34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 11432 |
| 3 | 20231207 | 191500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 4 | 20231207 | 191400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 5 | 20231207 | 191300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 6 | 20231207 | 191200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 7 | 20231207 | 191100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 8 | 20231207 | 191000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 9 | 20231207 | 190900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 10 | 20231207 | 190800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 11 | 20231207 | 190700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 12 | 20231207 | 190600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 13 | 20231207 | 190500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 14 | 20231207 | 190400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 15 | 20231207 | 190300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 16 | 20231207 | 190200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 17 | 20231207 | 190100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 18 | 20231207 | 190000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 19 | 20231207 | 185900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 20 | 20231207 | 185800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 21 | 20231207 | 185700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 22 | 20231207 | 185600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 23 | 20231207 | 185500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 24 | 20231207 | 185400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 25 | 20231207 | 185300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 26 | 20231207 | 185200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 27 | 20231207 | 185100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 28 | 20231207 | 185000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 29 | 20231207 | 184900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 30 | 20231207 | 184800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 31 | 20231207 | 184700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 32 | 20231207 | 184600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 11432 |
| 33 | 20231207 | 184500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 34 | 20231207 | 184400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 35 | 20231207 | 184300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 36 | 20231207 | 184200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 37 | 20231207 | 184100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 38 | 20231207 | 184000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 39 | 20231207 | 183900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 40 | 20231207 | 183800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 41 | 20231207 | 183700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 42 | 20231207 | 183600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 43 | 20231207 | 183500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 44 | 20231207 | 183400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 45 | 20231207 | 183300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 46 | 20231207 | 183200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 47 | 20231207 | 183100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 48 | 20231207 | 183000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 49 | 20231207 | 182900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 50 | 20231207 | 182800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 51 | 20231207 | 182700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 52 | 20231207 | 182600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 53 | 20231207 | 182500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 54 | 20231207 | 182400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 55 | 20231207 | 182300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 56 | 20231207 | 182200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 57 | 20231207 | 182100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 58 | 20231207 | 182000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 59 | 20231207 | 181900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 60 | 20231207 | 181800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 61 | 20231207 | 181700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 62 | 20231207 | 181600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 11432 |
| 63 | 20231207 | 181500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 64 | 20231207 | 181400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 65 | 20231207 | 181300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 66 | 20231207 | 181200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 67 | 20231207 | 181100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 68 | 20231207 | 181000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 69 | 20231207 | 180900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 70 | 20231207 | 180800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 71 | 20231207 | 180700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 72 | 20231207 | 180600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 73 | 20231207 | 180500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 74 | 20231207 | 180400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 75 | 20231207 | 180300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 76 | 20231207 | 180200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 77 | 20231207 | 180100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 78 | 20231207 | 180000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 79 | 20231207 | 175900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 80 | 20231207 | 175800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 81 | 20231207 | 175700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 82 | 20231207 | 175600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 83 | 20231207 | 175500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 84 | 20231207 | 175400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 85 | 20231207 | 175300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 86 | 20231207 | 175200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 87 | 20231207 | 175100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 88 | 20231207 | 175000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 89 | 20231207 | 174900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 90 | 20231207 | 174800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 91 | 20231207 | 174700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 92 | 20231207 | 174600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 11432 |
| 93 | 20231207 | 174500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 94 | 20231207 | 174400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 95 | 20231207 | 174300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 96 | 20231207 | 174200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 97 | 20231207 | 174100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 98 | 20231207 | 174000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 99 | 20231207 | 173900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 100 | 20231207 | 173800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 101 | 20231207 | 173700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 102 | 20231207 | 173600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 103 | 20231207 | 173500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 104 | 20231207 | 173400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 105 | 20231207 | 173300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 106 | 20231207 | 173200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 107 | 20231207 | 173100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 108 | 20231207 | 173000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 109 | 20231207 | 172900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 110 | 20231207 | 172800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 111 | 20231207 | 172700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 112 | 20231207 | 172600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 113 | 20231207 | 172500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 114 | 20231207 | 172400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 115 | 20231207 | 172300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 116 | 20231207 | 172200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 117 | 20231207 | 172100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 118 | 20231207 | 172000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 119 | 20231207 | 171900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 120 | 20231207 | 171800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 121 | 20231207 | 171700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 122 | 20231207 | 171600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 11432 |
| 123 | 20231207 | 171500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 124 | 20231207 | 171400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 125 | 20231207 | 171300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 126 | 20231207 | 171200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 127 | 20231207 | 171100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 128 | 20231207 | 171000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 129 | 20231207 | 170900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 130 | 20231207 | 170800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 131 | 20231207 | 170700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 132 | 20231207 | 170600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 133 | 20231207 | 170500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 134 | 20231207 | 170400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 135 | 20231207 | 170300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 136 | 20231207 | 170200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 137 | 20231207 | 170100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 138 | 20231207 | 170000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 139 | 20231207 | 165900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 140 | 20231207 | 165800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 141 | 20231207 | 165700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 142 | 20231207 | 165600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 143 | 20231207 | 165500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 144 | 20231207 | 165400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 145 | 20231207 | 165300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 146 | 20231207 | 165200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 147 | 20231207 | 165100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 148 | 20231207 | 165000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 149 | 20231207 | 164900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 150 | 20231207 | 164800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 151 | 20231207 | 164700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 152 | 20231207 | 164600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 11432 |
| 153 | 20231207 | 164500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 154 | 20231207 | 164400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 155 | 20231207 | 164300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 156 | 20231207 | 164200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 157 | 20231207 | 164100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 158 | 20231207 | 164000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 159 | 20231207 | 163900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 160 | 20231207 | 163800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 161 | 20231207 | 163700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 162 | 20231207 | 163600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 163 | 20231207 | 163500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 164 | 20231207 | 163400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 165 | 20231207 | 163300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 166 | 20231207 | 163200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 167 | 20231207 | 163100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 168 | 20231207 | 163000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 169 | 20231207 | 162900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 170 | 20231207 | 162800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 171 | 20231207 | 162700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 172 | 20231207 | 162600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 173 | 20231207 | 162500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 174 | 20231207 | 162400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 175 | 20231207 | 162300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 176 | 20231207 | 162200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 177 | 20231207 | 162100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 178 | 20231207 | 162000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 179 | 20231207 | 161900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 180 | 20231207 | 161800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 181 | 20231207 | 161700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 182 | 20231207 | 161600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 11432 |
| 183 | 20231207 | 161500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 184 | 20231207 | 161400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 185 | 20231207 | 161300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 186 | 20231207 | 161200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 187 | 20231207 | 161100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 188 | 20231207 | 161000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 189 | 20231207 | 160900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 190 | 20231207 | 160800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 191 | 20231207 | 160700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 192 | 20231207 | 160600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 193 | 20231207 | 160500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 194 | 20231207 | 160400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 195 | 20231207 | 160300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 196 | 20231207 | 160200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 197 | 20231207 | 160100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 198 | 20231207 | 160000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 199 | 20231207 | 155900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 200 | 20231207 | 155800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 201 | 20231207 | 155700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 202 | 20231207 | 155600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 203 | 20231207 | 155500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 204 | 20231207 | 155400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 205 | 20231207 | 155300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 206 | 20231207 | 155200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 207 | 20231207 | 155100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 208 | 20231207 | 155000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 209 | 20231207 | 154900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 210 | 20231207 | 154800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 211 | 20231207 | 154700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 212 | 20231207 | 154600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 11432 |
| 213 | 20231207 | 154500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 214 | 20231207 | 154400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 215 | 20231207 | 154300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 216 | 20231207 | 154200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 217 | 20231207 | 154100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 218 | 20231207 | 154000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 219 | 20231207 | 153900 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 220 | 20231207 | 153800 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 221 | 20231207 | 153700 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 222 | 20231207 | 153600 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 223 | 20231207 | 153500 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 224 | 20231207 | 153400 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 225 | 20231207 | 153300 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 226 | 20231207 | 153200 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 227 | 20231207 | 153100 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 0 |
| 228 | 20231207 | 153000 | 18570442540 | 13230 | 13230 | 13230 | 13230 | 11432 |
| 229 | 20231207 | 152900 | 18419197180 | 13200 | 13200 | 13200 | 13200 | 0 |
| 230 | 20231207 | 152800 | 18419197180 | 13200 | 13200 | 13200 | 13200 | 0 |
| 231 | 20231207 | 152700 | 18419197180 | 13200 | 13200 | 13200 | 13200 | 0 |
| 232 | 20231207 | 152600 | 18419197180 | 13200 | 13200 | 13200 | 13200 | 0 |
| 233 | 20231207 | 152500 | 18419197180 | 13200 | 13200 | 13200 | 13200 | 0 |
| 234 | 20231207 | 152400 | 18419197180 | 13200 | 13200 | 13200 | 13200 | 0 |
| 235 | 20231207 | 152300 | 18419197180 | 13200 | 13200 | 13200 | 13200 | 0 |
| 236 | 20231207 | 152200 | 18419197180 | 13200 | 13200 | 13200 | 13200 | 0 |
| 237 | 20231207 | 152100 | 18419197180 | 13200 | 13200 | 13200 | 13200 | 0 |
| 238 | 20231207 | 152000 | 18419197180 | 13200 | 13200 | 13200 | 13200 | 0 |
| 239 | 20231207 | 151900 | 18419197180 | 13200 | 13190 | 13200 | 13130 | 4266 |
| 240 | 20231207 | 151800 | 18363039860 | 13200 | 13210 | 13220 | 13200 | 3059 |
| 241 | 20231207 | 151700 | 18322658220 | 13210 | 13210 | 13220 | 13200 | 1292 |
| 242 | 20231207 | 151600 | 18305598830 | 13200 | 13230 | 13240 | 13200 | 1160 |
| 243 | 20231207 | 151500 | 18290261450 | 13230 | 13270 | 13270 | 13230 | 410 |
| 244 | 20231207 | 151400 | 18284830740 | 13270 | 13260 | 13270 | 13260 | 229 |
| 245 | 20231207 | 151300 | 18281794100 | 13270 | 13250 | 13270 | 13250 | 412 |
| 246 | 20231207 | 151200 | 18276330490 | 13250 | 13210 | 13250 | 13210 | 427 |
| 247 | 20231207 | 151100 | 18270681240 | 13200 | 13210 | 13210 | 13200 | 222 |
| 248 | 20231207 | 151000 | 18267750240 | 13210 | 13220 | 13220 | 13210 | 215 |
| 249 | 20231207 | 150900 | 18264909990 | 13220 | 13190 | 13230 | 13180 | 747 |
| 250 | 20231207 | 150800 | 18255056970 | 13180 | 13230 | 13250 | 13180 | 386 |
| 251 | 20231207 | 150700 | 18249963030 | 13190 | 13180 | 13260 | 13180 | 6740 |
| 252 | 20231207 | 150600 | 18160942520 | 13180 | 13170 | 13190 | 13170 | 1148 |
| 253 | 20231207 | 150500 | 18145811400 | 13180 | 13200 | 13200 | 13180 | 571 |
| 254 | 20231207 | 150400 | 18138283870 | 13200 | 13270 | 13270 | 13180 | 4230 |
| 255 | 20231207 | 150300 | 18082348990 | 13270 | 13260 | 13290 | 13240 | 1999 |
| 256 | 20231207 | 150200 | 18055840360 | 13260 | 13250 | 13260 | 13240 | 815 |
| 257 | 20231207 | 150100 | 18045046150 | 13250 | 13260 | 13260 | 13250 | 1408 |
| 258 | 20231207 | 150000 | 18026380870 | 13270 | 13250 | 13270 | 13240 | 1100 |
| 259 | 20231207 | 145900 | 18011800580 | 13250 | 13260 | 13270 | 13240 | 2266 |
| 260 | 20231207 | 145800 | 17981764710 | 13270 | 13260 | 13270 | 13260 | 384 |
| 261 | 20231207 | 145700 | 17976672330 | 13260 | 13250 | 13260 | 13250 | 282 |
| 262 | 20231207 | 145600 | 17972933820 | 13250 | 13270 | 13270 | 13250 | 737 |
| 263 | 20231207 | 145500 | 17963163090 | 13290 | 13290 | 13290 | 13260 | 594 |
| 264 | 20231207 | 145400 | 17955271940 | 13300 | 13290 | 13300 | 13290 | 577 |
| 265 | 20231207 | 145300 | 17947602650 | 13290 | 13300 | 13300 | 13270 | 840 |
| 266 | 20231207 | 145200 | 17936436600 | 13300 | 13270 | 13300 | 13270 | 669 |
| 267 | 20231207 | 145100 | 17927548660 | 13300 | 13300 | 13310 | 13270 | 298 |
| 268 | 20231207 | 145000 | 17923589010 | 13330 | 13330 | 13350 | 13300 | 1347 |
| 269 | 20231207 | 144900 | 17905624800 | 13340 | 13350 | 13360 | 13340 | 2112 |
| 270 | 20231207 | 144800 | 17877431120 | 13350 | 13300 | 13350 | 13300 | 2622 |
| 271 | 20231207 | 144700 | 17842495560 | 13300 | 13300 | 13300 | 13260 | 1506 |
| 272 | 20231207 | 144600 | 17822489970 | 13290 | 13300 | 13310 | 13260 | 495 |
| 273 | 20231207 | 144500 | 17815911780 | 13310 | 13210 | 13310 | 13190 | 8012 |
| 274 | 20231207 | 144400 | 17709583730 | 13230 | 13220 | 13230 | 13180 | 544 |
| 275 | 20231207 | 144300 | 17702401560 | 13230 | 13210 | 13230 | 13200 | 739 |
| 276 | 20231207 | 144200 | 17692637980 | 13220 | 13190 | 13220 | 13190 | 326 |
| 277 | 20231207 | 144100 | 17688331290 | 13190 | 13180 | 13190 | 13170 | 896 |
| 278 | 20231207 | 144000 | 17676521810 | 13180 | 13190 | 13190 | 13170 | 859 |
| 279 | 20231207 | 143900 | 17665202230 | 13190 | 13250 | 13260 | 13190 | 611 |
| 280 | 20231207 | 143800 | 17657137930 | 13270 | 13160 | 13300 | 13160 | 1637 |
| 281 | 20231207 | 143700 | 17635496060 | 13160 | 13140 | 13160 | 13140 | 479 |
| 282 | 20231207 | 143600 | 17629194380 | 13140 | 13130 | 13150 | 13110 | 1878 |
| 283 | 20231207 | 143500 | 17604511520 | 13130 | 13130 | 13130 | 13100 | 2036 |
| 284 | 20231207 | 143400 | 17577818530 | 13130 | 13120 | 13140 | 13110 | 1261 |
| 285 | 20231207 | 143300 | 17561263980 | 13120 | 13090 | 13140 | 13090 | 7052 |
| 286 | 20231207 | 143200 | 17468913930 | 13100 | 13190 | 13190 | 13080 | 10134 |
| 287 | 20231207 | 143100 | 17335961570 | 13190 | 13210 | 13220 | 13180 | 14282 |
| 288 | 20231207 | 143000 | 17147390310 | 13220 | 13240 | 13240 | 13220 | 5960 |
| 289 | 20231207 | 142900 | 17068576660 | 13240 | 13250 | 13250 | 13240 | 64 |
| 290 | 20231207 | 142800 | 17067729150 | 13240 | 13240 | 13250 | 13240 | 359 |
| 291 | 20231207 | 142700 | 17062975450 | 13240 | 13240 | 13260 | 13240 | 217 |
| 292 | 20231207 | 142600 | 17060099420 | 13250 | 13240 | 13250 | 13240 | 609 |
| 293 | 20231207 | 142500 | 17052034120 | 13240 | 13260 | 13260 | 13230 | 2448 |
| 294 | 20231207 | 142400 | 17019605020 | 13270 | 13270 | 13270 | 13260 | 462 |
| 295 | 20231207 | 142300 | 17013478180 | 13270 | 13260 | 13270 | 13260 | 1276 |
| 296 | 20231207 | 142200 | 16996558380 | 13270 | 13260 | 13270 | 13260 | 352 |
| 297 | 20231207 | 142100 | 16991890290 | 13280 | 13280 | 13280 | 13270 | 551 |
| 298 | 20231207 | 142000 | 16984577800 | 13270 | 13280 | 13280 | 13270 | 528 |
| 299 | 20231207 | 141900 | 16977569660 | 13270 | 13270 | 13280 | 13270 | 288 |
| 300 | 20231207 | 141800 | 16973747320 | 13270 | 13270 | 13270 | 13260 | 534 |
| 301 | 20231207 | 141700 | 16966661450 | 13270 | 13260 | 13270 | 13260 | 413 |
| 302 | 20231207 | 141600 | 16961183130 | 13260 | 13250 | 13260 | 13250 | 242 |
| 303 | 20231207 | 141500 | 16957974220 | 13260 | 13250 | 13260 | 13240 | 711 |
| 304 | 20231207 | 141400 | 16948548460 | 13240 | 13230 | 13250 | 13230 | 695 |
| 305 | 20231207 | 141300 | 16939346630 | 13240 | 13230 | 13240 | 13230 | 180 |
| 306 | 20231207 | 141200 | 16936964700 | 13230 | 13240 | 13240 | 13220 | 470 |
| 307 | 20231207 | 141100 | 16930748360 | 13230 | 13230 | 13230 | 13220 | 816 |
| 308 | 20231207 | 141000 | 16919954930 | 13220 | 13210 | 13230 | 13210 | 732 |
| 309 | 20231207 | 140900 | 16910275890 | 13210 | 13230 | 13230 | 13200 | 4694 |
| 310 | 20231207 | 140800 | 16848272810 | 13220 | 13240 | 13240 | 13220 | 3805 |
| 311 | 20231207 | 140700 | 16797953150 | 13240 | 13240 | 13240 | 13230 | 340 |
| 312 | 20231207 | 140600 | 16793452120 | 13240 | 13240 | 13250 | 13230 | 629 |
| 313 | 20231207 | 140500 | 16785124720 | 13240 | 13240 | 13250 | 13230 | 4040 |
| 314 | 20231207 | 140400 | 16731667910 | 13240 | 13250 | 13260 | 13240 | 2275 |
| 315 | 20231207 | 140300 | 16701531820 | 13250 | 13260 | 13260 | 13240 | 1081 |
| 316 | 20231207 | 140200 | 16687208140 | 13250 | 13250 | 13260 | 13250 | 509 |
| 317 | 20231207 | 140100 | 16680463600 | 13250 | 13240 | 13250 | 13240 | 479 |
| 318 | 20231207 | 140000 | 16674117840 | 13250 | 13260 | 13270 | 13250 | 850 |
| 319 | 20231207 | 135900 | 16662851120 | 13260 | 13260 | 13260 | 13250 | 1514 |
| 320 | 20231207 | 135800 | 16642775680 | 13260 | 13250 | 13260 | 13240 | 1596 |
| 321 | 20231207 | 135700 | 16621636500 | 13250 | 13260 | 13260 | 13240 | 1187 |
| 322 | 20231207 | 135600 | 16605908420 | 13250 | 13250 | 13260 | 13240 | 4016 |
| 323 | 20231207 | 135500 | 16552704460 | 13260 | 13270 | 13270 | 13260 | 1839 |
| 324 | 20231207 | 135400 | 16528316760 | 13280 | 13280 | 13280 | 13270 | 929 |
| 325 | 20231207 | 135300 | 16515985460 | 13270 | 13280 | 13280 | 13270 | 290 |
| 326 | 20231207 | 135200 | 16512135270 | 13280 | 13290 | 13290 | 13280 | 697 |
| 327 | 20231207 | 135100 | 16502877470 | 13280 | 13290 | 13290 | 13280 | 443 |
| 328 | 20231207 | 135000 | 16496993880 | 13290 | 13290 | 13290 | 13280 | 1120 |
| 329 | 20231207 | 134900 | 16482114420 | 13290 | 13290 | 13300 | 13290 | 335 |
| 330 | 20231207 | 134800 | 16477660750 | 13300 | 13290 | 13300 | 13280 | 923 |
| 331 | 20231207 | 134700 | 16465389190 | 13290 | 13290 | 13300 | 13280 | 79 |
| 332 | 20231207 | 134600 | 16464339810 | 13300 | 13280 | 13320 | 13280 | 3103 |
| 333 | 20231207 | 134500 | 16423047280 | 13280 | 13270 | 13280 | 13260 | 636 |
| 334 | 20231207 | 134400 | 16414609030 | 13270 | 13270 | 13270 | 13270 | 75 |
| 335 | 20231207 | 134300 | 16413613780 | 13270 | 13240 | 13270 | 13240 | 660 |
| 336 | 20231207 | 134200 | 16404861330 | 13240 | 13260 | 13260 | 13240 | 952 |
| 337 | 20231207 | 134100 | 16392248050 | 13250 | 13250 | 13260 | 13250 | 230 |
| 338 | 20231207 | 134000 | 16389199780 | 13250 | 13250 | 13270 | 13250 | 1317 |
| 339 | 20231207 | 133900 | 16371737570 | 13230 | 13300 | 13300 | 13230 | 15342 |
| 340 | 20231207 | 133800 | 16168339550 | 13300 | 13300 | 13300 | 13290 | 204 |
| 341 | 20231207 | 133700 | 16165628090 | 13300 | 13310 | 13310 | 13290 | 3754 |
| 342 | 20231207 | 133600 | 16115704350 | 13310 | 13320 | 13320 | 13300 | 1375 |
| 343 | 20231207 | 133500 | 16097403780 | 13320 | 13320 | 13320 | 13310 | 211 |
| 344 | 20231207 | 133400 | 16094594790 | 13320 | 13320 | 13330 | 13320 | 330 |
| 345 | 20231207 | 133300 | 16090198970 | 13320 | 13310 | 13320 | 13310 | 121 |
| 346 | 20231207 | 133200 | 16088587460 | 13320 | 13320 | 13320 | 13310 | 806 |
| 347 | 20231207 | 133100 | 16077857610 | 13310 | 13290 | 13330 | 13290 | 3373 |
| 348 | 20231207 | 133000 | 16033003600 | 13290 | 13290 | 13300 | 13290 | 546 |
| 349 | 20231207 | 132900 | 16025746210 | 13290 | 13310 | 13310 | 13290 | 2571 |
| 350 | 20231207 | 132800 | 15991564040 | 13310 | 13320 | 13320 | 13300 | 555 |
| 351 | 20231207 | 132700 | 15984173860 | 13320 | 13320 | 13320 | 13320 | 170 |
| 352 | 20231207 | 132600 | 15981909460 | 13320 | 13330 | 13330 | 13320 | 243 |
| 353 | 20231207 | 132500 | 15978670980 | 13330 | 13330 | 13340 | 13320 | 880 |
| 354 | 20231207 | 132400 | 15966944380 | 13330 | 13340 | 13340 | 13320 | 952 |
| 355 | 20231207 | 132300 | 15954245890 | 13340 | 13330 | 13340 | 13330 | 791 |
| 356 | 20231207 | 132200 | 15943699810 | 13320 | 13300 | 13320 | 13280 | 2765 |
| 357 | 20231207 | 132100 | 15906918680 | 13300 | 13280 | 13300 | 13280 | 8590 |
| 358 | 20231207 | 132000 | 15792699700 | 13280 | 13280 | 13290 | 13270 | 972 |
| 359 | 20231207 | 131900 | 15779793950 | 13280 | 13270 | 13280 | 13260 | 2445 |
| 360 | 20231207 | 131800 | 15747349880 | 13270 | 13300 | 13300 | 13270 | 6512 |
| 361 | 20231207 | 131700 | 15660844160 | 13300 | 13330 | 13340 | 13290 | 11436 |
| 362 | 20231207 | 131600 | 15508617380 | 13330 | 13360 | 13370 | 13330 | 5012 |
| 363 | 20231207 | 131500 | 15441743490 | 13360 | 13360 | 13360 | 13350 | 1341 |
| 364 | 20231207 | 131400 | 15423837120 | 13360 | 13350 | 13360 | 13350 | 670 |
| 365 | 20231207 | 131300 | 15414891390 | 13350 | 13360 | 13370 | 13350 | 5594 |
| 366 | 20231207 | 131200 | 15340204700 | 13360 | 13390 | 13390 | 13360 | 3277 |
| 367 | 20231207 | 131100 | 15296406800 | 13390 | 13370 | 13390 | 13370 | 2084 |
| 368 | 20231207 | 131000 | 15268542450 | 13360 | 13370 | 13390 | 13360 | 2183 |
| 369 | 20231207 | 130900 | 15239351200 | 13370 | 13430 | 13440 | 13370 | 9682 |
| 370 | 20231207 | 130800 | 15109487220 | 13440 | 13440 | 13450 | 13440 | 1610 |
| 371 | 20231207 | 130700 | 15087848740 | 13440 | 13450 | 13450 | 13440 | 1151 |
| 372 | 20231207 | 130600 | 15072368760 | 13440 | 13460 | 13470 | 13440 | 2344 |
| 373 | 20231207 | 130500 | 15040836540 | 13470 | 13470 | 13480 | 13470 | 321 |
| 374 | 20231207 | 130400 | 15036512140 | 13470 | 13470 | 13480 | 13460 | 796 |
| 375 | 20231207 | 130300 | 15025787350 | 13480 | 13470 | 13480 | 13470 | 152 |
| 376 | 20231207 | 130200 | 15023739460 | 13480 | 13480 | 13480 | 13480 | 2884 |
| 377 | 20231207 | 130100 | 14984863140 | 13480 | 13490 | 13490 | 13480 | 286 |
| 378 | 20231207 | 130000 | 14981007180 | 13490 | 13490 | 13500 | 13480 | 66 |
| 379 | 20231207 | 125900 | 14980117210 | 13480 | 13510 | 13510 | 13480 | 2065 |
| 380 | 20231207 | 125800 | 14952248420 | 13510 | 13510 | 13520 | 13510 | 263 |
| 381 | 20231207 | 125700 | 14948695120 | 13520 | 13510 | 13520 | 13510 | 80 |
| 382 | 20231207 | 125600 | 14947613890 | 13530 | 13520 | 13530 | 13510 | 31 |
| 383 | 20231207 | 125500 | 14947195030 | 13520 | 13510 | 13530 | 13510 | 469 |
| 384 | 20231207 | 125400 | 14940854610 | 13510 | 13500 | 13510 | 13500 | 122 |
| 385 | 20231207 | 125300 | 14939206610 | 13500 | 13500 | 13510 | 13500 | 598 |
| 386 | 20231207 | 125200 | 14931133590 | 13500 | 13490 | 13500 | 13480 | 113 |
| 387 | 20231207 | 125100 | 14929608220 | 13490 | 13480 | 13490 | 13480 | 446 |
| 388 | 20231207 | 125000 | 14923592380 | 13490 | 13490 | 13490 | 13490 | 57 |
| 389 | 20231207 | 124900 | 14922823450 | 13480 | 13490 | 13490 | 13470 | 1211 |
| 390 | 20231207 | 124800 | 14906503730 | 13480 | 13480 | 13490 | 13470 | 708 |
| 391 | 20231207 | 124700 | 14896960190 | 13490 | 13480 | 13490 | 13470 | 650 |
| 392 | 20231207 | 124600 | 14888200050 | 13480 | 13480 | 13490 | 13470 | 433 |
| 393 | 20231207 | 124500 | 14882362790 | 13480 | 13490 | 13490 | 13480 | 588 |
| 394 | 20231207 | 124400 | 14874435030 | 13490 | 13480 | 13490 | 13480 | 753 |
| 395 | 20231207 | 124300 | 14864284070 | 13480 | 13480 | 13480 | 13480 | 181 |
| 396 | 20231207 | 124200 | 14861844190 | 13480 | 13480 | 13490 | 13470 | 5926 |
| 397 | 20231207 | 124100 | 14781962360 | 13480 | 13470 | 13480 | 13470 | 455 |
| 398 | 20231207 | 124000 | 14775828970 | 13480 | 13470 | 13480 | 13460 | 840 |
| 399 | 20231207 | 123900 | 14764520910 | 13470 | 13480 | 13480 | 13470 | 1046 |
| 400 | 20231207 | 123800 | 14750431260 | 13480 | 13480 | 13490 | 13480 | 4394 |
| 401 | 20231207 | 123700 | 14691198570 | 13480 | 13460 | 13480 | 13460 | 392 |
| 402 | 20231207 | 123600 | 14685915720 | 13460 | 13470 | 13490 | 13460 | 617 |
| 403 | 20231207 | 123500 | 14677608820 | 13500 | 13500 | 13510 | 13470 | 442 |
| 404 | 20231207 | 123400 | 14671650180 | 13490 | 13540 | 13540 | 13490 | 536 |
| 405 | 20231207 | 123300 | 14664415870 | 13550 | 13530 | 13560 | 13500 | 796 |
| 406 | 20231207 | 123200 | 14653654900 | 13540 | 13480 | 13540 | 13470 | 524 |
| 407 | 20231207 | 123100 | 14646580940 | 13470 | 13470 | 13480 | 13470 | 405 |
| 408 | 20231207 | 123000 | 14641123830 | 13470 | 13460 | 13470 | 13450 | 662 |
| 409 | 20231207 | 122900 | 14632216600 | 13460 | 13450 | 13460 | 13450 | 539 |
| 410 | 20231207 | 122800 | 14624965220 | 13450 | 13470 | 13470 | 13450 | 400 |
| 411 | 20231207 | 122700 | 14619582360 | 13450 | 13460 | 13460 | 13450 | 505 |
| 412 | 20231207 | 122600 | 14612789030 | 13460 | 13450 | 13460 | 13450 | 543 |
| 413 | 20231207 | 122500 | 14605484940 | 13450 | 13470 | 13490 | 13450 | 1360 |
| 414 | 20231207 | 122400 | 14587185930 | 13470 | 13450 | 13470 | 13430 | 763 |
| 415 | 20231207 | 122300 | 14576919580 | 13430 | 13470 | 13470 | 13430 | 2644 |
| 416 | 20231207 | 122200 | 14541377640 | 13460 | 13490 | 13490 | 13460 | 965 |
| 417 | 20231207 | 122100 | 14528376430 | 13480 | 13500 | 13500 | 13470 | 1060 |
| 418 | 20231207 | 122000 | 14514085480 | 13490 | 13510 | 13510 | 13490 | 963 |
| 419 | 20231207 | 121900 | 14501079930 | 13510 | 13500 | 13510 | 13500 | 1665 |
| 420 | 20231207 | 121800 | 14478600330 | 13500 | 13510 | 13510 | 13500 | 425 |
| 421 | 20231207 | 121700 | 14472862170 | 13510 | 13530 | 13530 | 13470 | 5683 |
| 422 | 20231207 | 121600 | 14396128040 | 13530 | 13550 | 13550 | 13530 | 2992 |
| 423 | 20231207 | 121500 | 14355624210 | 13540 | 13560 | 13560 | 13540 | 590 |
| 424 | 20231207 | 121400 | 14347629300 | 13550 | 13550 | 13550 | 13550 | 0 |
| 425 | 20231207 | 121300 | 14347629300 | 13550 | 13530 | 13550 | 13530 | 772 |
| 426 | 20231207 | 121200 | 14337177120 | 13550 | 13580 | 13580 | 13530 | 2131 |
| 427 | 20231207 | 121100 | 14308306110 | 13570 | 13610 | 13610 | 13570 | 7181 |
| 428 | 20231207 | 121000 | 14210739060 | 13610 | 13600 | 13610 | 13590 | 387 |
| 429 | 20231207 | 120900 | 14205475890 | 13600 | 13600 | 13600 | 13590 | 245 |
| 430 | 20231207 | 120800 | 14202145960 | 13610 | 13600 | 13610 | 13590 | 411 |
| 431 | 20231207 | 120700 | 14196559190 | 13610 | 13600 | 13610 | 13590 | 552 |
| 432 | 20231207 | 120600 | 14189053930 | 13590 | 13620 | 13620 | 13590 | 3276 |
| 433 | 20231207 | 120500 | 14144520840 | 13630 | 13620 | 13630 | 13600 | 1408 |
| 434 | 20231207 | 120400 | 14125361430 | 13620 | 13620 | 13630 | 13620 | 219 |
| 435 | 20231207 | 120300 | 14122378500 | 13610 | 13610 | 13630 | 13610 | 184 |
| 436 | 20231207 | 120200 | 14119871260 | 13630 | 13610 | 13630 | 13610 | 2438 |
| 437 | 20231207 | 120100 | 14086654440 | 13610 | 13600 | 13610 | 13600 | 243 |
| 438 | 20231207 | 120000 | 14083349600 | 13600 | 13620 | 13620 | 13600 | 2227 |
| 439 | 20231207 | 115900 | 14053050120 | 13620 | 13610 | 13620 | 13610 | 655 |
| 440 | 20231207 | 115800 | 14044135290 | 13620 | 13620 | 13620 | 13610 | 676 |
| 441 | 20231207 | 115700 | 14034929720 | 13630 | 13620 | 13630 | 13620 | 140 |
| 442 | 20231207 | 115600 | 14033021740 | 13630 | 13620 | 13630 | 13610 | 745 |
| 443 | 20231207 | 115500 | 14022873650 | 13620 | 13610 | 13620 | 13610 | 170 |
| 444 | 20231207 | 115400 | 14020558470 | 13620 | 13610 | 13620 | 13610 | 225 |
| 445 | 20231207 | 115300 | 14017494990 | 13620 | 13630 | 13630 | 13620 | 154 |
| 446 | 20231207 | 115200 | 14015396570 | 13630 | 13630 | 13640 | 13620 | 220 |
| 447 | 20231207 | 115100 | 14012397030 | 13630 | 13610 | 13630 | 13610 | 145 |
| 448 | 20231207 | 115000 | 14010421740 | 13610 | 13640 | 13640 | 13610 | 793 |
| 449 | 20231207 | 114900 | 13999622030 | 13630 | 13640 | 13640 | 13620 | 399 |
| 450 | 20231207 | 114800 | 13994182340 | 13650 | 13630 | 13660 | 13630 | 147 |
| 451 | 20231207 | 114700 | 13992176480 | 13630 | 13660 | 13660 | 13630 | 187 |
| 452 | 20231207 | 114600 | 13989623800 | 13670 | 13630 | 13670 | 13630 | 102 |
| 453 | 20231207 | 114500 | 13988229860 | 13620 | 13680 | 13680 | 13620 | 169 |
| 454 | 20231207 | 114400 | 13985922440 | 13600 | 13580 | 13600 | 13580 | 17815 |
| 455 | 20231207 | 114300 | 13743648070 | 13580 | 13670 | 13670 | 13570 | 2626 |
| 456 | 20231207 | 114200 | 13707930580 | 13680 | 13690 | 13690 | 13670 | 342 |
| 457 | 20231207 | 114100 | 13703253050 | 13660 | 13660 | 13670 | 13640 | 1323 |
| 458 | 20231207 | 114000 | 13685188810 | 13660 | 13660 | 13660 | 13640 | 641 |
| 459 | 20231207 | 113900 | 13676442260 | 13660 | 13650 | 13660 | 13650 | 166 |
| 460 | 20231207 | 113800 | 13674174960 | 13660 | 13660 | 13670 | 13650 | 610 |
| 461 | 20231207 | 113700 | 13665843940 | 13670 | 13670 | 13670 | 13660 | 156 |
| 462 | 20231207 | 113600 | 13663711760 | 13670 | 13640 | 13670 | 13640 | 516 |
| 463 | 20231207 | 113500 | 13656667540 | 13640 | 13680 | 13680 | 13640 | 1733 |
| 464 | 20231207 | 113400 | 13633004120 | 13680 | 13670 | 13680 | 13670 | 585 |
| 465 | 20231207 | 113300 | 13625001600 | 13680 | 13670 | 13680 | 13670 | 58 |
| 466 | 20231207 | 113200 | 13624208640 | 13700 | 13690 | 13700 | 13660 | 986 |
| 467 | 20231207 | 113100 | 13610712640 | 13680 | 13700 | 13710 | 13680 | 1295 |
| 468 | 20231207 | 113000 | 13592968300 | 13690 | 13710 | 13710 | 13650 | 772 |
| 469 | 20231207 | 112900 | 13582399780 | 13710 | 13710 | 13710 | 13710 | 977 |
| 470 | 20231207 | 112800 | 13569005110 | 13650 | 13650 | 13720 | 13640 | 795 |
| 471 | 20231207 | 112700 | 13558106430 | 13650 | 13680 | 13730 | 13650 | 1067 |
| 472 | 20231207 | 112600 | 13543488800 | 13680 | 13700 | 13700 | 13670 | 330 |
| 473 | 20231207 | 112500 | 13538972710 | 13670 | 13700 | 13720 | 13670 | 875 |
| 474 | 20231207 | 112400 | 13526987720 | 13690 | 13650 | 13700 | 13650 | 7226 |
| 475 | 20231207 | 112300 | 13428026930 | 13640 | 13650 | 13650 | 13640 | 1384 |
| 476 | 20231207 | 112200 | 13409143080 | 13650 | 13650 | 13650 | 13640 | 884 |
| 477 | 20231207 | 112100 | 13397079210 | 13650 | 13620 | 13650 | 13620 | 2909 |
| 478 | 20231207 | 112000 | 13357418730 | 13610 | 13600 | 13610 | 13600 | 1208 |
| 479 | 20231207 | 111900 | 13340986570 | 13630 | 13610 | 13640 | 13570 | 12755 |
| 480 | 20231207 | 111800 | 13167615650 | 13640 | 13650 | 13650 | 13610 | 949 |
| 481 | 20231207 | 111700 | 13154692440 | 13650 | 13630 | 13660 | 13630 | 1118 |
| 482 | 20231207 | 111600 | 13139431780 | 13660 | 13630 | 13660 | 13610 | 2033 |
| 483 | 20231207 | 111500 | 13111729420 | 13640 | 13660 | 13660 | 13640 | 370 |
| 484 | 20231207 | 111400 | 13106680820 | 13650 | 13660 | 13670 | 13650 | 346 |
| 485 | 20231207 | 111300 | 13101955830 | 13650 | 13680 | 13690 | 13650 | 606 |
| 486 | 20231207 | 111200 | 13093663480 | 13690 | 13650 | 13690 | 13630 | 1152 |
| 487 | 20231207 | 111100 | 13077920590 | 13620 | 13650 | 13660 | 13610 | 247 |
| 488 | 20231207 | 111000 | 13074554600 | 13610 | 13670 | 13680 | 13600 | 660 |
| 489 | 20231207 | 110900 | 13065567150 | 13600 | 13620 | 13640 | 13590 | 2572 |
| 490 | 20231207 | 110800 | 13030568090 | 13640 | 13700 | 13730 | 13620 | 3584 |
| 491 | 20231207 | 110700 | 12981586190 | 13720 | 13680 | 13720 | 13680 | 1951 |
| 492 | 20231207 | 110600 | 12954888030 | 13670 | 13650 | 13670 | 13650 | 912 |
| 493 | 20231207 | 110500 | 12942425070 | 13680 | 13650 | 13680 | 13630 | 828 |
| 494 | 20231207 | 110400 | 12931118750 | 13640 | 13660 | 13660 | 13640 | 320 |
| 495 | 20231207 | 110300 | 12926751900 | 13650 | 13650 | 13670 | 13640 | 2745 |
| 496 | 20231207 | 110200 | 12889281040 | 13670 | 13650 | 13670 | 13650 | 756 |
| 497 | 20231207 | 110100 | 12878957130 | 13650 | 13650 | 13670 | 13650 | 2009 |
| 498 | 20231207 | 110000 | 12851530530 | 13650 | 13640 | 13690 | 13640 | 969 |
| 499 | 20231207 | 105900 | 12838295030 | 13650 | 13700 | 13710 | 13650 | 2139 |
| 500 | 20231207 | 105800 | 12809079590 | 13710 | 13740 | 13740 | 13700 | 4161 |
| 501 | 20231207 | 105700 | 12751959560 | 13760 | 13680 | 13760 | 13660 | 4466 |
| 502 | 20231207 | 105600 | 12690763880 | 13700 | 13710 | 13720 | 13700 | 1982 |
| 503 | 20231207 | 105500 | 12663606910 | 13700 | 13780 | 13780 | 13700 | 2459 |
| 504 | 20231207 | 105400 | 12629867830 | 13780 | 13730 | 13780 | 13730 | 3303 |
| 505 | 20231207 | 105300 | 12584446070 | 13730 | 13790 | 13820 | 13710 | 6369 |
| 506 | 20231207 | 105200 | 12496559480 | 13820 | 13730 | 13830 | 13720 | 27727 |
| 507 | 20231207 | 105100 | 12113982650 | 13730 | 13640 | 13730 | 13640 | 8777 |
| 508 | 20231207 | 105000 | 11993807530 | 13640 | 13640 | 13670 | 13620 | 2620 |
| 509 | 20231207 | 104900 | 11958040610 | 13620 | 13600 | 13640 | 13600 | 559 |
| 510 | 20231207 | 104800 | 11950425340 | 13600 | 13650 | 13650 | 13590 | 2058 |
| 511 | 20231207 | 104700 | 11922405870 | 13650 | 13650 | 13660 | 13640 | 2230 |
| 512 | 20231207 | 104600 | 11891952650 | 13660 | 13590 | 13670 | 13590 | 8355 |
| 513 | 20231207 | 104500 | 11778036390 | 13590 | 13560 | 13590 | 13560 | 1039 |
| 514 | 20231207 | 104400 | 11763930330 | 13560 | 13570 | 13570 | 13560 | 2266 |
| 515 | 20231207 | 104300 | 11733196280 | 13570 | 13590 | 13590 | 13550 | 851 |
| 516 | 20231207 | 104200 | 11721653560 | 13580 | 13600 | 13610 | 13550 | 2918 |
| 517 | 20231207 | 104100 | 11681977810 | 13610 | 13550 | 13620 | 13540 | 6919 |
| 518 | 20231207 | 104000 | 11587938320 | 13560 | 13490 | 13560 | 13490 | 2147 |
| 519 | 20231207 | 103900 | 11558844210 | 13550 | 13550 | 13560 | 13400 | 3948 |
| 520 | 20231207 | 103800 | 11505606800 | 13550 | 13530 | 13550 | 13530 | 965 |
| 521 | 20231207 | 103700 | 11492539450 | 13530 | 13510 | 13560 | 13500 | 3905 |
| 522 | 20231207 | 103600 | 11439672510 | 13520 | 13510 | 13520 | 13480 | 1481 |
| 523 | 20231207 | 103500 | 11419663930 | 13500 | 13490 | 13510 | 13480 | 840 |
| 524 | 20231207 | 103400 | 11408323180 | 13490 | 13500 | 13510 | 13490 | 575 |
| 525 | 20231207 | 103300 | 11400560800 | 13500 | 13500 | 13510 | 13450 | 1986 |
| 526 | 20231207 | 103200 | 11373783460 | 13520 | 13480 | 13520 | 13480 | 967 |
| 527 | 20231207 | 103100 | 11360722750 | 13480 | 13480 | 13480 | 13440 | 1155 |
| 528 | 20231207 | 103000 | 11345184710 | 13480 | 13450 | 13530 | 13450 | 6927 |
| 529 | 20231207 | 102900 | 11251704950 | 13480 | 13450 | 13480 | 13440 | 1123 |
| 530 | 20231207 | 102800 | 11236598890 | 13450 | 13430 | 13450 | 13430 | 1198 |
| 531 | 20231207 | 102700 | 11220488560 | 13450 | 13410 | 13450 | 13410 | 961 |
| 532 | 20231207 | 102600 | 11207590080 | 13410 | 13420 | 13430 | 13400 | 229 |
| 533 | 20231207 | 102500 | 11204517070 | 13440 | 13430 | 13460 | 13420 | 1953 |
| 534 | 20231207 | 102400 | 11178260730 | 13430 | 13400 | 13440 | 13390 | 763 |
| 535 | 20231207 | 102300 | 11168029200 | 13400 | 13360 | 13400 | 13360 | 198 |
| 536 | 20231207 | 102200 | 11165379880 | 13400 | 13370 | 13400 | 13340 | 985 |
| 537 | 20231207 | 102100 | 11152213100 | 13370 | 13360 | 13400 | 13340 | 2307 |
| 538 | 20231207 | 102000 | 11121423240 | 13360 | 13380 | 13390 | 13350 | 2272 |
| 539 | 20231207 | 101900 | 11091051240 | 13380 | 13460 | 13460 | 13380 | 3203 |
| 540 | 20231207 | 101800 | 11048128950 | 13480 | 13510 | 13510 | 13450 | 1044 |
| 541 | 20231207 | 101700 | 11034070180 | 13500 | 13540 | 13540 | 13500 | 1301 |
| 542 | 20231207 | 101600 | 11016473200 | 13540 | 13450 | 13540 | 13440 | 10053 |
| 543 | 20231207 | 101500 | 10880778750 | 13440 | 13440 | 13450 | 13410 | 199 |
| 544 | 20231207 | 101400 | 10878105220 | 13440 | 13480 | 13480 | 13410 | 1255 |
| 545 | 20231207 | 101300 | 10861241370 | 13480 | 13450 | 13480 | 13430 | 517 |
| 546 | 20231207 | 101200 | 10854283470 | 13450 | 13460 | 13470 | 13440 | 2115 |
| 547 | 20231207 | 101100 | 10825836100 | 13460 | 13430 | 13460 | 13420 | 2398 |
| 548 | 20231207 | 101000 | 10793598180 | 13430 | 13420 | 13430 | 13380 | 1996 |
| 549 | 20231207 | 100900 | 10766856260 | 13420 | 13360 | 13420 | 13350 | 3926 |
| 550 | 20231207 | 100800 | 10714264840 | 13380 | 13350 | 13380 | 13330 | 1716 |
| 551 | 20231207 | 100700 | 10691331380 | 13350 | 13350 | 13350 | 13310 | 2029 |
| 552 | 20231207 | 100600 | 10664291740 | 13320 | 13340 | 13350 | 13320 | 1438 |
| 553 | 20231207 | 100500 | 10645111010 | 13340 | 13320 | 13350 | 13290 | 9187 |
| 554 | 20231207 | 100400 | 10522881910 | 13340 | 13360 | 13360 | 13310 | 7821 |
| 555 | 20231207 | 100300 | 10418576980 | 13360 | 13350 | 13390 | 13350 | 1434 |
| 556 | 20231207 | 100200 | 10399409680 | 13350 | 13360 | 13370 | 13350 | 2978 |
| 557 | 20231207 | 100100 | 10359634370 | 13370 | 13370 | 13390 | 13360 | 1764 |
| 558 | 20231207 | 100000 | 10336044170 | 13380 | 13390 | 13410 | 13360 | 2313 |
| 559 | 20231207 | 095900 | 10305106650 | 13410 | 13470 | 13490 | 13370 | 3026 |
| 560 | 20231207 | 095800 | 10264589320 | 13500 | 13450 | 13510 | 13410 | 1987 |
| 561 | 20231207 | 095700 | 10237832670 | 13460 | 13390 | 13480 | 13380 | 2676 |
| 562 | 20231207 | 095600 | 10201916960 | 13400 | 13390 | 13400 | 13380 | 1264 |
| 563 | 20231207 | 095500 | 10184992170 | 13400 | 13400 | 13400 | 13380 | 3761 |
| 564 | 20231207 | 095400 | 10134637980 | 13400 | 13400 | 13420 | 13390 | 1075 |
| 565 | 20231207 | 095300 | 10120227060 | 13400 | 13400 | 13420 | 13400 | 2192 |
| 566 | 20231207 | 095200 | 10090852560 | 13390 | 13400 | 13460 | 13380 | 1110 |
| 567 | 20231207 | 095100 | 10075981660 | 13400 | 13380 | 13400 | 13380 | 348 |
| 568 | 20231207 | 095000 | 10071319170 | 13390 | 13480 | 13490 | 13390 | 3227 |
| 569 | 20231207 | 094900 | 10028030090 | 13480 | 13450 | 13500 | 13450 | 2377 |
| 570 | 20231207 | 094800 | 9995989990 | 13420 | 13450 | 13460 | 13420 | 884 |
| 571 | 20231207 | 094700 | 9984105090 | 13450 | 13460 | 13500 | 13440 | 1184 |
| 572 | 20231207 | 094600 | 9968163270 | 13470 | 13430 | 13470 | 13430 | 868 |
| 573 | 20231207 | 094500 | 9956488510 | 13430 | 13430 | 13440 | 13380 | 1008 |
| 574 | 20231207 | 094400 | 9942959630 | 13430 | 13380 | 13430 | 13370 | 1390 |
| 575 | 20231207 | 094300 | 9924341120 | 13370 | 13410 | 13420 | 13360 | 4501 |
| 576 | 20231207 | 094200 | 9864109500 | 13440 | 13460 | 13470 | 13410 | 2629 |
| 577 | 20231207 | 094100 | 9828827790 | 13470 | 13490 | 13500 | 13460 | 1687 |
| 578 | 20231207 | 094000 | 9806083980 | 13490 | 13450 | 13500 | 13440 | 5857 |
| 579 | 20231207 | 093900 | 9727142590 | 13450 | 13450 | 13460 | 13420 | 1255 |
| 580 | 20231207 | 093800 | 9710271000 | 13460 | 13480 | 13480 | 13420 | 747 |
| 581 | 20231207 | 093700 | 9700221790 | 13480 | 13420 | 13480 | 13400 | 2466 |
| 582 | 20231207 | 093600 | 9667083550 | 13420 | 13370 | 13420 | 13360 | 1615 |
| 583 | 20231207 | 093500 | 9645486280 | 13370 | 13480 | 13480 | 13360 | 2366 |
| 584 | 20231207 | 093400 | 9613831130 | 13480 | 13510 | 13520 | 13400 | 7301 |
| 585 | 20231207 | 093300 | 9515615930 | 13520 | 13390 | 13530 | 13360 | 10604 |
| 586 | 20231207 | 093200 | 9372946520 | 13400 | 13410 | 13430 | 13360 | 3987 |
| 587 | 20231207 | 093100 | 9319564110 | 13400 | 13460 | 13460 | 13400 | 4821 |
| 588 | 20231207 | 093000 | 9254727180 | 13430 | 13360 | 13470 | 13350 | 3844 |
| 589 | 20231207 | 092900 | 9203126170 | 13360 | 13310 | 13380 | 13290 | 8395 |
| 590 | 20231207 | 092800 | 9091423610 | 13300 | 13320 | 13370 | 13300 | 11641 |
| 591 | 20231207 | 092700 | 8936405290 | 13360 | 13400 | 13400 | 13300 | 19120 |
| 592 | 20231207 | 092600 | 8681523280 | 13400 | 13390 | 13400 | 13370 | 4928 |
| 593 | 20231207 | 092500 | 8615569040 | 13390 | 13440 | 13450 | 13390 | 8766 |
| 594 | 20231207 | 092400 | 8498026140 | 13440 | 13400 | 13490 | 13370 | 5267 |
| 595 | 20231207 | 092300 | 8427479360 | 13400 | 13480 | 13500 | 13370 | 7927 |
| 596 | 20231207 | 092200 | 8320883610 | 13480 | 13450 | 13500 | 13390 | 20201 |
| 597 | 20231207 | 092100 | 8049438950 | 13450 | 13470 | 13470 | 13340 | 8674 |
| 598 | 20231207 | 092000 | 7933062170 | 13480 | 13390 | 13540 | 13300 | 34092 |
| 599 | 20231207 | 091900 | 7476844400 | 13390 | 13540 | 13540 | 13390 | 15091 |
| 600 | 20231207 | 091800 | 7273730240 | 13540 | 13480 | 13580 | 13380 | 18958 |
| 601 | 20231207 | 091700 | 7018323170 | 13500 | 13590 | 13640 | 13450 | 27928 |
| 602 | 20231207 | 091600 | 6640314930 | 13600 | 13600 | 13640 | 13570 | 9772 |
| 603 | 20231207 | 091500 | 6507393940 | 13600 | 13730 | 13740 | 13570 | 25996 |
| 604 | 20231207 | 091400 | 6152917910 | 13740 | 13730 | 13770 | 13720 | 4890 |
| 605 | 20231207 | 091300 | 6085766380 | 13780 | 13710 | 13790 | 13700 | 11365 |
| 606 | 20231207 | 091200 | 5929867590 | 13710 | 13750 | 13750 | 13710 | 6286 |
| 607 | 20231207 | 091100 | 5843597720 | 13760 | 13790 | 13850 | 13750 | 24268 |
| 608 | 20231207 | 091000 | 5508927920 | 13780 | 13750 | 13790 | 13570 | 42478 |
| 609 | 20231207 | 090900 | 4928086460 | 13750 | 13940 | 13950 | 13750 | 28017 |
| 610 | 20231207 | 090800 | 4539968000 | 13970 | 14000 | 14000 | 13940 | 9742 |
| 611 | 20231207 | 090700 | 4403941240 | 14000 | 14040 | 14100 | 13960 | 28099 |
| 612 | 20231207 | 090600 | 4010079270 | 14080 | 14150 | 14270 | 14040 | 52876 |
| 613 | 20231207 | 090500 | 3260364440 | 14140 | 14070 | 14230 | 14040 | 50878 |
| 614 | 20231207 | 090400 | 2540311980 | 14080 | 13920 | 14080 | 13850 | 29373 |
| 615 | 20231207 | 090300 | 2130821200 | 13930 | 13990 | 14070 | 13930 | 17535 |
| 616 | 20231207 | 090200 | 1885286310 | 14070 | 13940 | 14120 | 13930 | 39303 |
| 617 | 20231207 | 090100 | 1332344360 | 13920 | 13920 | 14040 | 13890 | 20755 |
| 618 | 20231207 | 090000 | 1042541430 | 13940 | 14040 | 14050 | 13900 | 74418 |