30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 47654 |
| 3 | 20231207 | 185000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 4 | 20231207 | 184900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 5 | 20231207 | 184800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 6 | 20231207 | 184700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 7 | 20231207 | 184600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 8 | 20231207 | 184500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 9 | 20231207 | 184400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 10 | 20231207 | 184300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 11 | 20231207 | 184200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 12 | 20231207 | 184100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 13 | 20231207 | 184000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 14 | 20231207 | 183900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 15 | 20231207 | 183800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 16 | 20231207 | 183700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 17 | 20231207 | 183600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 18 | 20231207 | 183500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 19 | 20231207 | 183400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 20 | 20231207 | 183300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 21 | 20231207 | 183200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 22 | 20231207 | 183100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 23 | 20231207 | 183000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 24 | 20231207 | 182900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 25 | 20231207 | 182800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 26 | 20231207 | 182700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 27 | 20231207 | 182600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 28 | 20231207 | 182500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 29 | 20231207 | 182400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 30 | 20231207 | 182300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 31 | 20231207 | 182200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 32 | 20231207 | 182100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 47654 |
| 33 | 20231207 | 182000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 34 | 20231207 | 181900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 35 | 20231207 | 181800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 36 | 20231207 | 181700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 37 | 20231207 | 181600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 38 | 20231207 | 181500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 39 | 20231207 | 181400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 40 | 20231207 | 181300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 41 | 20231207 | 181200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 42 | 20231207 | 181100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 43 | 20231207 | 181000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 44 | 20231207 | 180900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 45 | 20231207 | 180800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 46 | 20231207 | 180700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 47 | 20231207 | 180600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 48 | 20231207 | 180500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 49 | 20231207 | 180400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 50 | 20231207 | 180300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 51 | 20231207 | 180200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 52 | 20231207 | 180100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 53 | 20231207 | 180000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 54 | 20231207 | 175900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 55 | 20231207 | 175800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 56 | 20231207 | 175700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 57 | 20231207 | 175600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 58 | 20231207 | 175500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 59 | 20231207 | 175400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 60 | 20231207 | 175300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 61 | 20231207 | 175200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 62 | 20231207 | 175100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 47654 |
| 63 | 20231207 | 175000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 64 | 20231207 | 174900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 65 | 20231207 | 174800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 66 | 20231207 | 174700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 67 | 20231207 | 174600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 68 | 20231207 | 174500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 69 | 20231207 | 174400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 70 | 20231207 | 174300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 71 | 20231207 | 174200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 72 | 20231207 | 174100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 73 | 20231207 | 174000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 74 | 20231207 | 173900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 75 | 20231207 | 173800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 76 | 20231207 | 173700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 77 | 20231207 | 173600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 78 | 20231207 | 173500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 79 | 20231207 | 173400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 80 | 20231207 | 173300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 81 | 20231207 | 173200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 82 | 20231207 | 173100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 83 | 20231207 | 173000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 84 | 20231207 | 172900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 85 | 20231207 | 172800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 86 | 20231207 | 172700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 87 | 20231207 | 172600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 88 | 20231207 | 172500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 89 | 20231207 | 172400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 90 | 20231207 | 172300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 91 | 20231207 | 172200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 92 | 20231207 | 172100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 47654 |
| 93 | 20231207 | 172000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 94 | 20231207 | 171900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 95 | 20231207 | 171800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 96 | 20231207 | 171700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 97 | 20231207 | 171600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 98 | 20231207 | 171500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 99 | 20231207 | 171400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 100 | 20231207 | 171300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 101 | 20231207 | 171200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 102 | 20231207 | 171100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 103 | 20231207 | 171000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 104 | 20231207 | 170900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 105 | 20231207 | 170800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 106 | 20231207 | 170700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 107 | 20231207 | 170600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 108 | 20231207 | 170500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 109 | 20231207 | 170400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 110 | 20231207 | 170300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 111 | 20231207 | 170200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 112 | 20231207 | 170100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 113 | 20231207 | 170000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 114 | 20231207 | 165900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 115 | 20231207 | 165800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 116 | 20231207 | 165700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 117 | 20231207 | 165600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 118 | 20231207 | 165500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 119 | 20231207 | 165400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 120 | 20231207 | 165300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 121 | 20231207 | 165200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 122 | 20231207 | 165100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 47654 |
| 123 | 20231207 | 165000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 124 | 20231207 | 164900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 125 | 20231207 | 164800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 126 | 20231207 | 164700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 127 | 20231207 | 164600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 128 | 20231207 | 164500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 129 | 20231207 | 164400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 130 | 20231207 | 164300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 131 | 20231207 | 164200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 132 | 20231207 | 164100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 133 | 20231207 | 164000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 134 | 20231207 | 163900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 135 | 20231207 | 163800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 136 | 20231207 | 163700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 137 | 20231207 | 163600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 138 | 20231207 | 163500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 139 | 20231207 | 163400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 140 | 20231207 | 163300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 141 | 20231207 | 163200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 142 | 20231207 | 163100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 143 | 20231207 | 163000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 144 | 20231207 | 162900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 145 | 20231207 | 162800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 146 | 20231207 | 162700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 147 | 20231207 | 162600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 148 | 20231207 | 162500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 149 | 20231207 | 162400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 150 | 20231207 | 162300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 151 | 20231207 | 162200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 152 | 20231207 | 162100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 47654 |
| 153 | 20231207 | 162000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 154 | 20231207 | 161900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 155 | 20231207 | 161800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 156 | 20231207 | 161700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 157 | 20231207 | 161600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 158 | 20231207 | 161500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 159 | 20231207 | 161400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 160 | 20231207 | 161300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 161 | 20231207 | 161200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 162 | 20231207 | 161100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 163 | 20231207 | 161000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 164 | 20231207 | 160900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 165 | 20231207 | 160800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 166 | 20231207 | 160700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 167 | 20231207 | 160600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 168 | 20231207 | 160500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 169 | 20231207 | 160400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 170 | 20231207 | 160300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 171 | 20231207 | 160200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 172 | 20231207 | 160100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 173 | 20231207 | 160000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 174 | 20231207 | 155900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 175 | 20231207 | 155800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 176 | 20231207 | 155700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 177 | 20231207 | 155600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 178 | 20231207 | 155500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 179 | 20231207 | 155400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 180 | 20231207 | 155300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 181 | 20231207 | 155200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 182 | 20231207 | 155100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 47654 |
| 183 | 20231207 | 155000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 184 | 20231207 | 154900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 185 | 20231207 | 154800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 186 | 20231207 | 154700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 187 | 20231207 | 154600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 188 | 20231207 | 154500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 189 | 20231207 | 154400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 190 | 20231207 | 154300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 191 | 20231207 | 154200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 192 | 20231207 | 154100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 193 | 20231207 | 154000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 194 | 20231207 | 153900 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 195 | 20231207 | 153800 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 196 | 20231207 | 153700 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 197 | 20231207 | 153600 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 198 | 20231207 | 153500 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 199 | 20231207 | 153400 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 200 | 20231207 | 153300 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 201 | 20231207 | 153200 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 202 | 20231207 | 153100 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 203 | 20231207 | 153000 | 35408488480 | 7590 | 7590 | 7590 | 7590 | 47654 |
| 204 | 20231207 | 152900 | 35046794620 | 7590 | 7590 | 7590 | 7590 | 0 |
| 205 | 20231207 | 152800 | 35046794620 | 7590 | 7590 | 7590 | 7590 | 0 |
| 206 | 20231207 | 152700 | 35046794620 | 7590 | 7590 | 7590 | 7590 | 0 |
| 207 | 20231207 | 152600 | 35046794620 | 7590 | 7590 | 7590 | 7590 | 0 |
| 208 | 20231207 | 152500 | 35046794620 | 7590 | 7590 | 7590 | 7590 | 0 |
| 209 | 20231207 | 152400 | 35046794620 | 7590 | 7590 | 7590 | 7590 | 0 |
| 210 | 20231207 | 152300 | 35046794620 | 7590 | 7590 | 7590 | 7590 | 0 |
| 211 | 20231207 | 152200 | 35046794620 | 7590 | 7590 | 7590 | 7590 | 0 |
| 212 | 20231207 | 152100 | 35046794620 | 7590 | 7590 | 7590 | 7590 | 0 |
| 213 | 20231207 | 152000 | 35046794620 | 7590 | 7590 | 7590 | 7590 | 0 |
| 214 | 20231207 | 151900 | 35046794620 | 7590 | 7590 | 7610 | 7590 | 4463 |
| 215 | 20231207 | 151800 | 35012886100 | 7610 | 7600 | 7620 | 7570 | 6748 |
| 216 | 20231207 | 151700 | 34961663420 | 7600 | 7600 | 7610 | 7600 | 243 |
| 217 | 20231207 | 151600 | 34959815500 | 7560 | 7630 | 7630 | 7560 | 19880 |
| 218 | 20231207 | 151500 | 34808718800 | 7630 | 7650 | 7650 | 7620 | 7367 |
| 219 | 20231207 | 151400 | 34752455690 | 7650 | 7640 | 7650 | 7630 | 1592 |
| 220 | 20231207 | 151300 | 34740294790 | 7630 | 7630 | 7650 | 7630 | 1991 |
| 221 | 20231207 | 151200 | 34725086610 | 7630 | 7630 | 7650 | 7630 | 3349 |
| 222 | 20231207 | 151100 | 34699521380 | 7640 | 7660 | 7670 | 7620 | 7905 |
| 223 | 20231207 | 151000 | 34639081240 | 7660 | 7630 | 7670 | 7620 | 10061 |
| 224 | 20231207 | 150900 | 34562144960 | 7630 | 7620 | 7630 | 7610 | 2343 |
| 225 | 20231207 | 150800 | 34544295630 | 7610 | 7620 | 7630 | 7610 | 5447 |
| 226 | 20231207 | 150700 | 34502787670 | 7620 | 7610 | 7630 | 7600 | 4297 |
| 227 | 20231207 | 150600 | 34470064950 | 7610 | 7610 | 7620 | 7600 | 3101 |
| 228 | 20231207 | 150500 | 34446479290 | 7620 | 7620 | 7630 | 7600 | 4508 |
| 229 | 20231207 | 150400 | 34412142540 | 7620 | 7620 | 7620 | 7600 | 4463 |
| 230 | 20231207 | 150300 | 34378195380 | 7610 | 7600 | 7610 | 7590 | 1787 |
| 231 | 20231207 | 150200 | 34364601370 | 7600 | 7600 | 7610 | 7600 | 2842 |
| 232 | 20231207 | 150100 | 34343001130 | 7600 | 7600 | 7600 | 7590 | 378 |
| 233 | 20231207 | 150000 | 34340128430 | 7590 | 7620 | 7620 | 7590 | 5367 |
| 234 | 20231207 | 145900 | 34299329440 | 7630 | 7610 | 7630 | 7610 | 2532 |
| 235 | 20231207 | 145800 | 34280038810 | 7620 | 7610 | 7630 | 7610 | 5491 |
| 236 | 20231207 | 145700 | 34238206510 | 7620 | 7610 | 7620 | 7600 | 5455 |
| 237 | 20231207 | 145600 | 34196666250 | 7600 | 7580 | 7610 | 7580 | 5169 |
| 238 | 20231207 | 145500 | 34157432090 | 7580 | 7570 | 7590 | 7570 | 735 |
| 239 | 20231207 | 145400 | 34151860400 | 7580 | 7570 | 7580 | 7560 | 1787 |
| 240 | 20231207 | 145300 | 34138335820 | 7580 | 7590 | 7590 | 7570 | 4787 |
| 241 | 20231207 | 145200 | 34102066650 | 7590 | 7590 | 7590 | 7590 | 461 |
| 242 | 20231207 | 145100 | 34098567660 | 7580 | 7590 | 7590 | 7580 | 1035 |
| 243 | 20231207 | 145000 | 34090717320 | 7580 | 7580 | 7580 | 7570 | 576 |
| 244 | 20231207 | 144900 | 34086351400 | 7580 | 7560 | 7580 | 7560 | 3361 |
| 245 | 20231207 | 144800 | 34060924820 | 7560 | 7570 | 7570 | 7550 | 3323 |
| 246 | 20231207 | 144700 | 34035802580 | 7560 | 7580 | 7580 | 7560 | 3102 |
| 247 | 20231207 | 144600 | 34012332830 | 7570 | 7580 | 7580 | 7570 | 1758 |
| 248 | 20231207 | 144500 | 33999024510 | 7570 | 7580 | 7580 | 7570 | 1182 |
| 249 | 20231207 | 144400 | 33990070430 | 7590 | 7570 | 7590 | 7560 | 6597 |
| 250 | 20231207 | 144300 | 33940103270 | 7570 | 7570 | 7580 | 7570 | 1603 |
| 251 | 20231207 | 144200 | 33927967850 | 7560 | 7550 | 7560 | 7550 | 1195 |
| 252 | 20231207 | 144100 | 33918936830 | 7550 | 7570 | 7570 | 7540 | 8904 |
| 253 | 20231207 | 144000 | 33851642500 | 7580 | 7580 | 7590 | 7570 | 3516 |
| 254 | 20231207 | 143900 | 33824959920 | 7590 | 7580 | 7590 | 7580 | 2955 |
| 255 | 20231207 | 143800 | 33802555850 | 7590 | 7580 | 7600 | 7580 | 3528 |
| 256 | 20231207 | 143700 | 33775799900 | 7590 | 7600 | 7600 | 7580 | 990 |
| 257 | 20231207 | 143600 | 33768285530 | 7600 | 7600 | 7600 | 7600 | 0 |
| 258 | 20231207 | 143500 | 33768285530 | 7600 | 7590 | 7610 | 7590 | 1438 |
| 259 | 20231207 | 143400 | 33757367130 | 7600 | 7580 | 7610 | 7580 | 5292 |
| 260 | 20231207 | 143300 | 33717190090 | 7590 | 7580 | 7590 | 7580 | 427 |
| 261 | 20231207 | 143200 | 33713952420 | 7580 | 7580 | 7580 | 7570 | 1859 |
| 262 | 20231207 | 143100 | 33699877450 | 7590 | 7580 | 7590 | 7570 | 922 |
| 263 | 20231207 | 143000 | 33692887870 | 7580 | 7580 | 7580 | 7570 | 245 |
| 264 | 20231207 | 142900 | 33691030780 | 7590 | 7570 | 7590 | 7560 | 5612 |
| 265 | 20231207 | 142800 | 33648546690 | 7580 | 7590 | 7590 | 7560 | 2004 |
| 266 | 20231207 | 142700 | 33633380820 | 7590 | 7590 | 7600 | 7570 | 1309 |
| 267 | 20231207 | 142600 | 33623455930 | 7590 | 7580 | 7600 | 7580 | 2329 |
| 268 | 20231207 | 142500 | 33605784490 | 7570 | 7570 | 7570 | 7570 | 2534 |
| 269 | 20231207 | 142400 | 33586602110 | 7580 | 7570 | 7580 | 7570 | 4072 |
| 270 | 20231207 | 142300 | 33555776400 | 7570 | 7580 | 7580 | 7570 | 763 |
| 271 | 20231207 | 142200 | 33549998800 | 7570 | 7600 | 7600 | 7570 | 2730 |
| 272 | 20231207 | 142100 | 33529301300 | 7600 | 7580 | 7600 | 7570 | 1111 |
| 273 | 20231207 | 142000 | 33520876800 | 7580 | 7570 | 7580 | 7560 | 843 |
| 274 | 20231207 | 141900 | 33514493750 | 7570 | 7570 | 7580 | 7560 | 1621 |
| 275 | 20231207 | 141800 | 33502233920 | 7570 | 7580 | 7580 | 7570 | 785 |
| 276 | 20231207 | 141700 | 33496291450 | 7570 | 7560 | 7570 | 7560 | 642 |
| 277 | 20231207 | 141600 | 33491432200 | 7560 | 7550 | 7560 | 7550 | 1516 |
| 278 | 20231207 | 141500 | 33479982350 | 7550 | 7530 | 7570 | 7510 | 7861 |
| 279 | 20231207 | 141400 | 33420789510 | 7530 | 7550 | 7560 | 7520 | 4026 |
| 280 | 20231207 | 141300 | 33390444400 | 7550 | 7520 | 7570 | 7520 | 5011 |
| 281 | 20231207 | 141200 | 33352635950 | 7530 | 7530 | 7540 | 7510 | 13027 |
| 282 | 20231207 | 141100 | 33254676960 | 7530 | 7560 | 7570 | 7530 | 3200 |
| 283 | 20231207 | 141000 | 33230530070 | 7560 | 7550 | 7560 | 7510 | 22714 |
| 284 | 20231207 | 140900 | 33059433360 | 7540 | 7580 | 7580 | 7510 | 43831 |
| 285 | 20231207 | 140800 | 32728821050 | 7580 | 7580 | 7590 | 7580 | 4183 |
| 286 | 20231207 | 140700 | 32697109970 | 7580 | 7590 | 7590 | 7570 | 4491 |
| 287 | 20231207 | 140600 | 32663084810 | 7590 | 7590 | 7600 | 7580 | 2757 |
| 288 | 20231207 | 140500 | 32642160120 | 7590 | 7600 | 7610 | 7590 | 1805 |
| 289 | 20231207 | 140400 | 32628445790 | 7610 | 7580 | 7620 | 7580 | 6529 |
| 290 | 20231207 | 140300 | 32578882900 | 7580 | 7580 | 7580 | 7570 | 7660 |
| 291 | 20231207 | 140200 | 32520855290 | 7590 | 7610 | 7610 | 7580 | 2455 |
| 292 | 20231207 | 140100 | 32502223610 | 7590 | 7600 | 7610 | 7560 | 20639 |
| 293 | 20231207 | 140000 | 32345893910 | 7590 | 7610 | 7620 | 7590 | 2992 |
| 294 | 20231207 | 135900 | 32323149350 | 7620 | 7620 | 7620 | 7600 | 1544 |
| 295 | 20231207 | 135800 | 32311405220 | 7630 | 7590 | 7630 | 7570 | 9937 |
| 296 | 20231207 | 135700 | 32235919500 | 7610 | 7600 | 7610 | 7590 | 6000 |
| 297 | 20231207 | 135600 | 32190336980 | 7600 | 7610 | 7610 | 7600 | 7153 |
| 298 | 20231207 | 135500 | 32135965520 | 7610 | 7620 | 7620 | 7600 | 4333 |
| 299 | 20231207 | 135400 | 32102990130 | 7620 | 7590 | 7630 | 7590 | 15652 |
| 300 | 20231207 | 135300 | 31983935440 | 7590 | 7580 | 7620 | 7580 | 13544 |
| 301 | 20231207 | 135200 | 31880920520 | 7610 | 7620 | 7620 | 7570 | 19954 |
| 302 | 20231207 | 135100 | 31729424310 | 7620 | 7630 | 7640 | 7620 | 2038 |
| 303 | 20231207 | 135000 | 31713889320 | 7630 | 7610 | 7630 | 7590 | 19353 |
| 304 | 20231207 | 134900 | 31566735040 | 7630 | 7620 | 7630 | 7610 | 8452 |
| 305 | 20231207 | 134800 | 31502340470 | 7620 | 7630 | 7630 | 7620 | 4323 |
| 306 | 20231207 | 134700 | 31469398950 | 7630 | 7610 | 7640 | 7610 | 5909 |
| 307 | 20231207 | 134600 | 31424400470 | 7610 | 7630 | 7650 | 7610 | 3846 |
| 308 | 20231207 | 134500 | 31395080780 | 7630 | 7640 | 7640 | 7610 | 14268 |
| 309 | 20231207 | 134400 | 31286402450 | 7650 | 7670 | 7670 | 7640 | 1465 |
| 310 | 20231207 | 134300 | 31275196670 | 7640 | 7660 | 7670 | 7640 | 1583 |
| 311 | 20231207 | 134200 | 31263087770 | 7660 | 7650 | 7680 | 7620 | 13728 |
| 312 | 20231207 | 134100 | 31158050290 | 7650 | 7630 | 7650 | 7630 | 4221 |
| 313 | 20231207 | 134000 | 31125817440 | 7640 | 7640 | 7650 | 7610 | 20272 |
| 314 | 20231207 | 133900 | 30971223950 | 7650 | 7670 | 7670 | 7640 | 12224 |
| 315 | 20231207 | 133800 | 30877752640 | 7660 | 7670 | 7670 | 7660 | 1383 |
| 316 | 20231207 | 133700 | 30867157490 | 7670 | 7680 | 7680 | 7670 | 1571 |
| 317 | 20231207 | 133600 | 30855100880 | 7670 | 7650 | 7670 | 7650 | 987 |
| 318 | 20231207 | 133500 | 30847538590 | 7650 | 7650 | 7670 | 7650 | 5250 |
| 319 | 20231207 | 133400 | 30807350120 | 7660 | 7670 | 7680 | 7660 | 4761 |
| 320 | 20231207 | 133300 | 30770851220 | 7670 | 7690 | 7690 | 7670 | 1633 |
| 321 | 20231207 | 133200 | 30758316970 | 7680 | 7690 | 7690 | 7680 | 2452 |
| 322 | 20231207 | 133100 | 30739485480 | 7690 | 7690 | 7690 | 7680 | 1427 |
| 323 | 20231207 | 133000 | 30728520120 | 7690 | 7690 | 7690 | 7680 | 1270 |
| 324 | 20231207 | 132900 | 30718761490 | 7690 | 7690 | 7690 | 7690 | 466 |
| 325 | 20231207 | 132800 | 30715177950 | 7680 | 7700 | 7700 | 7680 | 1355 |
| 326 | 20231207 | 132700 | 30704768510 | 7700 | 7690 | 7700 | 7680 | 1531 |
| 327 | 20231207 | 132600 | 30693001070 | 7690 | 7680 | 7690 | 7680 | 263 |
| 328 | 20231207 | 132500 | 30690981210 | 7680 | 7670 | 7690 | 7670 | 751 |
| 329 | 20231207 | 132400 | 30685215360 | 7670 | 7680 | 7690 | 7670 | 2313 |
| 330 | 20231207 | 132300 | 30667471510 | 7680 | 7680 | 7680 | 7670 | 663 |
| 331 | 20231207 | 132200 | 30662383060 | 7690 | 7680 | 7690 | 7670 | 514 |
| 332 | 20231207 | 132100 | 30658439890 | 7680 | 7690 | 7690 | 7680 | 597 |
| 333 | 20231207 | 132000 | 30653853460 | 7690 | 7690 | 7700 | 7690 | 1384 |
| 334 | 20231207 | 131900 | 30643210310 | 7690 | 7700 | 7700 | 7670 | 1932 |
| 335 | 20231207 | 131800 | 30628372480 | 7690 | 7700 | 7700 | 7680 | 2420 |
| 336 | 20231207 | 131700 | 30609768170 | 7700 | 7710 | 7710 | 7690 | 513 |
| 337 | 20231207 | 131600 | 30605819400 | 7710 | 7710 | 7710 | 7700 | 2421 |
| 338 | 20231207 | 131500 | 30587175960 | 7710 | 7710 | 7710 | 7700 | 1734 |
| 339 | 20231207 | 131400 | 30573816610 | 7710 | 7700 | 7710 | 7690 | 3927 |
| 340 | 20231207 | 131300 | 30543551340 | 7700 | 7700 | 7700 | 7690 | 467 |
| 341 | 20231207 | 131200 | 30539956580 | 7700 | 7710 | 7710 | 7700 | 2398 |
| 342 | 20231207 | 131100 | 30521490010 | 7710 | 7690 | 7710 | 7690 | 7459 |
| 343 | 20231207 | 131000 | 30464040420 | 7690 | 7690 | 7690 | 7680 | 34 |
| 344 | 20231207 | 130900 | 30463779020 | 7690 | 7680 | 7690 | 7670 | 2229 |
| 345 | 20231207 | 130800 | 30446661950 | 7680 | 7660 | 7680 | 7660 | 1051 |
| 346 | 20231207 | 130700 | 30438608030 | 7660 | 7680 | 7690 | 7640 | 5957 |
| 347 | 20231207 | 130600 | 30392948150 | 7690 | 7680 | 7690 | 7680 | 916 |
| 348 | 20231207 | 130500 | 30385906840 | 7690 | 7680 | 7690 | 7680 | 1132 |
| 349 | 20231207 | 130400 | 30377212600 | 7680 | 7680 | 7690 | 7670 | 1295 |
| 350 | 20231207 | 130300 | 30367274500 | 7680 | 7680 | 7690 | 7680 | 1297 |
| 351 | 20231207 | 130200 | 30357312900 | 7680 | 7680 | 7690 | 7670 | 1397 |
| 352 | 20231207 | 130100 | 30346584030 | 7680 | 7680 | 7690 | 7680 | 2750 |
| 353 | 20231207 | 130000 | 30325460700 | 7680 | 7640 | 7690 | 7630 | 20980 |
| 354 | 20231207 | 125900 | 30164951590 | 7640 | 7640 | 7640 | 7620 | 5733 |
| 355 | 20231207 | 125800 | 30121211500 | 7650 | 7640 | 7650 | 7630 | 5435 |
| 356 | 20231207 | 125700 | 30079681100 | 7640 | 7660 | 7660 | 7630 | 9247 |
| 357 | 20231207 | 125600 | 30008987420 | 7650 | 7660 | 7670 | 7650 | 4181 |
| 358 | 20231207 | 125500 | 29976959950 | 7660 | 7680 | 7680 | 7660 | 1787 |
| 359 | 20231207 | 125400 | 29963260570 | 7680 | 7680 | 7680 | 7670 | 3677 |
| 360 | 20231207 | 125300 | 29935041490 | 7680 | 7660 | 7690 | 7660 | 2784 |
| 361 | 20231207 | 125200 | 29913681290 | 7660 | 7650 | 7670 | 7650 | 4541 |
| 362 | 20231207 | 125100 | 29878939180 | 7660 | 7610 | 7670 | 7610 | 17160 |
| 363 | 20231207 | 125000 | 29747830420 | 7610 | 7660 | 7660 | 7600 | 38508 |
| 364 | 20231207 | 124900 | 29453948670 | 7660 | 7710 | 7710 | 7650 | 35776 |
| 365 | 20231207 | 124800 | 29179201760 | 7720 | 7710 | 7720 | 7700 | 1368 |
| 366 | 20231207 | 124700 | 29168653330 | 7710 | 7720 | 7720 | 7700 | 947 |
| 367 | 20231207 | 124600 | 29161357230 | 7700 | 7710 | 7710 | 7700 | 4624 |
| 368 | 20231207 | 124500 | 29125739310 | 7710 | 7720 | 7720 | 7710 | 3462 |
| 369 | 20231207 | 124400 | 29099041820 | 7720 | 7690 | 7720 | 7690 | 1963 |
| 370 | 20231207 | 124300 | 29083914870 | 7690 | 7710 | 7710 | 7690 | 11444 |
| 371 | 20231207 | 124200 | 28995799220 | 7710 | 7710 | 7720 | 7700 | 3480 |
| 372 | 20231207 | 124100 | 28968981170 | 7720 | 7700 | 7730 | 7700 | 4943 |
| 373 | 20231207 | 124000 | 28930853960 | 7710 | 7720 | 7730 | 7700 | 4981 |
| 374 | 20231207 | 123900 | 28892436870 | 7720 | 7720 | 7720 | 7710 | 2582 |
| 375 | 20231207 | 123800 | 28872513730 | 7710 | 7730 | 7730 | 7700 | 9680 |
| 376 | 20231207 | 123700 | 28797867680 | 7730 | 7690 | 7730 | 7690 | 4718 |
| 377 | 20231207 | 123600 | 28761540390 | 7690 | 7730 | 7730 | 7690 | 20719 |
| 378 | 20231207 | 123500 | 28601839300 | 7730 | 7730 | 7740 | 7730 | 1763 |
| 379 | 20231207 | 123400 | 28588209650 | 7730 | 7750 | 7750 | 7710 | 12436 |
| 380 | 20231207 | 123300 | 28492065250 | 7750 | 7730 | 7750 | 7720 | 6891 |
| 381 | 20231207 | 123200 | 28438764440 | 7730 | 7700 | 7730 | 7700 | 11675 |
| 382 | 20231207 | 123100 | 28348629620 | 7710 | 7700 | 7710 | 7680 | 29581 |
| 383 | 20231207 | 123000 | 28121139090 | 7690 | 7750 | 7750 | 7690 | 31258 |
| 384 | 20231207 | 122900 | 27880108360 | 7740 | 7770 | 7780 | 7720 | 17908 |
| 385 | 20231207 | 122800 | 27741513950 | 7770 | 7770 | 7790 | 7760 | 10898 |
| 386 | 20231207 | 122700 | 27656783310 | 7770 | 7790 | 7800 | 7720 | 64083 |
| 387 | 20231207 | 122600 | 27160201490 | 7790 | 7890 | 7890 | 7760 | 80109 |
| 388 | 20231207 | 122500 | 26533683590 | 7890 | 7890 | 7890 | 7880 | 2274 |
| 389 | 20231207 | 122400 | 26515760990 | 7890 | 7900 | 7900 | 7890 | 676 |
| 390 | 20231207 | 122300 | 26510427330 | 7890 | 7890 | 7890 | 7870 | 3902 |
| 391 | 20231207 | 122200 | 26479661690 | 7890 | 7890 | 7890 | 7880 | 3346 |
| 392 | 20231207 | 122100 | 26453289200 | 7880 | 7890 | 7900 | 7880 | 5938 |
| 393 | 20231207 | 122000 | 26406455680 | 7910 | 7910 | 7910 | 7900 | 2263 |
| 394 | 20231207 | 121900 | 26388574280 | 7910 | 7890 | 7910 | 7890 | 704 |
| 395 | 20231207 | 121800 | 26383009890 | 7890 | 7900 | 7910 | 7890 | 751 |
| 396 | 20231207 | 121700 | 26377076980 | 7890 | 7900 | 7910 | 7890 | 797 |
| 397 | 20231207 | 121600 | 26370781590 | 7900 | 7910 | 7910 | 7900 | 1161 |
| 398 | 20231207 | 121500 | 26361609460 | 7910 | 7900 | 7910 | 7900 | 678 |
| 399 | 20231207 | 121400 | 26356251140 | 7900 | 7910 | 7920 | 7900 | 1424 |
| 400 | 20231207 | 121300 | 26344995410 | 7910 | 7890 | 7910 | 7890 | 1894 |
| 401 | 20231207 | 121200 | 26330037560 | 7880 | 7890 | 7900 | 7880 | 389 |
| 402 | 20231207 | 121100 | 26326970580 | 7880 | 7890 | 7900 | 7880 | 1619 |
| 403 | 20231207 | 121000 | 26314205520 | 7880 | 7900 | 7920 | 7880 | 2153 |
| 404 | 20231207 | 120900 | 26297210210 | 7900 | 7880 | 7900 | 7880 | 1420 |
| 405 | 20231207 | 120800 | 26286013570 | 7890 | 7890 | 7890 | 7860 | 14831 |
| 406 | 20231207 | 120700 | 26169182480 | 7890 | 7890 | 7900 | 7890 | 2013 |
| 407 | 20231207 | 120600 | 26153297400 | 7890 | 7910 | 7910 | 7890 | 3647 |
| 408 | 20231207 | 120500 | 26124481010 | 7910 | 7920 | 7930 | 7910 | 812 |
| 409 | 20231207 | 120400 | 26118050810 | 7920 | 7890 | 7920 | 7890 | 2936 |
| 410 | 20231207 | 120300 | 26094849050 | 7890 | 7910 | 7910 | 7890 | 10472 |
| 411 | 20231207 | 120200 | 26012160000 | 7910 | 7920 | 7930 | 7900 | 5758 |
| 412 | 20231207 | 120100 | 25966608750 | 7920 | 7940 | 7950 | 7920 | 8152 |
| 413 | 20231207 | 120000 | 25901938360 | 7950 | 7950 | 7960 | 7940 | 896 |
| 414 | 20231207 | 115900 | 25894815940 | 7950 | 7950 | 7950 | 7950 | 1029 |
| 415 | 20231207 | 115800 | 25886635390 | 7950 | 7950 | 7960 | 7950 | 324 |
| 416 | 20231207 | 115700 | 25884059560 | 7950 | 7950 | 7960 | 7950 | 1055 |
| 417 | 20231207 | 115600 | 25875669280 | 7960 | 7950 | 7960 | 7950 | 896 |
| 418 | 20231207 | 115500 | 25868546070 | 7970 | 7960 | 7970 | 7950 | 1682 |
| 419 | 20231207 | 115400 | 25855158060 | 7950 | 7970 | 7970 | 7950 | 1091 |
| 420 | 20231207 | 115300 | 25846473580 | 7960 | 7940 | 7970 | 7920 | 4328 |
| 421 | 20231207 | 115200 | 25812047990 | 7940 | 7940 | 7940 | 7930 | 9101 |
| 422 | 20231207 | 115100 | 25739867890 | 7940 | 7930 | 7950 | 7930 | 1547 |
| 423 | 20231207 | 115000 | 25727591240 | 7940 | 7930 | 7940 | 7920 | 671 |
| 424 | 20231207 | 114900 | 25722270210 | 7930 | 7940 | 7950 | 7930 | 3894 |
| 425 | 20231207 | 114800 | 25691368420 | 7930 | 7930 | 7950 | 7930 | 3438 |
| 426 | 20231207 | 114700 | 25664089150 | 7930 | 7920 | 7940 | 7920 | 2127 |
| 427 | 20231207 | 114600 | 25647230430 | 7910 | 7930 | 7940 | 7910 | 6711 |
| 428 | 20231207 | 114500 | 25594096090 | 7920 | 7900 | 7940 | 7890 | 17096 |
| 429 | 20231207 | 114400 | 25458992610 | 7910 | 7940 | 7940 | 7900 | 13048 |
| 430 | 20231207 | 114300 | 25355674570 | 7930 | 7930 | 7940 | 7930 | 557 |
| 431 | 20231207 | 114200 | 25351254870 | 7930 | 7920 | 7940 | 7920 | 2668 |
| 432 | 20231207 | 114100 | 25330096600 | 7920 | 7960 | 7960 | 7920 | 10876 |
| 433 | 20231207 | 114000 | 25243862680 | 7950 | 7950 | 7970 | 7940 | 2679 |
| 434 | 20231207 | 113900 | 25222558600 | 7950 | 7930 | 7960 | 7930 | 1436 |
| 435 | 20231207 | 113800 | 25211150490 | 7940 | 7940 | 7940 | 7930 | 3386 |
| 436 | 20231207 | 113700 | 25184283920 | 7940 | 7960 | 7980 | 7940 | 7381 |
| 437 | 20231207 | 113600 | 25125532580 | 7970 | 7950 | 7980 | 7940 | 2447 |
| 438 | 20231207 | 113500 | 25106043940 | 7950 | 7940 | 7960 | 7930 | 9713 |
| 439 | 20231207 | 113400 | 25028954490 | 7930 | 7950 | 7960 | 7930 | 18663 |
| 440 | 20231207 | 113300 | 24880802100 | 7960 | 7970 | 7980 | 7950 | 7973 |
| 441 | 20231207 | 113200 | 24817316120 | 7970 | 7980 | 8000 | 7970 | 4426 |
| 442 | 20231207 | 113100 | 24781974070 | 7970 | 7980 | 7980 | 7960 | 3605 |
| 443 | 20231207 | 113000 | 24753238110 | 7970 | 7970 | 7980 | 7960 | 9347 |
| 444 | 20231207 | 112900 | 24678752330 | 7990 | 7980 | 7990 | 7950 | 24546 |
| 445 | 20231207 | 112800 | 24483205920 | 7980 | 8010 | 8030 | 7980 | 16921 |
| 446 | 20231207 | 112700 | 24347941860 | 8010 | 8010 | 8020 | 7980 | 39761 |
| 447 | 20231207 | 112600 | 24029989630 | 8010 | 8030 | 8050 | 8010 | 19104 |
| 448 | 20231207 | 112500 | 23876589990 | 8040 | 8040 | 8050 | 8030 | 6674 |
| 449 | 20231207 | 112400 | 23822929000 | 8050 | 8040 | 8050 | 8030 | 4191 |
| 450 | 20231207 | 112300 | 23789232250 | 8040 | 8050 | 8050 | 8020 | 4242 |
| 451 | 20231207 | 112200 | 23755149490 | 8040 | 8050 | 8060 | 8020 | 11652 |
| 452 | 20231207 | 112100 | 23661521890 | 8040 | 8010 | 8060 | 8010 | 21128 |
| 453 | 20231207 | 112000 | 23491970710 | 8010 | 8080 | 8080 | 8010 | 43826 |
| 454 | 20231207 | 111900 | 23139491940 | 8080 | 8090 | 8100 | 8070 | 11417 |
| 455 | 20231207 | 111800 | 23047270620 | 8090 | 8110 | 8130 | 8070 | 38418 |
| 456 | 20231207 | 111700 | 22735926680 | 8100 | 8080 | 8110 | 8050 | 35772 |
| 457 | 20231207 | 111600 | 22447040280 | 8070 | 8100 | 8110 | 8070 | 36755 |
| 458 | 20231207 | 111500 | 22149639480 | 8090 | 8140 | 8140 | 8070 | 77413 |
| 459 | 20231207 | 111400 | 21522642390 | 8140 | 8050 | 8150 | 8040 | 166806 |
| 460 | 20231207 | 111300 | 20171173250 | 8060 | 8050 | 8100 | 8030 | 70783 |
| 461 | 20231207 | 111200 | 19599831060 | 8050 | 7980 | 8090 | 7980 | 78170 |
| 462 | 20231207 | 111100 | 18969965330 | 7980 | 7990 | 8000 | 7980 | 5839 |
| 463 | 20231207 | 111000 | 18923314800 | 8000 | 7990 | 8000 | 7990 | 7077 |
| 464 | 20231207 | 110900 | 18866750730 | 7990 | 7990 | 8000 | 7980 | 981 |
| 465 | 20231207 | 110800 | 18858912780 | 7990 | 8000 | 8010 | 7980 | 4696 |
| 466 | 20231207 | 110700 | 18821374580 | 8000 | 8000 | 8000 | 7990 | 2081 |
| 467 | 20231207 | 110600 | 18804726800 | 8010 | 8020 | 8020 | 8010 | 12672 |
| 468 | 20231207 | 110500 | 18703195610 | 8020 | 7990 | 8020 | 7980 | 10057 |
| 469 | 20231207 | 110400 | 18622700370 | 7990 | 7980 | 8000 | 7980 | 4048 |
| 470 | 20231207 | 110300 | 18590359860 | 7980 | 7980 | 7980 | 7950 | 14740 |
| 471 | 20231207 | 110200 | 18472938050 | 7980 | 8030 | 8030 | 7980 | 27158 |
| 472 | 20231207 | 110100 | 18255651460 | 8010 | 8020 | 8040 | 8000 | 35033 |
| 473 | 20231207 | 110000 | 17974854580 | 8030 | 8010 | 8030 | 8000 | 9144 |
| 474 | 20231207 | 105900 | 17901580770 | 8010 | 7990 | 8010 | 7980 | 3387 |
| 475 | 20231207 | 105800 | 17874489400 | 7990 | 7990 | 8000 | 7980 | 6469 |
| 476 | 20231207 | 105700 | 17822789200 | 7990 | 7990 | 7990 | 7970 | 6530 |
| 477 | 20231207 | 105600 | 17770658010 | 7990 | 7990 | 8010 | 7990 | 12067 |
| 478 | 20231207 | 105500 | 17674163880 | 7990 | 8040 | 8040 | 7990 | 20289 |
| 479 | 20231207 | 105400 | 17511573280 | 8040 | 8000 | 8040 | 7980 | 39417 |
| 480 | 20231207 | 105300 | 17195805360 | 7990 | 7970 | 8030 | 7960 | 33369 |
| 481 | 20231207 | 105200 | 16928709430 | 7960 | 7960 | 7970 | 7950 | 2096 |
| 482 | 20231207 | 105100 | 16912025280 | 7950 | 7940 | 7950 | 7940 | 2275 |
| 483 | 20231207 | 105000 | 16893939530 | 7940 | 7940 | 7950 | 7940 | 674 |
| 484 | 20231207 | 104900 | 16888587820 | 7940 | 7950 | 7950 | 7930 | 3069 |
| 485 | 20231207 | 104800 | 16864219530 | 7950 | 7950 | 7950 | 7950 | 1004 |
| 486 | 20231207 | 104700 | 16856237730 | 7950 | 7950 | 7950 | 7940 | 4054 |
| 487 | 20231207 | 104600 | 16824016480 | 7960 | 7960 | 7960 | 7950 | 1048 |
| 488 | 20231207 | 104500 | 16815680080 | 7960 | 7940 | 7980 | 7940 | 5269 |
| 489 | 20231207 | 104400 | 16773710410 | 7950 | 7940 | 7960 | 7940 | 2479 |
| 490 | 20231207 | 104300 | 16754002830 | 7940 | 7950 | 7950 | 7940 | 5116 |
| 491 | 20231207 | 104200 | 16713379770 | 7950 | 7930 | 7950 | 7920 | 4171 |
| 492 | 20231207 | 104100 | 16680298330 | 7920 | 7940 | 7950 | 7920 | 5127 |
| 493 | 20231207 | 104000 | 16639623250 | 7950 | 7960 | 7970 | 7940 | 6277 |
| 494 | 20231207 | 103900 | 16589704990 | 7960 | 7950 | 7970 | 7940 | 7784 |
| 495 | 20231207 | 103800 | 16527726080 | 7960 | 7970 | 7970 | 7960 | 6362 |
| 496 | 20231207 | 103700 | 16477071080 | 7960 | 7960 | 7970 | 7950 | 7321 |
| 497 | 20231207 | 103600 | 16418812610 | 7960 | 7980 | 7980 | 7960 | 3151 |
| 498 | 20231207 | 103500 | 16393718270 | 7980 | 7960 | 7990 | 7950 | 8973 |
| 499 | 20231207 | 103400 | 16322216350 | 7960 | 7930 | 7990 | 7930 | 13191 |
| 500 | 20231207 | 103300 | 16217150660 | 7930 | 7930 | 7950 | 7920 | 4723 |
| 501 | 20231207 | 103200 | 16179679440 | 7920 | 7910 | 7920 | 7900 | 2511 |
| 502 | 20231207 | 103100 | 16159812510 | 7900 | 7910 | 7910 | 7900 | 1817 |
| 503 | 20231207 | 103000 | 16145442430 | 7910 | 7900 | 7910 | 7890 | 2106 |
| 504 | 20231207 | 102900 | 16128808160 | 7910 | 7910 | 7930 | 7900 | 4818 |
| 505 | 20231207 | 102800 | 16090688240 | 7900 | 7930 | 7930 | 7900 | 8415 |
| 506 | 20231207 | 102700 | 16024081920 | 7930 | 7930 | 7930 | 7920 | 2258 |
| 507 | 20231207 | 102600 | 16006176810 | 7930 | 7940 | 7950 | 7930 | 10315 |
| 508 | 20231207 | 102500 | 15924314990 | 7950 | 7890 | 7960 | 7890 | 16434 |
| 509 | 20231207 | 102400 | 15794155750 | 7890 | 7880 | 7890 | 7870 | 3516 |
| 510 | 20231207 | 102300 | 15766452490 | 7880 | 7870 | 7890 | 7870 | 4127 |
| 511 | 20231207 | 102200 | 15733915870 | 7870 | 7880 | 7890 | 7870 | 5921 |
| 512 | 20231207 | 102100 | 15687287300 | 7880 | 7850 | 7880 | 7840 | 14794 |
| 513 | 20231207 | 102000 | 15571147210 | 7850 | 7860 | 7860 | 7840 | 9985 |
| 514 | 20231207 | 101900 | 15492793880 | 7860 | 7870 | 7880 | 7850 | 14381 |
| 515 | 20231207 | 101800 | 15379754660 | 7880 | 7880 | 7900 | 7880 | 7538 |
| 516 | 20231207 | 101700 | 15320325910 | 7880 | 7900 | 7900 | 7880 | 4675 |
| 517 | 20231207 | 101600 | 15283419090 | 7910 | 7900 | 7910 | 7890 | 4129 |
| 518 | 20231207 | 101500 | 15250798920 | 7900 | 7890 | 7920 | 7880 | 7639 |
| 519 | 20231207 | 101400 | 15190457690 | 7900 | 7880 | 7900 | 7880 | 2586 |
| 520 | 20231207 | 101300 | 15170054130 | 7890 | 7890 | 7900 | 7880 | 3451 |
| 521 | 20231207 | 101200 | 15142825650 | 7890 | 7910 | 7920 | 7890 | 4737 |
| 522 | 20231207 | 101100 | 15105408380 | 7910 | 7900 | 7910 | 7890 | 3832 |
| 523 | 20231207 | 101000 | 15075144370 | 7900 | 7890 | 7900 | 7890 | 4486 |
| 524 | 20231207 | 100900 | 15039748370 | 7890 | 7910 | 7920 | 7890 | 17207 |
| 525 | 20231207 | 100800 | 14903777100 | 7920 | 7900 | 7920 | 7890 | 12727 |
| 526 | 20231207 | 100700 | 14803208190 | 7900 | 7920 | 7940 | 7900 | 13710 |
| 527 | 20231207 | 100600 | 14694790300 | 7930 | 7970 | 7970 | 7920 | 7624 |
| 528 | 20231207 | 100500 | 14634210930 | 7970 | 8000 | 8030 | 7970 | 31670 |
| 529 | 20231207 | 100400 | 14380669390 | 8000 | 7920 | 8000 | 7900 | 34764 |
| 530 | 20231207 | 100300 | 14105179510 | 7920 | 7940 | 7950 | 7920 | 13071 |
| 531 | 20231207 | 100200 | 14001471310 | 7940 | 7970 | 7970 | 7940 | 8201 |
| 532 | 20231207 | 100100 | 13936240930 | 7970 | 8000 | 8000 | 7960 | 12396 |
| 533 | 20231207 | 100000 | 13837323730 | 7990 | 8000 | 8010 | 7990 | 3750 |
| 534 | 20231207 | 095900 | 13807317210 | 8010 | 7990 | 8020 | 7980 | 9590 |
| 535 | 20231207 | 095800 | 13730555680 | 7980 | 8000 | 8000 | 7980 | 19046 |
| 536 | 20231207 | 095700 | 13578537630 | 7990 | 7990 | 7990 | 7980 | 7434 |
| 537 | 20231207 | 095600 | 13519197030 | 7980 | 7990 | 8000 | 7970 | 5243 |
| 538 | 20231207 | 095500 | 13477348840 | 7990 | 7960 | 8000 | 7950 | 9918 |
| 539 | 20231207 | 095400 | 13398329890 | 7950 | 7960 | 7980 | 7950 | 8997 |
| 540 | 20231207 | 095300 | 13326691020 | 7960 | 8010 | 8010 | 7960 | 5335 |
| 541 | 20231207 | 095200 | 13284119850 | 8000 | 7960 | 8020 | 7960 | 5092 |
| 542 | 20231207 | 095100 | 13243429210 | 7950 | 7970 | 7990 | 7940 | 12081 |
| 543 | 20231207 | 095000 | 13147262820 | 7970 | 7990 | 8000 | 7970 | 4406 |
| 544 | 20231207 | 094900 | 13112069800 | 7980 | 7970 | 7990 | 7970 | 8004 |
| 545 | 20231207 | 094800 | 13048220840 | 7970 | 8030 | 8040 | 7960 | 38865 |
| 546 | 20231207 | 094700 | 12736995720 | 8020 | 8010 | 8040 | 7990 | 28468 |
| 547 | 20231207 | 094600 | 12508963380 | 8000 | 7990 | 8040 | 7980 | 32701 |
| 548 | 20231207 | 094500 | 12246966220 | 7980 | 7950 | 8010 | 7940 | 26550 |
| 549 | 20231207 | 094400 | 12035187230 | 7940 | 7900 | 7950 | 7900 | 7867 |
| 550 | 20231207 | 094300 | 11972829060 | 7910 | 7920 | 7920 | 7890 | 10188 |
| 551 | 20231207 | 094200 | 11892304000 | 7920 | 7910 | 7920 | 7900 | 3347 |
| 552 | 20231207 | 094100 | 11865832040 | 7900 | 7920 | 7930 | 7890 | 8814 |
| 553 | 20231207 | 094000 | 11796118600 | 7910 | 7900 | 7910 | 7880 | 16516 |
| 554 | 20231207 | 093900 | 11665779960 | 7900 | 7850 | 7900 | 7830 | 10786 |
| 555 | 20231207 | 093800 | 11580938330 | 7850 | 7830 | 7860 | 7800 | 45002 |
| 556 | 20231207 | 093700 | 11228697300 | 7830 | 7920 | 7930 | 7830 | 64370 |
| 557 | 20231207 | 093600 | 10720869500 | 7910 | 7950 | 7950 | 7910 | 31628 |
| 558 | 20231207 | 093500 | 10470264360 | 7950 | 7930 | 7960 | 7930 | 12708 |
| 559 | 20231207 | 093400 | 10369362480 | 7930 | 7970 | 8000 | 7930 | 28904 |
| 560 | 20231207 | 093300 | 10139253840 | 7970 | 8020 | 8030 | 7960 | 38153 |
| 561 | 20231207 | 093200 | 9834463290 | 8010 | 8000 | 8050 | 7990 | 12517 |
| 562 | 20231207 | 093100 | 9733985040 | 8000 | 8040 | 8070 | 7980 | 41907 |
| 563 | 20231207 | 093000 | 9398072760 | 8040 | 8000 | 8100 | 8000 | 71615 |
| 564 | 20231207 | 092900 | 8821138270 | 8020 | 8000 | 8030 | 8000 | 15705 |
| 565 | 20231207 | 092800 | 8695272470 | 8000 | 8020 | 8020 | 7970 | 36168 |
| 566 | 20231207 | 092700 | 8406042070 | 8020 | 8000 | 8080 | 7990 | 99233 |
| 567 | 20231207 | 092600 | 7607465020 | 8020 | 7970 | 8020 | 7960 | 25011 |
| 568 | 20231207 | 092500 | 7407476170 | 7980 | 7990 | 8010 | 7920 | 58638 |
| 569 | 20231207 | 092400 | 6940874420 | 7990 | 7990 | 8040 | 7980 | 59060 |
| 570 | 20231207 | 092300 | 6467223510 | 7980 | 8020 | 8020 | 7980 | 57559 |
| 571 | 20231207 | 092200 | 6006844000 | 8010 | 8070 | 8070 | 7980 | 112528 |
| 572 | 20231207 | 092100 | 5103806290 | 8060 | 7970 | 8080 | 7940 | 200826 |
| 573 | 20231207 | 092000 | 3493155370 | 7970 | 7860 | 8020 | 7860 | 172070 |
| 574 | 20231207 | 091900 | 2124461050 | 7860 | 7780 | 7860 | 7780 | 27295 |
| 575 | 20231207 | 091800 | 1910671270 | 7780 | 7800 | 7800 | 7780 | 9279 |
| 576 | 20231207 | 091700 | 1838422080 | 7800 | 7760 | 7800 | 7750 | 9451 |
| 577 | 20231207 | 091600 | 1764872790 | 7760 | 7780 | 7790 | 7760 | 4436 |
| 578 | 20231207 | 091500 | 1730397180 | 7780 | 7760 | 7780 | 7760 | 2734 |
| 579 | 20231207 | 091400 | 1709144440 | 7760 | 7750 | 7770 | 7750 | 3804 |
| 580 | 20231207 | 091300 | 1679632550 | 7750 | 7770 | 7770 | 7750 | 3632 |
| 581 | 20231207 | 091200 | 1651457740 | 7760 | 7750 | 7770 | 7740 | 1096 |
| 582 | 20231207 | 091100 | 1642958410 | 7740 | 7730 | 7750 | 7730 | 5789 |
| 583 | 20231207 | 091000 | 1598163000 | 7740 | 7770 | 7770 | 7740 | 8204 |
| 584 | 20231207 | 090900 | 1534599070 | 7760 | 7790 | 7790 | 7760 | 9535 |
| 585 | 20231207 | 090800 | 1460451720 | 7800 | 7790 | 7820 | 7760 | 26309 |
| 586 | 20231207 | 090700 | 1255466410 | 7790 | 7730 | 7790 | 7730 | 8588 |
| 587 | 20231207 | 090600 | 1188796030 | 7730 | 7740 | 7740 | 7710 | 13130 |
| 588 | 20231207 | 090500 | 1087373920 | 7730 | 7750 | 7760 | 7730 | 6996 |
| 589 | 20231207 | 090400 | 1033189070 | 7750 | 7740 | 7770 | 7730 | 9180 |
| 590 | 20231207 | 090300 | 962092520 | 7740 | 7770 | 7770 | 7740 | 9501 |
| 591 | 20231207 | 090200 | 888418900 | 7770 | 7760 | 7770 | 7730 | 13546 |
| 592 | 20231207 | 090100 | 783456240 | 7760 | 7780 | 7800 | 7740 | 32633 |
| 593 | 20231207 | 090000 | 529990930 | 7780 | 7800 | 7810 | 7740 | 68040 |