33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 86664 |
| 3 | 20231211 | 185500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 4 | 20231211 | 185400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 5 | 20231211 | 185300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 6 | 20231211 | 185200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 7 | 20231211 | 185100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 8 | 20231211 | 185000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 9 | 20231211 | 184900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 10 | 20231211 | 184800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 11 | 20231211 | 184700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 12 | 20231211 | 184600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 13 | 20231211 | 184500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 14 | 20231211 | 184400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 15 | 20231211 | 184300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 16 | 20231211 | 184200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 17 | 20231211 | 184100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 18 | 20231211 | 184000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 19 | 20231211 | 183900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 20 | 20231211 | 183800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 21 | 20231211 | 183700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 22 | 20231211 | 183600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 23 | 20231211 | 183500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 24 | 20231211 | 183400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 25 | 20231211 | 183300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 26 | 20231211 | 183200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 27 | 20231211 | 183100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 28 | 20231211 | 183000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 29 | 20231211 | 182900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 30 | 20231211 | 182800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 31 | 20231211 | 182700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 32 | 20231211 | 182600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 86664 |
| 33 | 20231211 | 182500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 34 | 20231211 | 182400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 35 | 20231211 | 182300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 36 | 20231211 | 182200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 37 | 20231211 | 182100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 38 | 20231211 | 182000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 39 | 20231211 | 181900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 40 | 20231211 | 181800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 41 | 20231211 | 181700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 42 | 20231211 | 181600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 43 | 20231211 | 181500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 44 | 20231211 | 181400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 45 | 20231211 | 181300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 46 | 20231211 | 181200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 47 | 20231211 | 181100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 48 | 20231211 | 181000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 49 | 20231211 | 180900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 50 | 20231211 | 180800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 51 | 20231211 | 180700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 52 | 20231211 | 180600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 53 | 20231211 | 180500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 54 | 20231211 | 180400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 55 | 20231211 | 180300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 56 | 20231211 | 180200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 57 | 20231211 | 180100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 58 | 20231211 | 180000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 59 | 20231211 | 175900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 60 | 20231211 | 175800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 61 | 20231211 | 175700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 62 | 20231211 | 175600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 86664 |
| 63 | 20231211 | 175500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 64 | 20231211 | 175400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 65 | 20231211 | 175300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 66 | 20231211 | 175200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 67 | 20231211 | 175100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 68 | 20231211 | 175000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 69 | 20231211 | 174900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 70 | 20231211 | 174800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 71 | 20231211 | 174700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 72 | 20231211 | 174600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 73 | 20231211 | 174500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 74 | 20231211 | 174400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 75 | 20231211 | 174300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 76 | 20231211 | 174200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 77 | 20231211 | 174100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 78 | 20231211 | 174000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 79 | 20231211 | 173900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 80 | 20231211 | 173800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 81 | 20231211 | 173700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 82 | 20231211 | 173600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 83 | 20231211 | 173500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 84 | 20231211 | 173400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 85 | 20231211 | 173300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 86 | 20231211 | 173200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 87 | 20231211 | 173100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 88 | 20231211 | 173000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 89 | 20231211 | 172900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 90 | 20231211 | 172800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 91 | 20231211 | 172700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 92 | 20231211 | 172600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 86664 |
| 93 | 20231211 | 172500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 94 | 20231211 | 172400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 95 | 20231211 | 172300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 96 | 20231211 | 172200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 97 | 20231211 | 172100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 98 | 20231211 | 172000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 99 | 20231211 | 171900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 100 | 20231211 | 171800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 101 | 20231211 | 171700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 102 | 20231211 | 171600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 103 | 20231211 | 171500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 104 | 20231211 | 171400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 105 | 20231211 | 171300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 106 | 20231211 | 171200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 107 | 20231211 | 171100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 108 | 20231211 | 171000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 109 | 20231211 | 170900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 110 | 20231211 | 170800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 111 | 20231211 | 170700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 112 | 20231211 | 170600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 113 | 20231211 | 170500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 114 | 20231211 | 170400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 115 | 20231211 | 170300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 116 | 20231211 | 170200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 117 | 20231211 | 170100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 118 | 20231211 | 170000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 119 | 20231211 | 165900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 120 | 20231211 | 165800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 121 | 20231211 | 165700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 122 | 20231211 | 165600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 86664 |
| 123 | 20231211 | 165500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 124 | 20231211 | 165400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 125 | 20231211 | 165300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 126 | 20231211 | 165200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 127 | 20231211 | 165100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 128 | 20231211 | 165000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 129 | 20231211 | 164900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 130 | 20231211 | 164800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 131 | 20231211 | 164700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 132 | 20231211 | 164600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 133 | 20231211 | 164500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 134 | 20231211 | 164400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 135 | 20231211 | 164300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 136 | 20231211 | 164200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 137 | 20231211 | 164100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 138 | 20231211 | 164000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 139 | 20231211 | 163900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 140 | 20231211 | 163800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 141 | 20231211 | 163700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 142 | 20231211 | 163600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 143 | 20231211 | 163500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 144 | 20231211 | 163400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 145 | 20231211 | 163300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 146 | 20231211 | 163200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 147 | 20231211 | 163100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 148 | 20231211 | 163000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 149 | 20231211 | 162900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 150 | 20231211 | 162800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 151 | 20231211 | 162700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 152 | 20231211 | 162600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 86664 |
| 153 | 20231211 | 162500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 154 | 20231211 | 162400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 155 | 20231211 | 162300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 156 | 20231211 | 162200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 157 | 20231211 | 162100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 158 | 20231211 | 162000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 159 | 20231211 | 161900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 160 | 20231211 | 161800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 161 | 20231211 | 161700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 162 | 20231211 | 161600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 163 | 20231211 | 161500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 164 | 20231211 | 161400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 165 | 20231211 | 161300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 166 | 20231211 | 161200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 167 | 20231211 | 161100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 168 | 20231211 | 161000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 169 | 20231211 | 160900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 170 | 20231211 | 160800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 171 | 20231211 | 160700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 172 | 20231211 | 160600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 173 | 20231211 | 160500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 174 | 20231211 | 160400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 175 | 20231211 | 160300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 176 | 20231211 | 160200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 177 | 20231211 | 160100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 178 | 20231211 | 160000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 179 | 20231211 | 155900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 180 | 20231211 | 155800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 181 | 20231211 | 155700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 182 | 20231211 | 155600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 86664 |
| 183 | 20231211 | 155500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 184 | 20231211 | 155400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 185 | 20231211 | 155300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 186 | 20231211 | 155200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 187 | 20231211 | 155100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 188 | 20231211 | 155000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 189 | 20231211 | 154900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 190 | 20231211 | 154800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 191 | 20231211 | 154700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 192 | 20231211 | 154600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 193 | 20231211 | 154500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 194 | 20231211 | 154400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 195 | 20231211 | 154300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 196 | 20231211 | 154200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 197 | 20231211 | 154100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 198 | 20231211 | 154000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 199 | 20231211 | 153900 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 200 | 20231211 | 153800 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 201 | 20231211 | 153700 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 202 | 20231211 | 153600 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 203 | 20231211 | 153500 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 204 | 20231211 | 153400 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 205 | 20231211 | 153300 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 206 | 20231211 | 153200 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 207 | 20231211 | 153100 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 0 |
| 208 | 20231211 | 153000 | 208264958080 | 17080 | 17080 | 17080 | 17080 | 86664 |
| 209 | 20231211 | 152900 | 206784736960 | 17100 | 17100 | 17100 | 17100 | 0 |
| 210 | 20231211 | 152800 | 206784736960 | 17100 | 17100 | 17100 | 17100 | 0 |
| 211 | 20231211 | 152700 | 206784736960 | 17100 | 17100 | 17100 | 17100 | 0 |
| 212 | 20231211 | 152600 | 206784736960 | 17100 | 17100 | 17100 | 17100 | 0 |
| 213 | 20231211 | 152500 | 206784736960 | 17100 | 17100 | 17100 | 17100 | 0 |
| 214 | 20231211 | 152400 | 206784736960 | 17100 | 17100 | 17100 | 17100 | 0 |
| 215 | 20231211 | 152300 | 206784736960 | 17100 | 17100 | 17100 | 17100 | 0 |
| 216 | 20231211 | 152200 | 206784736960 | 17100 | 17100 | 17100 | 17100 | 0 |
| 217 | 20231211 | 152100 | 206784736960 | 17100 | 17100 | 17100 | 17100 | 0 |
| 218 | 20231211 | 152000 | 206784736960 | 17100 | 17100 | 17100 | 17100 | 0 |
| 219 | 20231211 | 151900 | 206784736960 | 17100 | 17270 | 17280 | 17000 | 74440 |
| 220 | 20231211 | 151800 | 205507814180 | 17270 | 17180 | 17290 | 17150 | 39749 |
| 221 | 20231211 | 151700 | 204823290080 | 17190 | 17250 | 17260 | 17150 | 20304 |
| 222 | 20231211 | 151600 | 204473762600 | 17250 | 17290 | 17290 | 17230 | 14008 |
| 223 | 20231211 | 151500 | 204231918120 | 17270 | 17040 | 17350 | 17000 | 40206 |
| 224 | 20231211 | 151400 | 203540572790 | 17100 | 17300 | 17300 | 17000 | 61637 |
| 225 | 20231211 | 151300 | 202482916580 | 17290 | 17310 | 17330 | 17220 | 40919 |
| 226 | 20231211 | 151200 | 201776671490 | 17310 | 17350 | 17370 | 17300 | 14773 |
| 227 | 20231211 | 151100 | 201520842360 | 17370 | 17390 | 17390 | 17310 | 13028 |
| 228 | 20231211 | 151000 | 201294716350 | 17390 | 17340 | 17400 | 17330 | 18186 |
| 229 | 20231211 | 150900 | 200978706210 | 17340 | 17410 | 17430 | 17190 | 41323 |
| 230 | 20231211 | 150800 | 200263300810 | 17420 | 17380 | 17430 | 17320 | 32156 |
| 231 | 20231211 | 150700 | 199704568400 | 17390 | 17360 | 17430 | 17320 | 38632 |
| 232 | 20231211 | 150600 | 199033458980 | 17350 | 17240 | 17380 | 17210 | 46378 |
| 233 | 20231211 | 150500 | 198231906340 | 17250 | 17270 | 17310 | 17110 | 105615 |
| 234 | 20231211 | 150400 | 196413284110 | 17270 | 17430 | 17440 | 17210 | 48953 |
| 235 | 20231211 | 150300 | 195565443980 | 17430 | 17460 | 17470 | 17380 | 26248 |
| 236 | 20231211 | 150200 | 195108294190 | 17460 | 17320 | 17460 | 17230 | 68437 |
| 237 | 20231211 | 150100 | 193917746680 | 17320 | 17620 | 17630 | 17240 | 86523 |
| 238 | 20231211 | 150000 | 192404359820 | 17620 | 17620 | 17630 | 17510 | 65277 |
| 239 | 20231211 | 145900 | 191258580640 | 17620 | 17780 | 17780 | 17530 | 91957 |
| 240 | 20231211 | 145800 | 189637920850 | 17760 | 17930 | 17930 | 17760 | 41557 |
| 241 | 20231211 | 145700 | 188897570180 | 17920 | 17820 | 17940 | 17800 | 28791 |
| 242 | 20231211 | 145600 | 188383553860 | 17820 | 17900 | 18000 | 17810 | 34942 |
| 243 | 20231211 | 145500 | 187759075220 | 17910 | 18030 | 18050 | 17850 | 47245 |
| 244 | 20231211 | 145400 | 186911906270 | 18020 | 18150 | 18150 | 18010 | 49338 |
| 245 | 20231211 | 145300 | 186019959370 | 18140 | 18090 | 18180 | 18050 | 65904 |
| 246 | 20231211 | 145200 | 184825286200 | 18080 | 17980 | 18130 | 17970 | 63497 |
| 247 | 20231211 | 145100 | 183678687640 | 17980 | 18000 | 18040 | 17930 | 37189 |
| 248 | 20231211 | 145000 | 183009615900 | 18010 | 17840 | 18030 | 17840 | 38655 |
| 249 | 20231211 | 144900 | 182315859370 | 17840 | 17830 | 17960 | 17820 | 54795 |
| 250 | 20231211 | 144800 | 181334842480 | 17830 | 17960 | 17970 | 17820 | 68308 |
| 251 | 20231211 | 144700 | 180114545750 | 17960 | 18030 | 18050 | 17870 | 99537 |
| 252 | 20231211 | 144600 | 178329265810 | 18030 | 18070 | 18080 | 17970 | 81358 |
| 253 | 20231211 | 144500 | 176862702710 | 18080 | 18100 | 18260 | 18060 | 65471 |
| 254 | 20231211 | 144400 | 175671269410 | 18100 | 18300 | 18330 | 18000 | 138826 |
| 255 | 20231211 | 144300 | 173153725440 | 18310 | 18580 | 18590 | 18240 | 126511 |
| 256 | 20231211 | 144200 | 170827064540 | 18580 | 18630 | 18630 | 18570 | 11786 |
| 257 | 20231211 | 144100 | 170607858650 | 18620 | 18690 | 18690 | 18550 | 35035 |
| 258 | 20231211 | 144000 | 169955629490 | 18690 | 18630 | 18730 | 18610 | 16723 |
| 259 | 20231211 | 143900 | 169643031530 | 18640 | 18750 | 18780 | 18600 | 26418 |
| 260 | 20231211 | 143800 | 169149140750 | 18750 | 18560 | 18860 | 18540 | 61690 |
| 261 | 20231211 | 143700 | 167992865400 | 18560 | 18680 | 18680 | 18450 | 81982 |
| 262 | 20231211 | 143600 | 166471579740 | 18690 | 18710 | 18720 | 18630 | 28233 |
| 263 | 20231211 | 143500 | 165944187920 | 18720 | 18720 | 18750 | 18700 | 21085 |
| 264 | 20231211 | 143400 | 165549288800 | 18720 | 18740 | 18830 | 18560 | 64911 |
| 265 | 20231211 | 143300 | 164337828890 | 18740 | 18860 | 18880 | 18700 | 27241 |
| 266 | 20231211 | 143200 | 163827069800 | 18860 | 18830 | 18900 | 18730 | 41444 |
| 267 | 20231211 | 143100 | 163048287910 | 18850 | 18820 | 18900 | 18810 | 23713 |
| 268 | 20231211 | 143000 | 162600878140 | 18820 | 18930 | 18980 | 18820 | 57213 |
| 269 | 20231211 | 142900 | 161518248190 | 18930 | 18760 | 18930 | 18750 | 25635 |
| 270 | 20231211 | 142800 | 161034614510 | 18770 | 18720 | 18950 | 18670 | 89510 |
| 271 | 20231211 | 142700 | 159344410250 | 18680 | 18800 | 18800 | 18620 | 42729 |
| 272 | 20231211 | 142600 | 158545749310 | 18780 | 18810 | 18830 | 18740 | 36871 |
| 273 | 20231211 | 142500 | 157853072270 | 18810 | 18680 | 18830 | 18640 | 55332 |
| 274 | 20231211 | 142400 | 156816508210 | 18670 | 18880 | 18890 | 18490 | 162679 |
| 275 | 20231211 | 142300 | 153788038630 | 18880 | 18920 | 18950 | 18840 | 27036 |
| 276 | 20231211 | 142200 | 153277298870 | 18920 | 18980 | 18980 | 18850 | 31925 |
| 277 | 20231211 | 142100 | 152674485960 | 18970 | 19090 | 19090 | 18850 | 59013 |
| 278 | 20231211 | 142000 | 151555167600 | 19080 | 18920 | 19100 | 18920 | 93532 |
| 279 | 20231211 | 141900 | 149776007020 | 18940 | 18790 | 18960 | 18790 | 76322 |
| 280 | 20231211 | 141800 | 148334098500 | 18800 | 19090 | 19100 | 18760 | 150524 |
| 281 | 20231211 | 141700 | 145491134910 | 19100 | 19140 | 19190 | 19090 | 65984 |
| 282 | 20231211 | 141600 | 144228596420 | 19130 | 19240 | 19260 | 19130 | 53672 |
| 283 | 20231211 | 141500 | 143199105380 | 19240 | 19250 | 19260 | 19060 | 147401 |
| 284 | 20231211 | 141400 | 140375566780 | 19260 | 19190 | 19330 | 19170 | 107292 |
| 285 | 20231211 | 141300 | 138311525610 | 19190 | 19080 | 19280 | 19040 | 187622 |
| 286 | 20231211 | 141200 | 134713516660 | 19090 | 18800 | 19100 | 18760 | 172591 |
| 287 | 20231211 | 141100 | 131438633800 | 18800 | 18710 | 18910 | 18700 | 91541 |
| 288 | 20231211 | 141000 | 129719368990 | 18700 | 18900 | 18930 | 18670 | 189119 |
| 289 | 20231211 | 140900 | 126168728190 | 18900 | 18820 | 19060 | 18820 | 237779 |
| 290 | 20231211 | 140800 | 121667372280 | 18820 | 18800 | 18880 | 18760 | 177121 |
| 291 | 20231211 | 140700 | 118333044800 | 18790 | 18600 | 18830 | 18590 | 218747 |
| 292 | 20231211 | 140600 | 114233709350 | 18600 | 18490 | 18600 | 18460 | 188339 |
| 293 | 20231211 | 140500 | 110742761070 | 18490 | 18240 | 18500 | 18180 | 231846 |
| 294 | 20231211 | 140400 | 106481420460 | 18250 | 18030 | 18320 | 18030 | 224775 |
| 295 | 20231211 | 140300 | 102376954120 | 18030 | 18010 | 18040 | 17930 | 28878 |
| 296 | 20231211 | 140200 | 101857354510 | 18040 | 17940 | 18100 | 17920 | 55577 |
| 297 | 20231211 | 140100 | 100854925150 | 17930 | 17910 | 17980 | 17890 | 25978 |
| 298 | 20231211 | 140000 | 100389158160 | 17960 | 18200 | 18230 | 17800 | 113484 |
| 299 | 20231211 | 135900 | 98351222240 | 18230 | 17760 | 18260 | 17730 | 201112 |
| 300 | 20231211 | 135800 | 94708619770 | 17750 | 17920 | 17920 | 17750 | 23810 |
| 301 | 20231211 | 135700 | 94284225350 | 17920 | 17770 | 17930 | 17760 | 40317 |
| 302 | 20231211 | 135600 | 93564280330 | 17770 | 17980 | 17990 | 17750 | 68270 |
| 303 | 20231211 | 135500 | 92346472840 | 17980 | 18050 | 18060 | 17900 | 61898 |
| 304 | 20231211 | 135400 | 91232735080 | 18050 | 17800 | 18060 | 17800 | 74162 |
| 305 | 20231211 | 135300 | 89901242900 | 17810 | 17880 | 17890 | 17710 | 104233 |
| 306 | 20231211 | 135200 | 88046821740 | 17890 | 17930 | 17980 | 17830 | 64227 |
| 307 | 20231211 | 135100 | 86896959920 | 17920 | 18130 | 18240 | 17800 | 174629 |
| 308 | 20231211 | 135000 | 83750983360 | 18130 | 18040 | 18200 | 18020 | 85219 |
| 309 | 20231211 | 134900 | 82205510230 | 18020 | 18120 | 18140 | 17950 | 129747 |
| 310 | 20231211 | 134800 | 79865948710 | 18130 | 18220 | 18230 | 18070 | 112692 |
| 311 | 20231211 | 134700 | 77822246670 | 18230 | 18090 | 18250 | 18070 | 213758 |
| 312 | 20231211 | 134600 | 73935598990 | 18090 | 17970 | 18100 | 17960 | 156219 |
| 313 | 20231211 | 134500 | 71123059580 | 17920 | 17920 | 17920 | 17920 | 0 |
| 314 | 20231211 | 134400 | 71123059580 | 17920 | 17890 | 17920 | 17850 | 97024 |
| 315 | 20231211 | 134300 | 69386472660 | 17880 | 17840 | 17900 | 17840 | 137216 |
| 316 | 20231211 | 134200 | 66932846210 | 17850 | 17860 | 17860 | 17750 | 113826 |
| 317 | 20231211 | 134100 | 64905535400 | 17860 | 17650 | 17870 | 17640 | 180848 |
| 318 | 20231211 | 134000 | 61689209260 | 17650 | 17690 | 17760 | 17610 | 134408 |
| 319 | 20231211 | 133900 | 59311654490 | 17700 | 17340 | 17750 | 17340 | 169588 |
| 320 | 20231211 | 133800 | 56332333890 | 17340 | 17470 | 17500 | 17340 | 94018 |
| 321 | 20231211 | 133700 | 54695253530 | 17470 | 17440 | 17570 | 17410 | 86865 |
| 322 | 20231211 | 133600 | 53176877560 | 17450 | 17420 | 17590 | 17420 | 131832 |
| 323 | 20231211 | 133500 | 50866775530 | 17470 | 17510 | 17550 | 17390 | 135903 |
| 324 | 20231211 | 133400 | 48489987890 | 17510 | 17280 | 17590 | 17280 | 245523 |
| 325 | 20231211 | 133300 | 44213914970 | 17290 | 17190 | 17310 | 17190 | 167537 |
| 326 | 20231211 | 133200 | 41319680370 | 17190 | 16920 | 17280 | 16890 | 183481 |
| 327 | 20231211 | 133100 | 38168662190 | 16920 | 16850 | 16940 | 16830 | 36950 |
| 328 | 20231211 | 133000 | 37544590530 | 16850 | 17060 | 17060 | 16700 | 124823 |
| 329 | 20231211 | 132900 | 35437196600 | 17060 | 17150 | 17170 | 17020 | 66844 |
| 330 | 20231211 | 132800 | 34295859050 | 17150 | 17200 | 17220 | 17120 | 64694 |
| 331 | 20231211 | 132700 | 33184728040 | 17200 | 17140 | 17220 | 17080 | 87891 |
| 332 | 20231211 | 132600 | 31676131740 | 17140 | 17130 | 17200 | 17100 | 102099 |
| 333 | 20231211 | 132500 | 29924564990 | 17120 | 16870 | 17200 | 16860 | 131995 |
| 334 | 20231211 | 132400 | 27671830230 | 16870 | 16980 | 17040 | 16860 | 60806 |
| 335 | 20231211 | 132300 | 26642008500 | 16980 | 16960 | 17110 | 16940 | 135601 |
| 336 | 20231211 | 132200 | 24334724660 | 16970 | 17010 | 17150 | 16810 | 175340 |
| 337 | 20231211 | 132100 | 21357198780 | 17010 | 16980 | 17040 | 16880 | 110320 |
| 338 | 20231211 | 132000 | 19486725810 | 16980 | 16900 | 17100 | 16830 | 211395 |
| 339 | 20231211 | 131900 | 15900611730 | 16890 | 16630 | 16900 | 16510 | 189331 |
| 340 | 20231211 | 131800 | 12733140380 | 16630 | 16160 | 16630 | 16150 | 116071 |
| 341 | 20231211 | 131700 | 10825555000 | 16170 | 16230 | 16240 | 16150 | 3940 |
| 342 | 20231211 | 131600 | 10761762390 | 16230 | 16230 | 16240 | 16210 | 5189 |
| 343 | 20231211 | 131500 | 10677537080 | 16240 | 16190 | 16250 | 16160 | 5589 |
| 344 | 20231211 | 131400 | 10586807200 | 16180 | 16190 | 16190 | 16120 | 6995 |
| 345 | 20231211 | 131300 | 10473808930 | 16190 | 16230 | 16250 | 16180 | 4438 |
| 346 | 20231211 | 131200 | 10401808330 | 16230 | 16240 | 16260 | 16220 | 7487 |
| 347 | 20231211 | 131100 | 10280195750 | 16240 | 16240 | 16240 | 16200 | 8354 |
| 348 | 20231211 | 131000 | 10144631230 | 16240 | 16270 | 16290 | 16210 | 12771 |
| 349 | 20231211 | 130900 | 9937010040 | 16270 | 16120 | 16270 | 16110 | 19497 |
| 350 | 20231211 | 130800 | 9621059980 | 16130 | 16120 | 16150 | 16080 | 6450 |
| 351 | 20231211 | 130700 | 9517045830 | 16120 | 16070 | 16150 | 16070 | 12444 |
| 352 | 20231211 | 130600 | 9316370580 | 16060 | 16020 | 16060 | 16000 | 5744 |
| 353 | 20231211 | 130500 | 9224252900 | 16030 | 16020 | 16030 | 16010 | 718 |
| 354 | 20231211 | 130400 | 9212749590 | 16030 | 16030 | 16040 | 16020 | 545 |
| 355 | 20231211 | 130300 | 9204013750 | 16020 | 16040 | 16050 | 16010 | 1053 |
| 356 | 20231211 | 130200 | 9187124290 | 16040 | 15970 | 16050 | 15960 | 5060 |
| 357 | 20231211 | 130100 | 9106118190 | 15970 | 15960 | 15970 | 15960 | 704 |
| 358 | 20231211 | 130000 | 9094881150 | 15970 | 15970 | 15970 | 15960 | 1000 |
| 359 | 20231211 | 125900 | 9078920560 | 15970 | 15980 | 15990 | 15970 | 1635 |
| 360 | 20231211 | 125800 | 9052806160 | 15990 | 15980 | 15990 | 15980 | 825 |
| 361 | 20231211 | 125700 | 9039618420 | 15980 | 15970 | 15990 | 15970 | 1402 |
| 362 | 20231211 | 125600 | 9017216380 | 15970 | 15960 | 15980 | 15960 | 1510 |
| 363 | 20231211 | 125500 | 8993092060 | 15960 | 16000 | 16000 | 15940 | 4614 |
| 364 | 20231211 | 125400 | 8919422850 | 16000 | 15980 | 16010 | 15980 | 1654 |
| 365 | 20231211 | 125300 | 8892976720 | 15980 | 15980 | 15990 | 15970 | 697 |
| 366 | 20231211 | 125200 | 8881836360 | 15980 | 15990 | 15990 | 15970 | 3619 |
| 367 | 20231211 | 125100 | 8823989790 | 15990 | 16040 | 16040 | 15970 | 4779 |
| 368 | 20231211 | 125000 | 8747505130 | 16040 | 16100 | 16100 | 16040 | 5970 |
| 369 | 20231211 | 124900 | 8651523020 | 16090 | 16050 | 16110 | 16030 | 11333 |
| 370 | 20231211 | 124800 | 8469403080 | 16050 | 16010 | 16070 | 16000 | 13319 |
| 371 | 20231211 | 124700 | 8255869410 | 16010 | 15950 | 16020 | 15940 | 11195 |
| 372 | 20231211 | 124600 | 8076964570 | 15950 | 15870 | 15960 | 15840 | 10500 |
| 373 | 20231211 | 124500 | 7909846820 | 15860 | 15850 | 15860 | 15810 | 1015 |
| 374 | 20231211 | 124400 | 7893756850 | 15870 | 15790 | 15880 | 15790 | 4877 |
| 375 | 20231211 | 124300 | 7816511120 | 15790 | 15780 | 15800 | 15780 | 696 |
| 376 | 20231211 | 124200 | 7805521910 | 15780 | 15800 | 15800 | 15780 | 423 |
| 377 | 20231211 | 124100 | 7798842090 | 15800 | 15720 | 15820 | 15700 | 5468 |
| 378 | 20231211 | 124000 | 7712509490 | 15730 | 15730 | 15730 | 15730 | 63 |
| 379 | 20231211 | 123900 | 7711518500 | 15730 | 15730 | 15730 | 15730 | 53 |
| 380 | 20231211 | 123800 | 7710684810 | 15730 | 15690 | 15740 | 15690 | 1260 |
| 381 | 20231211 | 123700 | 7690907240 | 15740 | 15730 | 15740 | 15690 | 105 |
| 382 | 20231211 | 123600 | 7689259260 | 15690 | 15690 | 15690 | 15690 | 237 |
| 383 | 20231211 | 123500 | 7685540730 | 15680 | 15710 | 15710 | 15680 | 1541 |
| 384 | 20231211 | 123400 | 7661351950 | 15710 | 15720 | 15720 | 15710 | 701 |
| 385 | 20231211 | 123300 | 7650335780 | 15720 | 15720 | 15720 | 15710 | 571 |
| 386 | 20231211 | 123200 | 7641362990 | 15720 | 15720 | 15720 | 15710 | 1346 |
| 387 | 20231211 | 123100 | 7620216530 | 15710 | 15720 | 15720 | 15710 | 144 |
| 388 | 20231211 | 123000 | 7617953730 | 15710 | 15720 | 15720 | 15710 | 380 |
| 389 | 20231211 | 122900 | 7611982230 | 15720 | 15720 | 15720 | 15720 | 66 |
| 390 | 20231211 | 122800 | 7610944710 | 15720 | 15730 | 15730 | 15720 | 598 |
| 391 | 20231211 | 122700 | 7601541930 | 15740 | 15740 | 15750 | 15740 | 1189 |
| 392 | 20231211 | 122600 | 7582825630 | 15740 | 15750 | 15750 | 15740 | 293 |
| 393 | 20231211 | 122500 | 7578212550 | 15750 | 15740 | 15750 | 15740 | 156 |
| 394 | 20231211 | 122400 | 7575756950 | 15740 | 15750 | 15760 | 15740 | 377 |
| 395 | 20231211 | 122300 | 7569819160 | 15740 | 15730 | 15740 | 15730 | 108 |
| 396 | 20231211 | 122200 | 7568119300 | 15730 | 15720 | 15730 | 15720 | 95 |
| 397 | 20231211 | 122100 | 7566625400 | 15700 | 15700 | 15700 | 15700 | 29 |
| 398 | 20231211 | 122000 | 7566170100 | 15690 | 15680 | 15690 | 15680 | 270 |
| 399 | 20231211 | 121900 | 7561934680 | 15680 | 15680 | 15690 | 15680 | 251 |
| 400 | 20231211 | 121800 | 7557998630 | 15690 | 15690 | 15690 | 15680 | 94 |
| 401 | 20231211 | 121700 | 7556523820 | 15690 | 15680 | 15690 | 15680 | 1432 |
| 402 | 20231211 | 121600 | 7534069080 | 15680 | 15680 | 15680 | 15680 | 198 |
| 403 | 20231211 | 121500 | 7530964440 | 15680 | 15670 | 15680 | 15670 | 30 |
| 404 | 20231211 | 121400 | 7530494100 | 15670 | 15680 | 15690 | 15670 | 533 |
| 405 | 20231211 | 121300 | 7522136630 | 15680 | 15690 | 15690 | 15670 | 720 |
| 406 | 20231211 | 121200 | 7510848360 | 15690 | 15700 | 15700 | 15670 | 89 |
| 407 | 20231211 | 121100 | 7509451800 | 15700 | 15650 | 15700 | 15650 | 571 |
| 408 | 20231211 | 121000 | 7500508530 | 15650 | 15650 | 15650 | 15640 | 168 |
| 409 | 20231211 | 120900 | 7497879820 | 15640 | 15640 | 15640 | 15640 | 144 |
| 410 | 20231211 | 120800 | 7495627660 | 15640 | 15630 | 15640 | 15630 | 451 |
| 411 | 20231211 | 120700 | 7488574750 | 15640 | 15630 | 15640 | 15630 | 224 |
| 412 | 20231211 | 120600 | 7485073010 | 15630 | 15640 | 15640 | 15630 | 607 |
| 413 | 20231211 | 120500 | 7475580660 | 15640 | 15630 | 15640 | 15620 | 718 |
| 414 | 20231211 | 120400 | 7464354100 | 15620 | 15620 | 15620 | 15620 | 845 |
| 415 | 20231211 | 120300 | 7451155200 | 15620 | 15610 | 15620 | 15610 | 152 |
| 416 | 20231211 | 120200 | 7448781460 | 15610 | 15610 | 15620 | 15610 | 169 |
| 417 | 20231211 | 120100 | 7446143360 | 15610 | 15610 | 15610 | 15610 | 160 |
| 418 | 20231211 | 120000 | 7443645760 | 15610 | 15620 | 15620 | 15610 | 787 |
| 419 | 20231211 | 115900 | 7431354600 | 15610 | 15610 | 15610 | 15610 | 363 |
| 420 | 20231211 | 115800 | 7425688170 | 15610 | 15610 | 15610 | 15600 | 867 |
| 421 | 20231211 | 115700 | 7412158070 | 15610 | 15610 | 15620 | 15610 | 252 |
| 422 | 20231211 | 115600 | 7408224150 | 15610 | 15610 | 15620 | 15610 | 1745 |
| 423 | 20231211 | 115500 | 7380984610 | 15610 | 15610 | 15620 | 15610 | 516 |
| 424 | 20231211 | 115400 | 7372929740 | 15610 | 15610 | 15620 | 15610 | 857 |
| 425 | 20231211 | 115300 | 7359549470 | 15610 | 15610 | 15620 | 15610 | 292 |
| 426 | 20231211 | 115200 | 7354991330 | 15610 | 15610 | 15610 | 15610 | 203 |
| 427 | 20231211 | 115100 | 7351822500 | 15610 | 15610 | 15610 | 15610 | 199 |
| 428 | 20231211 | 115000 | 7348716110 | 15620 | 15620 | 15620 | 15610 | 152 |
| 429 | 20231211 | 114900 | 7346341890 | 15620 | 15620 | 15620 | 15610 | 1379 |
| 430 | 20231211 | 114800 | 7324804740 | 15620 | 15620 | 15620 | 15610 | 169 |
| 431 | 20231211 | 114700 | 7322165090 | 15620 | 15620 | 15620 | 15610 | 140 |
| 432 | 20231211 | 114600 | 7319978530 | 15620 | 15630 | 15630 | 15600 | 8133 |
| 433 | 20231211 | 114500 | 7192981340 | 15630 | 15630 | 15640 | 15630 | 619 |
| 434 | 20231211 | 114400 | 7183302140 | 15630 | 15640 | 15640 | 15630 | 978 |
| 435 | 20231211 | 114300 | 7168015600 | 15650 | 15640 | 15650 | 15640 | 617 |
| 436 | 20231211 | 114200 | 7158365430 | 15640 | 15650 | 15650 | 15630 | 1340 |
| 437 | 20231211 | 114100 | 7137412440 | 15650 | 15650 | 15660 | 15650 | 492 |
| 438 | 20231211 | 114000 | 7129712630 | 15650 | 15650 | 15650 | 15640 | 71 |
| 439 | 20231211 | 113900 | 7128601490 | 15650 | 15640 | 15650 | 15620 | 3231 |
| 440 | 20231211 | 113800 | 7078098120 | 15640 | 15660 | 15660 | 15640 | 830 |
| 441 | 20231211 | 113700 | 7065111440 | 15660 | 15650 | 15660 | 15650 | 1848 |
| 442 | 20231211 | 113600 | 7036189750 | 15650 | 15700 | 15700 | 15650 | 2916 |
| 443 | 20231211 | 113500 | 6990524710 | 15670 | 15670 | 15670 | 15670 | 366 |
| 444 | 20231211 | 113400 | 6984789490 | 15670 | 15700 | 15700 | 15670 | 82 |
| 445 | 20231211 | 113300 | 6983502150 | 15700 | 15680 | 15700 | 15670 | 1145 |
| 446 | 20231211 | 113200 | 6965559020 | 15680 | 15680 | 15680 | 15670 | 751 |
| 447 | 20231211 | 113100 | 6953783720 | 15680 | 15690 | 15700 | 15680 | 374 |
| 448 | 20231211 | 113000 | 6947917780 | 15710 | 15700 | 15710 | 15690 | 1083 |
| 449 | 20231211 | 112900 | 6930921030 | 15700 | 15720 | 15730 | 15700 | 653 |
| 450 | 20231211 | 112800 | 6920662100 | 15730 | 15700 | 15730 | 15700 | 184 |
| 451 | 20231211 | 112700 | 6917771410 | 15700 | 15700 | 15700 | 15660 | 1808 |
| 452 | 20231211 | 112600 | 6889418830 | 15700 | 15700 | 15730 | 15700 | 679 |
| 453 | 20231211 | 112500 | 6878756850 | 15730 | 15700 | 15730 | 15680 | 535 |
| 454 | 20231211 | 112400 | 6870357240 | 15700 | 15770 | 15780 | 15680 | 10192 |
| 455 | 20231211 | 112300 | 6710176070 | 15760 | 15750 | 15800 | 15750 | 207 |
| 456 | 20231211 | 112200 | 6706913530 | 15750 | 15750 | 15760 | 15750 | 346 |
| 457 | 20231211 | 112100 | 6701463490 | 15750 | 15750 | 15760 | 15750 | 57 |
| 458 | 20231211 | 112000 | 6700565700 | 15750 | 15740 | 15750 | 15740 | 174 |
| 459 | 20231211 | 111900 | 6697826810 | 15740 | 15740 | 15750 | 15730 | 1380 |
| 460 | 20231211 | 111800 | 6676103420 | 15740 | 15750 | 15750 | 15740 | 1878 |
| 461 | 20231211 | 111700 | 6646530360 | 15750 | 15770 | 15770 | 15750 | 2072 |
| 462 | 20231211 | 111600 | 6613892090 | 15770 | 15770 | 15800 | 15760 | 1370 |
| 463 | 20231211 | 111500 | 6592298550 | 15770 | 15800 | 15800 | 15770 | 18 |
| 464 | 20231211 | 111400 | 6592014630 | 15800 | 15800 | 15800 | 15770 | 4107 |
| 465 | 20231211 | 111300 | 6527231760 | 15800 | 15790 | 15800 | 15790 | 19 |
| 466 | 20231211 | 111200 | 6526931610 | 15790 | 15800 | 15800 | 15790 | 189 |
| 467 | 20231211 | 111100 | 6523945650 | 15800 | 15810 | 15810 | 15780 | 647 |
| 468 | 20231211 | 111000 | 6513726870 | 15800 | 15810 | 15810 | 15800 | 223 |
| 469 | 20231211 | 110900 | 6510203410 | 15800 | 15810 | 15820 | 15800 | 408 |
| 470 | 20231211 | 110800 | 6503755940 | 15810 | 15820 | 15820 | 15800 | 1384 |
| 471 | 20231211 | 110700 | 6481880990 | 15830 | 15830 | 15840 | 15810 | 241 |
| 472 | 20231211 | 110600 | 6478067590 | 15830 | 15850 | 15850 | 15830 | 571 |
| 473 | 20231211 | 110500 | 6469023110 | 15850 | 15850 | 15850 | 15840 | 142 |
| 474 | 20231211 | 110400 | 6466773520 | 15850 | 15830 | 15860 | 15830 | 155 |
| 475 | 20231211 | 110300 | 6464318270 | 15860 | 15850 | 15860 | 15840 | 296 |
| 476 | 20231211 | 110200 | 6459628010 | 15850 | 15860 | 15860 | 15850 | 350 |
| 477 | 20231211 | 110100 | 6454078330 | 15840 | 15820 | 15850 | 15820 | 632 |
| 478 | 20231211 | 110000 | 6444067350 | 15820 | 15790 | 15820 | 15790 | 487 |
| 479 | 20231211 | 105900 | 6436370910 | 15790 | 15790 | 15790 | 15790 | 165 |
| 480 | 20231211 | 105800 | 6433765560 | 15790 | 15780 | 15790 | 15780 | 386 |
| 481 | 20231211 | 105700 | 6427674240 | 15790 | 15790 | 15790 | 15780 | 88 |
| 482 | 20231211 | 105600 | 6426285030 | 15790 | 15800 | 15800 | 15790 | 636 |
| 483 | 20231211 | 105500 | 6416237400 | 15800 | 15820 | 15820 | 15800 | 136 |
| 484 | 20231211 | 105400 | 6414088350 | 15790 | 15800 | 15800 | 15790 | 2126 |
| 485 | 20231211 | 105300 | 6380510120 | 15800 | 15820 | 15820 | 15800 | 1358 |
| 486 | 20231211 | 105200 | 6359050900 | 15820 | 15840 | 15840 | 15820 | 928 |
| 487 | 20231211 | 105100 | 6344360240 | 15850 | 15850 | 15870 | 15840 | 461 |
| 488 | 20231211 | 105000 | 6337055030 | 15850 | 15870 | 15870 | 15850 | 624 |
| 489 | 20231211 | 104900 | 6327164570 | 15870 | 15880 | 15880 | 15870 | 170 |
| 490 | 20231211 | 104800 | 6324465370 | 15880 | 15850 | 15880 | 15850 | 247 |
| 491 | 20231211 | 104700 | 6320545440 | 15850 | 15870 | 15880 | 15850 | 485 |
| 492 | 20231211 | 104600 | 6312849930 | 15880 | 15870 | 15880 | 15860 | 463 |
| 493 | 20231211 | 104500 | 6305500420 | 15870 | 15920 | 15930 | 15870 | 2850 |
| 494 | 20231211 | 104400 | 6260183020 | 15910 | 15810 | 15910 | 15790 | 6906 |
| 495 | 20231211 | 104300 | 6150667630 | 15810 | 15780 | 15810 | 15770 | 1541 |
| 496 | 20231211 | 104200 | 6126331450 | 15780 | 15790 | 15790 | 15780 | 162 |
| 497 | 20231211 | 104100 | 6123774970 | 15780 | 15790 | 15790 | 15780 | 325 |
| 498 | 20231211 | 104000 | 6118644920 | 15790 | 15800 | 15800 | 15790 | 124 |
| 499 | 20231211 | 103900 | 6116686820 | 15800 | 15790 | 15800 | 15780 | 341 |
| 500 | 20231211 | 103800 | 6111301030 | 15790 | 15780 | 15790 | 15770 | 1521 |
| 501 | 20231211 | 103700 | 6087300390 | 15780 | 15790 | 15790 | 15780 | 861 |
| 502 | 20231211 | 103600 | 6073707480 | 15790 | 15800 | 15800 | 15790 | 299 |
| 503 | 20231211 | 103500 | 6068986060 | 15800 | 15800 | 15800 | 15800 | 502 |
| 504 | 20231211 | 103400 | 6061054460 | 15800 | 15810 | 15810 | 15800 | 101 |
| 505 | 20231211 | 103300 | 6059457660 | 15810 | 15790 | 15810 | 15790 | 1510 |
| 506 | 20231211 | 103200 | 6035603940 | 15780 | 15780 | 15780 | 15780 | 117 |
| 507 | 20231211 | 103100 | 6033757680 | 15790 | 15790 | 15790 | 15780 | 252 |
| 508 | 20231211 | 103000 | 6029778970 | 15790 | 15790 | 15790 | 15770 | 312 |
| 509 | 20231211 | 102900 | 6024856270 | 15770 | 15760 | 15790 | 15760 | 440 |
| 510 | 20231211 | 102800 | 6017920480 | 15760 | 15760 | 15760 | 15750 | 497 |
| 511 | 20231211 | 102700 | 6010089360 | 15760 | 15790 | 15790 | 15760 | 2164 |
| 512 | 20231211 | 102600 | 5975960030 | 15790 | 15790 | 15790 | 15790 | 86 |
| 513 | 20231211 | 102500 | 5974602090 | 15780 | 15790 | 15810 | 15780 | 1557 |
| 514 | 20231211 | 102400 | 5950014500 | 15790 | 15780 | 15790 | 15780 | 375 |
| 515 | 20231211 | 102300 | 5944094400 | 15780 | 15790 | 15790 | 15770 | 888 |
| 516 | 20231211 | 102200 | 5930074870 | 15790 | 15790 | 15800 | 15790 | 423 |
| 517 | 20231211 | 102100 | 5923393630 | 15800 | 15790 | 15800 | 15790 | 433 |
| 518 | 20231211 | 102000 | 5916552250 | 15790 | 15790 | 15790 | 15790 | 197 |
| 519 | 20231211 | 101900 | 5913441620 | 15790 | 15790 | 15790 | 15790 | 25 |
| 520 | 20231211 | 101800 | 5913046870 | 15770 | 15750 | 15800 | 15740 | 284 |
| 521 | 20231211 | 101700 | 5908571950 | 15750 | 15750 | 15800 | 15730 | 2406 |
| 522 | 20231211 | 101600 | 5870592550 | 15750 | 15710 | 15750 | 15710 | 1260 |
| 523 | 20231211 | 101500 | 5850778000 | 15730 | 15740 | 15740 | 15710 | 482 |
| 524 | 20231211 | 101400 | 5843204600 | 15720 | 15660 | 15730 | 15650 | 3158 |
| 525 | 20231211 | 101300 | 5793643300 | 15650 | 15660 | 15660 | 15640 | 3464 |
| 526 | 20231211 | 101200 | 5739436600 | 15650 | 15660 | 15670 | 15650 | 1825 |
| 527 | 20231211 | 101100 | 5710857250 | 15660 | 15680 | 15700 | 15660 | 3743 |
| 528 | 20231211 | 101000 | 5652190000 | 15680 | 15690 | 15700 | 15680 | 2149 |
| 529 | 20231211 | 100900 | 5618486290 | 15700 | 15720 | 15720 | 15690 | 4735 |
| 530 | 20231211 | 100800 | 5544145860 | 15720 | 15720 | 15720 | 15710 | 2180 |
| 531 | 20231211 | 100700 | 5509891940 | 15710 | 15740 | 15760 | 15710 | 4461 |
| 532 | 20231211 | 100600 | 5439733310 | 15740 | 15760 | 15770 | 15740 | 2445 |
| 533 | 20231211 | 100500 | 5401234530 | 15780 | 15770 | 15780 | 15750 | 1242 |
| 534 | 20231211 | 100400 | 5381662050 | 15770 | 15770 | 15780 | 15760 | 1207 |
| 535 | 20231211 | 100300 | 5362630440 | 15780 | 15790 | 15790 | 15780 | 110 |
| 536 | 20231211 | 100200 | 5360894630 | 15780 | 15790 | 15800 | 15770 | 111 |
| 537 | 20231211 | 100100 | 5359143550 | 15790 | 15770 | 15790 | 15770 | 509 |
| 538 | 20231211 | 100000 | 5351114690 | 15770 | 15790 | 15790 | 15770 | 1836 |
| 539 | 20231211 | 095900 | 5322155640 | 15790 | 15790 | 15790 | 15780 | 162 |
| 540 | 20231211 | 095800 | 5319599000 | 15780 | 15800 | 15810 | 15780 | 1029 |
| 541 | 20231211 | 095700 | 5303350720 | 15800 | 15800 | 15810 | 15800 | 600 |
| 542 | 20231211 | 095600 | 5293870520 | 15800 | 15830 | 15840 | 15800 | 448 |
| 543 | 20231211 | 095500 | 5286785290 | 15840 | 15860 | 15860 | 15840 | 686 |
| 544 | 20231211 | 095400 | 5275911920 | 15860 | 15850 | 15870 | 15850 | 781 |
| 545 | 20231211 | 095300 | 5263530370 | 15850 | 15870 | 15870 | 15810 | 553 |
| 546 | 20231211 | 095200 | 5254776920 | 15870 | 15800 | 15880 | 15770 | 3780 |
| 547 | 20231211 | 095100 | 5194937150 | 15800 | 15800 | 15800 | 15770 | 1832 |
| 548 | 20231211 | 095000 | 5166037240 | 15800 | 15790 | 15800 | 15770 | 1134 |
| 549 | 20231211 | 094900 | 5148146980 | 15780 | 15780 | 15790 | 15780 | 550 |
| 550 | 20231211 | 094800 | 5139467150 | 15790 | 15800 | 15800 | 15780 | 1387 |
| 551 | 20231211 | 094700 | 5117573280 | 15800 | 15810 | 15810 | 15780 | 477 |
| 552 | 20231211 | 094600 | 5110041910 | 15810 | 15780 | 15820 | 15770 | 2763 |
| 553 | 20231211 | 094500 | 5066380800 | 15770 | 15770 | 15780 | 15770 | 453 |
| 554 | 20231211 | 094400 | 5059235990 | 15770 | 15770 | 15790 | 15770 | 1170 |
| 555 | 20231211 | 094300 | 5040772170 | 15770 | 15760 | 15770 | 15760 | 418 |
| 556 | 20231211 | 094200 | 5034182940 | 15770 | 15730 | 15770 | 15710 | 2511 |
| 557 | 20231211 | 094100 | 4994684980 | 15720 | 15760 | 15760 | 15720 | 1101 |
| 558 | 20231211 | 094000 | 4977367530 | 15760 | 15710 | 15760 | 15710 | 1101 |
| 559 | 20231211 | 093900 | 4960066730 | 15710 | 15780 | 15780 | 15710 | 9177 |
| 560 | 20231211 | 093800 | 4815567740 | 15780 | 15780 | 15780 | 15770 | 1605 |
| 561 | 20231211 | 093700 | 4790250850 | 15770 | 15790 | 15800 | 15770 | 2513 |
| 562 | 20231211 | 093600 | 4750589990 | 15790 | 15800 | 15800 | 15780 | 2546 |
| 563 | 20231211 | 093500 | 4710387820 | 15800 | 15790 | 15810 | 15790 | 1608 |
| 564 | 20231211 | 093400 | 4684987350 | 15790 | 15810 | 15810 | 15790 | 1650 |
| 565 | 20231211 | 093300 | 4658920130 | 15820 | 15840 | 15840 | 15800 | 529 |
| 566 | 20231211 | 093200 | 4650561790 | 15790 | 15860 | 15860 | 15790 | 4265 |
| 567 | 20231211 | 093100 | 4583138860 | 15840 | 15830 | 15860 | 15830 | 1500 |
| 568 | 20231211 | 093000 | 4559381200 | 15830 | 15800 | 15850 | 15790 | 2602 |
| 569 | 20231211 | 092900 | 4518189580 | 15780 | 15780 | 15810 | 15770 | 2621 |
| 570 | 20231211 | 092800 | 4476814400 | 15780 | 15790 | 15810 | 15770 | 4084 |
| 571 | 20231211 | 092700 | 4412336060 | 15780 | 15790 | 15790 | 15770 | 1521 |
| 572 | 20231211 | 092600 | 4388336690 | 15790 | 15800 | 15810 | 15780 | 2014 |
| 573 | 20231211 | 092500 | 4356517820 | 15780 | 15800 | 15800 | 15780 | 636 |
| 574 | 20231211 | 092400 | 4346475790 | 15790 | 15750 | 15840 | 15750 | 6267 |
| 575 | 20231211 | 092300 | 4247405230 | 15750 | 15770 | 15790 | 15750 | 4489 |
| 576 | 20231211 | 092200 | 4176655580 | 15770 | 15760 | 15800 | 15760 | 2198 |
| 577 | 20231211 | 092100 | 4142009460 | 15760 | 15800 | 15800 | 15760 | 4360 |
| 578 | 20231211 | 092000 | 4073261640 | 15800 | 15820 | 15830 | 15770 | 3874 |
| 579 | 20231211 | 091900 | 4012074020 | 15810 | 15860 | 15870 | 15810 | 1359 |
| 580 | 20231211 | 091800 | 3990561480 | 15860 | 15890 | 15900 | 15770 | 3161 |
| 581 | 20231211 | 091700 | 3940561080 | 15890 | 15800 | 15910 | 15750 | 2862 |
| 582 | 20231211 | 091600 | 3895226060 | 15800 | 15790 | 15960 | 15750 | 10826 |
| 583 | 20231211 | 091500 | 3723690200 | 15790 | 15830 | 15840 | 15790 | 2890 |
| 584 | 20231211 | 091400 | 3677975180 | 15830 | 15820 | 15850 | 15820 | 2355 |
| 585 | 20231211 | 091300 | 3640688480 | 15830 | 15810 | 15830 | 15800 | 5035 |
| 586 | 20231211 | 091200 | 3561060460 | 15810 | 15860 | 15870 | 15800 | 4839 |
| 587 | 20231211 | 091100 | 3484444600 | 15860 | 15710 | 15870 | 15660 | 5609 |
| 588 | 20231211 | 091000 | 3396008580 | 15700 | 15720 | 15720 | 15600 | 17687 |
| 589 | 20231211 | 090900 | 3118994680 | 15720 | 15840 | 15860 | 15700 | 25234 |
| 590 | 20231211 | 090800 | 2721205200 | 15820 | 15960 | 15970 | 15800 | 17624 |
| 591 | 20231211 | 090700 | 2441311060 | 15960 | 16020 | 16070 | 15960 | 13763 |
| 592 | 20231211 | 090600 | 2221292530 | 16010 | 16070 | 16070 | 16010 | 7079 |
| 593 | 20231211 | 090500 | 2107798770 | 16070 | 16110 | 16150 | 16060 | 13683 |
| 594 | 20231211 | 090400 | 1887638960 | 16110 | 16200 | 16260 | 16110 | 7281 |
| 595 | 20231211 | 090300 | 1769755000 | 16220 | 16140 | 16300 | 16060 | 18170 |
| 596 | 20231211 | 090200 | 1475934190 | 16100 | 16190 | 16200 | 16100 | 25188 |
| 597 | 20231211 | 090100 | 1068778750 | 16190 | 16240 | 16250 | 16190 | 15406 |
| 598 | 20231211 | 090000 | 819152540 | 16240 | 16300 | 16320 | 16150 | 48660 |