16450 | 16490 | 16490 | 16450 | 10942 |
| 451 | 20231207 | 112600 | 112731362560 | 16490 | 16510 | 16520 | 16480 | 6926 |
| 452 | 20231207 | 112500 | 112617139280 | 16510 | 16520 | 16530 | 16510 | 2805 |
| 453 | 20231207 | 112400 | 112570814750 | 16520 | 16520 | 16530 | 16500 | 2912 |
| 454 | 20231207 | 112300 | 112522712710 | 16520 | 16460 | 16520 | 16450 | 6793 |
| 455 | 20231207 | 112200 | 112410699500 | 16470 | 16510 | 16510 | 16440 | 15999 |
| 456 | 20231207 | 112100 | 112147082580 | 16510 | 16530 | 16550 | 16500 | 6857 |
| 457 | 20231207 | 112000 | 112033842050 | 16530 | 16540 | 16560 | 16530 | 4355 |
| 458 | 20231207 | 111900 | 111961821580 | 16540 | 16550 | 16610 | 16540 | 4291 |
| 459 | 20231207 | 111800 | 111890727130 | 16540 | 16660 | 16660 | 16490 | 26173 |
| 460 | 20231207 | 111700 | 111457014710 | 16650 | 16710 | 16730 | 16650 | 3083 |
| 461 | 20231207 | 111600 | 111405573080 | 16710 | 16660 | 16710 | 16650 | 4799 |
| 462 | 20231207 | 111500 | 111325553200 | 16640 | 16650 | 16660 | 16630 | 2798 |
| 463 | 20231207 | 111400 | 111279000710 | 16640 | 16640 | 16650 | 16620 | 6217 |
| 464 | 20231207 | 111300 | 111175631400 | 16640 | 16660 | 16670 | 16620 | 6937 |
| 465 | 20231207 | 111200 | 111060214710 | 16660 | 16730 | 16730 | 16620 | 13176 |
| 466 | 20231207 | 111100 | 110840486210 | 16720 | 16730 | 16750 | 16720 | 5125 |
| 467 | 20231207 | 111000 | 110754719990 | 16740 | 16770 | 16780 | 16700 | 11042 |
| 468 | 20231207 | 110900 | 110569880360 | 16780 | 16770 | 16900 | 16760 | 46188 |
| 469 | 20231207 | 110800 | 109792618990 | 16770 | 16750 | 16780 | 16730 | 26287 |
| 470 | 20231207 | 110700 | 109351872330 | 16760 | 16690 | 16760 | 16690 | 10428 |
| 471 | 20231207 | 110600 | 109177460560 | 16700 | 16660 | 16700 | 16650 | 2984 |
| 472 | 20231207 | 110500 | 109127703440 | 16660 | 16620 | 16680 | 16610 | 10108 |
| 473 | 20231207 | 110400 | 108959341760 | 16620 | 16640 | 16650 | 16580 | 5805 |
| 474 | 20231207 | 110300 | 108862859840 | 16650 | 16700 | 16710 | 16600 | 14640 |
| 475 | 20231207 | 110200 | 108619317970 | 16700 | 16720 | 16720 | 16660 | 14810 |
| 476 | 20231207 | 110100 | 108372135880 | 16710 | 16710 | 16730 | 16700 | 5880 |
| 477 | 20231207 | 110000 | 108273844360 | 16710 | 16780 | 16790 | 16700 | 22519 |
| 478 | 20231207 | 105900 | 107896759330 | 16780 | 16720 | 16800 | 16720 | 59295 |
| 479 | 20231207 | 105800 | 106902279620 | 16720 | 16710 | 16730 | 16670 | 19266 |
| 480 | 20231207 | 105700 | 106580450840 | 16720 | 16580 | 16740 | 16580 | 45061 |
| 481 | 20231207 | 105600 | 105828404900 | 16580 | 16560 | 16580 | 16510 | 7801 |
| 482 | 20231207 | 105500 | 105699368450 | 16550 | 16530 | 16560 | 16530 | 6740 |
| 483 | 20231207 | 105400 | 105587828550 | 16540 | 16470 | 16560 | 16460 | 9401 |
| 484 | 20231207 | 105300 | 105432541830 | 16470 | 16430 | 16480 | 16370 | 16499 |
| 485 | 20231207 | 105200 | 105161917680 | 16430 | 16450 | 16460 | 16430 | 5614 |
| 486 | 20231207 | 105100 | 105069595280 | 16460 | 16470 | 16480 | 16440 | 4127 |
| 487 | 20231207 | 105000 | 105001691540 | 16470 | 16520 | 16520 | 16460 | 6966 |
| 488 | 20231207 | 104900 | 104886931420 | 16510 | 16530 | 16530 | 16490 | 3896 |
| 489 | 20231207 | 104800 | 104822606420 | 16530 | 16540 | 16550 | 16530 | 1935 |
| 490 | 20231207 | 104700 | 104790601470 | 16560 | 16560 | 16570 | 16540 | 3016 |
| 491 | 20231207 | 104600 | 104740681170 | 16560 | 16570 | 16570 | 16550 | 3381 |
| 492 | 20231207 | 104500 | 104684688200 | 16580 | 16530 | 16600 | 16530 | 6832 |
| 493 | 20231207 | 104400 | 104571426390 | 16520 | 16480 | 16520 | 16460 | 6287 |
| 494 | 20231207 | 104300 | 104467865720 | 16500 | 16550 | 16550 | 16460 | 11398 |
| 495 | 20231207 | 104200 | 104279712110 | 16550 | 16600 | 16600 | 16540 | 4134 |
| 496 | 20231207 | 104100 | 104211207520 | 16600 | 16620 | 16630 | 16580 | 10259 |
| 497 | 20231207 | 104000 | 104040900720 | 16630 | 16610 | 16640 | 16600 | 7159 |
| 498 | 20231207 | 103900 | 103921906660 | 16610 | 16640 | 16650 | 16600 | 9044 |
| 499 | 20231207 | 103800 | 103771667140 | 16640 | 16560 | 16650 | 16560 | 12760 |
| 500 | 20231207 | 103700 | 103559689790 | 16590 | 16500 | 16590 | 16490 | 6018 |
| 501 | 20231207 | 103600 | 103460245190 | 16510 | 16470 | 16510 | 16470 | 3939 |
| 502 | 20231207 | 103500 | 103395280960 | 16480 | 16410 | 16560 | 16410 | 7065 |
| 503 | 20231207 | 103400 | 103278903940 | 16410 | 16560 | 16560 | 16400 | 25316 |
| 504 | 20231207 | 103300 | 102861784800 | 16550 | 16600 | 16610 | 16550 | 7402 |
| 505 | 20231207 | 103200 | 102739069570 | 16600 | 16570 | 16600 | 16560 | 4740 |
| 506 | 20231207 | 103100 | 102660483410 | 16560 | 16550 | 16610 | 16540 | 3967 |
| 507 | 20231207 | 103000 | 102594741530 | 16560 | 16650 | 16660 | 16500 | 18596 |
| 508 | 20231207 | 102900 | 102286228430 | 16650 | 16540 | 16680 | 16540 | 60015 |
| 509 | 20231207 | 102800 | 101288109670 | 16540 | 16470 | 16550 | 16460 | 17746 |
| 510 | 20231207 | 102700 | 100995147960 | 16460 | 16410 | 16470 | 16410 | 16083 |
| 511 | 20231207 | 102600 | 100730658310 | 16400 | 16370 | 16410 | 16350 | 22665 |
| 512 | 20231207 | 102500 | 100359501740 | 16370 | 16460 | 16470 | 16340 | 54809 |
| 513 | 20231207 | 102400 | 99460976320 | 16470 | 16500 | 16540 | 16470 | 15413 |
| 514 | 20231207 | 102300 | 99206673530 | 16500 | 16490 | 16530 | 16430 | 43314 |
| 515 | 20231207 | 102200 | 98493549860 | 16480 | 16590 | 16600 | 16480 | 16914 |
| 516 | 20231207 | 102100 | 98213772670 | 16590 | 16500 | 16590 | 16480 | 23778 |
| 517 | 20231207 | 102000 | 97820907420 | 16490 | 16580 | 16590 | 16480 | 55908 |
| 518 | 20231207 | 101900 | 96897557210 | 16590 | 16660 | 16670 | 16580 | 34147 |
| 519 | 20231207 | 101800 | 96330025510 | 16660 | 16710 | 16710 | 16650 | 17048 |
| 520 | 20231207 | 101700 | 96045838100 | 16700 | 16700 | 16720 | 16690 | 6189 |
| 521 | 20231207 | 101600 | 95942475540 | 16690 | 16640 | 16770 | 16640 | 12912 |
| 522 | 20231207 | 101500 | 95726948420 | 16640 | 16710 | 16710 | 16640 | 36074 |
| 523 | 20231207 | 101400 | 95125767320 | 16710 | 16760 | 16760 | 16700 | 15659 |
| 524 | 20231207 | 101300 | 94863886350 | 16760 | 16790 | 16800 | 16730 | 29088 |
| 525 | 20231207 | 101200 | 94376203560 | 16790 | 16820 | 16830 | 16670 | 66521 |
| 526 | 20231207 | 101100 | 93262358590 | 16820 | 16890 | 16900 | 16810 | 15175 |
| 527 | 20231207 | 101000 | 93006551100 | 16890 | 16950 | 17030 | 16890 | 14096 |
| 528 | 20231207 | 100900 | 92767523820 | 17000 | 16840 | 17000 | 16800 | 21022 |
| 529 | 20231207 | 100800 | 92413236000 | 16840 | 16940 | 16940 | 16830 | 32931 |
| 530 | 20231207 | 100700 | 91856757140 | 16920 | 17100 | 17110 | 16910 | 30566 |
| 531 | 20231207 | 100600 | 91336819040 | 17100 | 17060 | 17140 | 17050 | 38253 |
| 532 | 20231207 | 100500 | 90682343970 | 17060 | 16980 | 17060 | 16960 | 19095 |
| 533 | 20231207 | 100400 | 90357691490 | 16980 | 17020 | 17050 | 16950 | 26143 |
| 534 | 20231207 | 100300 | 89913515590 | 17020 | 17040 | 17100 | 16980 | 30608 |
| 535 | 20231207 | 100200 | 89391869960 | 17040 | 17130 | 17180 | 17030 | 76309 |
| 536 | 20231207 | 100100 | 88084541670 | 17130 | 16990 | 17170 | 16980 | 94058 |
| 537 | 20231207 | 100000 | 86477049860 | 17000 | 17040 | 17060 | 16930 | 57602 |
| 538 | 20231207 | 095900 | 85497659500 | 17050 | 16790 | 17050 | 16790 | 58835 |
| 539 | 20231207 | 095800 | 84500983180 | 16790 | 16710 | 16790 | 16710 | 8793 |
| 540 | 20231207 | 095700 | 84353901620 | 16710 | 16810 | 16820 | 16700 | 14754 |
| 541 | 20231207 | 095600 | 84106667930 | 16800 | 16850 | 16860 | 16800 | 8618 |
| 542 | 20231207 | 095500 | 83961662760 | 16850 | 16750 | 16880 | 16730 | 15282 |
| 543 | 20231207 | 095400 | 83704728450 | 16740 | 16680 | 16750 | 16660 | 14964 |
| 544 | 20231207 | 095300 | 83454808650 | 16680 | 16760 | 16770 | 16680 | 12518 |
| 545 | 20231207 | 095200 | 83245498140 | 16750 | 16840 | 16860 | 16740 | 13175 |
| 546 | 20231207 | 095100 | 83024023650 | 16840 | 16660 | 16900 | 16660 | 28364 |
| 547 | 20231207 | 095000 | 82547163880 | 16660 | 16790 | 16860 | 16630 | 30004 |
| 548 | 20231207 | 094900 | 82044103830 | 16790 | 16660 | 16810 | 16620 | 38798 |
| 549 | 20231207 | 094800 | 81395547280 | 16640 | 16750 | 16760 | 16620 | 73178 |
| 550 | 20231207 | 094700 | 80174068970 | 16750 | 16920 | 16940 | 16750 | 49760 |
| 551 | 20231207 | 094600 | 79335485560 | 16920 | 17070 | 17070 | 16910 | 22409 |
| 552 | 20231207 | 094500 | 78955488380 | 17070 | 16930 | 17080 | 16920 | 14536 |
| 553 | 20231207 | 094400 | 78708343380 | 16920 | 17010 | 17030 | 16910 | 20866 |
| 554 | 20231207 | 094300 | 78354502200 | 17010 | 16980 | 17110 | 16970 | 40757 |
| 555 | 20231207 | 094200 | 77658933620 | 16980 | 17100 | 17110 | 16960 | 28853 |
| 556 | 20231207 | 094100 | 77167128750 | 17110 | 16860 | 17120 | 16830 | 52639 |
| 557 | 20231207 | 094000 | 76273951330 | 16870 | 16980 | 17010 | 16850 | 45059 |
| 558 | 20231207 | 093900 | 75510892130 | 16990 | 16990 | 17070 | 16960 | 20300 |
| 559 | 20231207 | 093800 | 75165682140 | 16990 | 17070 | 17130 | 16950 | 24167 |
| 560 | 20231207 | 093700 | 74754452740 | 17070 | 17030 | 17150 | 16920 | 61632 |
| 561 | 20231207 | 093600 | 73707778490 | 17040 | 17160 | 17210 | 17020 | 44306 |
| 562 | 20231207 | 093500 | 72949630270 | 17170 | 17020 | 17250 | 16980 | 104076 |
| 563 | 20231207 | 093400 | 71166660280 | 17030 | 17060 | 17100 | 17020 | 41866 |
| 564 | 20231207 | 093300 | 70453207510 | 17040 | 17130 | 17200 | 17010 | 65311 |
| 565 | 20231207 | 093200 | 69336926350 | 17150 | 17170 | 17220 | 17100 | 94352 |
| 566 | 20231207 | 093100 | 67719843220 | 17170 | 17210 | 17230 | 17110 | 110000 |
| 567 | 20231207 | 093000 | 65831096200 | 17210 | 17330 | 17380 | 17170 | 197962 |
| 568 | 20231207 | 092900 | 62409552140 | 17330 | 17120 | 17340 | 17080 | 337205 |
| 569 | 20231207 | 092800 | 56600207560 | 17110 | 16460 | 17120 | 16440 | 224433 |
| 570 | 20231207 | 092700 | 52806542380 | 16470 | 16650 | 16660 | 16470 | 37703 |
| 571 | 20231207 | 092600 | 52181073730 | 16660 | 16630 | 16780 | 16630 | 82287 |
| 572 | 20231207 | 092500 | 50805401750 | 16630 | 16510 | 16680 | 16500 | 89088 |
| 573 | 20231207 | 092400 | 49325754820 | 16510 | 16460 | 16510 | 16350 | 77334 |
| 574 | 20231207 | 092300 | 48056058690 | 16460 | 16600 | 16600 | 16460 | 52148 |
| 575 | 20231207 | 092200 | 47194030880 | 16560 | 16570 | 16610 | 16530 | 42103 |
| 576 | 20231207 | 092100 | 46496826130 | 16570 | 16790 | 16800 | 16520 | 66776 |
| 577 | 20231207 | 092000 | 45387195860 | 16800 | 16500 | 16890 | 16500 | 93470 |
| 578 | 20231207 | 091900 | 43823156880 | 16500 | 16640 | 16740 | 16500 | 130424 |
| 579 | 20231207 | 091800 | 41652946280 | 16650 | 16940 | 16940 | 16610 | 184428 |
| 580 | 20231207 | 091700 | 38557182000 | 16910 | 16660 | 16950 | 16650 | 228381 |
| 581 | 20231207 | 091600 | 34723706510 | 16670 | 16410 | 16680 | 16410 | 175887 |
| 582 | 20231207 | 091500 | 31818749230 | 16410 | 16480 | 16500 | 16340 | 95799 |
| 583 | 20231207 | 091400 | 30246252600 | 16480 | 16440 | 16500 | 16330 | 144459 |
| 584 | 20231207 | 091300 | 27875596970 | 16440 | 16250 | 16500 | 16190 | 254591 |
| 585 | 20231207 | 091200 | 23711934820 | 16220 | 16200 | 16280 | 16070 | 152456 |
| 586 | 20231207 | 091100 | 21241806470 | 16240 | 16260 | 16300 | 16130 | 225155 |
| 587 | 20231207 | 091000 | 17585810110 | 16280 | 16060 | 16280 | 15990 | 198057 |
| 588 | 20231207 | 090900 | 14397458480 | 16080 | 15860 | 16120 | 15650 | 243597 |
| 589 | 20231207 | 090800 | 10516057150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 590 | 20231207 | 090700 | 10516057150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 591 | 20231207 | 090600 | 10516057150 | 15870 | 15370 | 15870 | 15330 | 107167 |
| 592 | 20231207 | 090500 | 8848097400 | 15350 | 15460 | 15470 | 15330 | 70747 |
| 593 | 20231207 | 090400 | 7759300870 | 15460 | 15360 | 15580 | 15300 | 126100 |
| 594 | 20231207 | 090300 | 5811724560 | 15370 | 15210 | 15370 | 15200 | 112334 |
| 595 | 20231207 | 090200 | 4094531170 | 15210 | 14800 | 15260 | 14780 | 159595 |
| 596 | 20231207 | 090100 | 1691815950 | 14800 | 14690 | 14830 | 14650 | 54236 |
| 597 | 20231207 | 090000 | 891632730 | 14690 | 14430 | 14750 | 14430 | 61279 |