34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 226164 |
| 3 | 20231219 | 185400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 4 | 20231219 | 185300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 5 | 20231219 | 185200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 6 | 20231219 | 185100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 7 | 20231219 | 185000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 8 | 20231219 | 184900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 9 | 20231219 | 184800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 10 | 20231219 | 184700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 11 | 20231219 | 184600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 12 | 20231219 | 184500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 13 | 20231219 | 184400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 14 | 20231219 | 184300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 15 | 20231219 | 184200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 16 | 20231219 | 184100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 17 | 20231219 | 184000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 18 | 20231219 | 183900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 19 | 20231219 | 183800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 20 | 20231219 | 183700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 21 | 20231219 | 183600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 22 | 20231219 | 183500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 23 | 20231219 | 183400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 24 | 20231219 | 183300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 25 | 20231219 | 183200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 26 | 20231219 | 183100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 27 | 20231219 | 183000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 28 | 20231219 | 182900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 29 | 20231219 | 182800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 30 | 20231219 | 182700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 31 | 20231219 | 182600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 32 | 20231219 | 182500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 226164 |
| 33 | 20231219 | 182400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 34 | 20231219 | 182300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 35 | 20231219 | 182200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 36 | 20231219 | 182100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 37 | 20231219 | 182000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 38 | 20231219 | 181900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 39 | 20231219 | 181800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 40 | 20231219 | 181700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 41 | 20231219 | 181600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 42 | 20231219 | 181500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 43 | 20231219 | 181400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 44 | 20231219 | 181300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 45 | 20231219 | 181200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 46 | 20231219 | 181100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 47 | 20231219 | 181000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 48 | 20231219 | 180900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 49 | 20231219 | 180800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 50 | 20231219 | 180700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 51 | 20231219 | 180600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 52 | 20231219 | 180500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 53 | 20231219 | 180400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 54 | 20231219 | 180300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 55 | 20231219 | 180200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 56 | 20231219 | 180100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 57 | 20231219 | 180000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 58 | 20231219 | 175900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 59 | 20231219 | 175800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 60 | 20231219 | 175700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 61 | 20231219 | 175600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 62 | 20231219 | 175500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 226164 |
| 63 | 20231219 | 175400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 64 | 20231219 | 175300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 65 | 20231219 | 175200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 66 | 20231219 | 175100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 67 | 20231219 | 175000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 68 | 20231219 | 174900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 69 | 20231219 | 174800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 70 | 20231219 | 174700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 71 | 20231219 | 174600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 72 | 20231219 | 174500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 73 | 20231219 | 174400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 74 | 20231219 | 174300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 75 | 20231219 | 174200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 76 | 20231219 | 174100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 77 | 20231219 | 174000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 78 | 20231219 | 173900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 79 | 20231219 | 173800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 80 | 20231219 | 173700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 81 | 20231219 | 173600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 82 | 20231219 | 173500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 83 | 20231219 | 173400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 84 | 20231219 | 173300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 85 | 20231219 | 173200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 86 | 20231219 | 173100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 87 | 20231219 | 173000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 88 | 20231219 | 172900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 89 | 20231219 | 172800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 90 | 20231219 | 172700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 91 | 20231219 | 172600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 92 | 20231219 | 172500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 226164 |
| 93 | 20231219 | 172400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 94 | 20231219 | 172300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 95 | 20231219 | 172200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 96 | 20231219 | 172100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 97 | 20231219 | 172000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 98 | 20231219 | 171900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 99 | 20231219 | 171800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 100 | 20231219 | 171700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 101 | 20231219 | 171600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 102 | 20231219 | 171500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 103 | 20231219 | 171400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 104 | 20231219 | 171300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 105 | 20231219 | 171200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 106 | 20231219 | 171100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 107 | 20231219 | 171000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 108 | 20231219 | 170900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 109 | 20231219 | 170800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 110 | 20231219 | 170700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 111 | 20231219 | 170600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 112 | 20231219 | 170500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 113 | 20231219 | 170400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 114 | 20231219 | 170300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 115 | 20231219 | 170200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 116 | 20231219 | 170100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 117 | 20231219 | 170000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 118 | 20231219 | 165900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 119 | 20231219 | 165800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 120 | 20231219 | 165700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 121 | 20231219 | 165600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 122 | 20231219 | 165500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 226164 |
| 123 | 20231219 | 165400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 124 | 20231219 | 165300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 125 | 20231219 | 165200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 126 | 20231219 | 165100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 127 | 20231219 | 165000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 128 | 20231219 | 164900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 129 | 20231219 | 164800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 130 | 20231219 | 164700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 131 | 20231219 | 164600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 132 | 20231219 | 164500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 133 | 20231219 | 164400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 134 | 20231219 | 164300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 135 | 20231219 | 164200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 136 | 20231219 | 164100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 137 | 20231219 | 164000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 138 | 20231219 | 163900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 139 | 20231219 | 163800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 140 | 20231219 | 163700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 141 | 20231219 | 163600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 142 | 20231219 | 163500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 143 | 20231219 | 163400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 144 | 20231219 | 163300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 145 | 20231219 | 163200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 146 | 20231219 | 163100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 147 | 20231219 | 163000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 148 | 20231219 | 162900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 149 | 20231219 | 162800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 150 | 20231219 | 162700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 151 | 20231219 | 162600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 152 | 20231219 | 162500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 226164 |
| 153 | 20231219 | 162400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 154 | 20231219 | 162300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 155 | 20231219 | 162200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 156 | 20231219 | 162100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 157 | 20231219 | 162000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 158 | 20231219 | 161900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 159 | 20231219 | 161800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 160 | 20231219 | 161700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 161 | 20231219 | 161600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 162 | 20231219 | 161500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 163 | 20231219 | 161400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 164 | 20231219 | 161300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 165 | 20231219 | 161200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 166 | 20231219 | 161100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 167 | 20231219 | 161000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 168 | 20231219 | 160900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 169 | 20231219 | 160800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 170 | 20231219 | 160700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 171 | 20231219 | 160600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 172 | 20231219 | 160500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 173 | 20231219 | 160400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 174 | 20231219 | 160300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 175 | 20231219 | 160200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 176 | 20231219 | 160100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 177 | 20231219 | 160000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 178 | 20231219 | 155900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 179 | 20231219 | 155800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 180 | 20231219 | 155700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 181 | 20231219 | 155600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 182 | 20231219 | 155500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 226164 |
| 183 | 20231219 | 155400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 184 | 20231219 | 155300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 185 | 20231219 | 155200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 186 | 20231219 | 155100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 187 | 20231219 | 155000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 188 | 20231219 | 154900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 189 | 20231219 | 154800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 190 | 20231219 | 154700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 191 | 20231219 | 154600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 192 | 20231219 | 154500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 193 | 20231219 | 154400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 194 | 20231219 | 154300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 195 | 20231219 | 154200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 196 | 20231219 | 154100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 197 | 20231219 | 154000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 198 | 20231219 | 153900 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 199 | 20231219 | 153800 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 200 | 20231219 | 153700 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 201 | 20231219 | 153600 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 202 | 20231219 | 153500 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 203 | 20231219 | 153400 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 204 | 20231219 | 153300 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 205 | 20231219 | 153200 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 206 | 20231219 | 153100 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 0 |
| 207 | 20231219 | 153000 | 441375987630 | 18430 | 18430 | 18430 | 18430 | 226164 |
| 208 | 20231219 | 152900 | 437207785110 | 18430 | 18430 | 18430 | 18430 | 0 |
| 209 | 20231219 | 152800 | 437207785110 | 18430 | 18430 | 18430 | 18430 | 0 |
| 210 | 20231219 | 152700 | 437207785110 | 18430 | 18430 | 18430 | 18430 | 0 |
| 211 | 20231219 | 152600 | 437207785110 | 18430 | 18430 | 18430 | 18430 | 0 |
| 212 | 20231219 | 152500 | 437207785110 | 18430 | 18430 | 18430 | 18430 | 0 |
| 213 | 20231219 | 152400 | 437207785110 | 18430 | 18430 | 18430 | 18430 | 0 |
| 214 | 20231219 | 152300 | 437207785110 | 18430 | 18430 | 18430 | 18430 | 0 |
| 215 | 20231219 | 152200 | 437207785110 | 18430 | 18430 | 18430 | 18430 | 0 |
| 216 | 20231219 | 152100 | 437207785110 | 18430 | 18430 | 18430 | 18430 | 0 |
| 217 | 20231219 | 152000 | 437207785110 | 18430 | 18430 | 18430 | 18430 | 0 |
| 218 | 20231219 | 151900 | 437207785110 | 18430 | 18450 | 18460 | 18390 | 120221 |
| 219 | 20231219 | 151800 | 434993029830 | 18460 | 18550 | 18550 | 18450 | 69351 |
| 220 | 20231219 | 151700 | 433709317680 | 18550 | 18540 | 18580 | 18510 | 40648 |
| 221 | 20231219 | 151600 | 432955652450 | 18530 | 18520 | 18540 | 18510 | 38367 |
| 222 | 20231219 | 151500 | 432244910160 | 18510 | 18610 | 18610 | 18500 | 42971 |
| 223 | 20231219 | 151400 | 431447711620 | 18610 | 18650 | 18660 | 18610 | 41879 |
| 224 | 20231219 | 151300 | 430667413750 | 18650 | 18670 | 18680 | 18640 | 27543 |
| 225 | 20231219 | 151200 | 430153536120 | 18670 | 18640 | 18690 | 18630 | 51150 |
| 226 | 20231219 | 151100 | 429198588970 | 18640 | 18690 | 18690 | 18620 | 33424 |
| 227 | 20231219 | 151000 | 428575214680 | 18690 | 18570 | 18690 | 18560 | 74306 |
| 228 | 20231219 | 150900 | 427190022510 | 18560 | 18600 | 18600 | 18500 | 45110 |
| 229 | 20231219 | 150800 | 426353530250 | 18600 | 18590 | 18600 | 18570 | 29759 |
| 230 | 20231219 | 150700 | 425800323840 | 18590 | 18540 | 18590 | 18540 | 25580 |
| 231 | 20231219 | 150600 | 425325603860 | 18540 | 18550 | 18560 | 18530 | 30559 |
| 232 | 20231219 | 150500 | 424759025630 | 18550 | 18500 | 18560 | 18480 | 34249 |
| 233 | 20231219 | 150400 | 424124547570 | 18500 | 18540 | 18540 | 18450 | 136005 |
| 234 | 20231219 | 150300 | 421609994330 | 18530 | 18580 | 18590 | 18530 | 48153 |
| 235 | 20231219 | 150200 | 420716570310 | 18570 | 18580 | 18610 | 18570 | 33648 |
| 236 | 20231219 | 150100 | 420091237990 | 18570 | 18640 | 18650 | 18570 | 33798 |
| 237 | 20231219 | 150000 | 419462050180 | 18640 | 18620 | 18640 | 18590 | 18412 |
| 238 | 20231219 | 145900 | 419119194420 | 18590 | 18620 | 18650 | 18560 | 40279 |
| 239 | 20231219 | 145800 | 418370212210 | 18620 | 18650 | 18680 | 18610 | 29973 |
| 240 | 20231219 | 145700 | 417811199900 | 18650 | 18630 | 18680 | 18580 | 46311 |
| 241 | 20231219 | 145600 | 416948848770 | 18610 | 18630 | 18640 | 18600 | 26774 |
| 242 | 20231219 | 145500 | 416450326610 | 18630 | 18590 | 18630 | 18550 | 29632 |
| 243 | 20231219 | 145400 | 415899400000 | 18590 | 18630 | 18630 | 18540 | 80892 |
| 244 | 20231219 | 145300 | 414396306400 | 18630 | 18690 | 18700 | 18600 | 44403 |
| 245 | 20231219 | 145200 | 413568026730 | 18690 | 18710 | 18710 | 18680 | 18789 |
| 246 | 20231219 | 145100 | 413216762660 | 18700 | 18730 | 18730 | 18670 | 31011 |
| 247 | 20231219 | 145000 | 412636934570 | 18730 | 18620 | 18730 | 18610 | 50284 |
| 248 | 20231219 | 144900 | 411698352940 | 18620 | 18670 | 18670 | 18590 | 65735 |
| 249 | 20231219 | 144800 | 410474072260 | 18670 | 18680 | 18700 | 18660 | 25855 |
| 250 | 20231219 | 144700 | 409991152480 | 18680 | 18710 | 18740 | 18630 | 52084 |
| 251 | 20231219 | 144600 | 409018772550 | 18700 | 18740 | 18750 | 18680 | 46158 |
| 252 | 20231219 | 144500 | 408154337180 | 18740 | 18680 | 18750 | 18640 | 34651 |
| 253 | 20231219 | 144400 | 407506415830 | 18680 | 18770 | 18780 | 18670 | 52609 |
| 254 | 20231219 | 144300 | 406521216450 | 18780 | 18790 | 18810 | 18760 | 43881 |
| 255 | 20231219 | 144200 | 405696905590 | 18780 | 18730 | 18810 | 18580 | 116612 |
| 256 | 20231219 | 144100 | 403518286590 | 18740 | 18910 | 18910 | 18710 | 93239 |
| 257 | 20231219 | 144000 | 401764445610 | 18910 | 18920 | 18920 | 18870 | 57765 |
| 258 | 20231219 | 143900 | 400672528180 | 18920 | 18910 | 18930 | 18860 | 94898 |
| 259 | 20231219 | 143800 | 398878784500 | 18900 | 18860 | 18910 | 18830 | 163327 |
| 260 | 20231219 | 143700 | 395794587630 | 18860 | 18750 | 18870 | 18750 | 79905 |
| 261 | 20231219 | 143600 | 394289688380 | 18750 | 18830 | 18840 | 18740 | 41218 |
| 262 | 20231219 | 143500 | 393515150200 | 18830 | 18790 | 18840 | 18780 | 46688 |
| 263 | 20231219 | 143400 | 392636760230 | 18800 | 18730 | 18860 | 18720 | 114040 |
| 264 | 20231219 | 143300 | 390491658210 | 18720 | 18720 | 18770 | 18710 | 36348 |
| 265 | 20231219 | 143200 | 389810378330 | 18720 | 18760 | 18780 | 18700 | 38981 |
| 266 | 20231219 | 143100 | 389079536220 | 18760 | 18680 | 18770 | 18650 | 50886 |
| 267 | 20231219 | 143000 | 388127657590 | 18670 | 18600 | 18680 | 18590 | 34201 |
| 268 | 20231219 | 142900 | 387490461840 | 18610 | 18580 | 18670 | 18510 | 54752 |
| 269 | 20231219 | 142800 | 386473483250 | 18590 | 18730 | 18740 | 18450 | 171630 |
| 270 | 20231219 | 142700 | 383287905560 | 18730 | 18650 | 18750 | 18640 | 64320 |
| 271 | 20231219 | 142600 | 382085517880 | 18660 | 18700 | 18720 | 18650 | 56087 |
| 272 | 20231219 | 142500 | 381037980430 | 18710 | 18690 | 18740 | 18670 | 28258 |
| 273 | 20231219 | 142400 | 380509449170 | 18690 | 18830 | 18830 | 18680 | 63085 |
| 274 | 20231219 | 142300 | 379326581920 | 18820 | 18790 | 18840 | 18760 | 39269 |
| 275 | 20231219 | 142200 | 378587862240 | 18800 | 18830 | 18840 | 18660 | 58080 |
| 276 | 20231219 | 142100 | 377498015720 | 18830 | 18750 | 18880 | 18750 | 104957 |
| 277 | 20231219 | 142000 | 375521390260 | 18770 | 18750 | 18770 | 18640 | 73643 |
| 278 | 20231219 | 141900 | 374143317020 | 18770 | 18680 | 18800 | 18660 | 96887 |
| 279 | 20231219 | 141800 | 372327079670 | 18670 | 18720 | 18720 | 18650 | 70590 |
| 280 | 20231219 | 141700 | 371008428540 | 18690 | 18560 | 18740 | 18520 | 129608 |
| 281 | 20231219 | 141600 | 368599860440 | 18560 | 18650 | 18660 | 18430 | 225537 |
| 282 | 20231219 | 141500 | 364416479430 | 18650 | 18720 | 18880 | 18650 | 245787 |
| 283 | 20231219 | 141400 | 359802128920 | 18720 | 19060 | 19120 | 18660 | 319083 |
| 284 | 20231219 | 141300 | 353766173570 | 19060 | 19140 | 19220 | 19060 | 410055 |
| 285 | 20231219 | 141200 | 345909298620 | 19150 | 19040 | 19170 | 18910 | 224291 |
| 286 | 20231219 | 141100 | 341631620230 | 19030 | 18930 | 19140 | 18930 | 178388 |
| 287 | 20231219 | 141000 | 338231432290 | 18950 | 19090 | 19150 | 18890 | 284429 |
| 288 | 20231219 | 140900 | 332812603500 | 19090 | 19090 | 19170 | 18990 | 382120 |
| 289 | 20231219 | 140800 | 325513974620 | 19080 | 18930 | 19100 | 18920 | 637932 |
| 290 | 20231219 | 140700 | 313385509520 | 18940 | 18810 | 18940 | 18780 | 383050 |
| 291 | 20231219 | 140600 | 306156231190 | 18800 | 18780 | 18880 | 18710 | 359245 |
| 292 | 20231219 | 140500 | 299399760390 | 18790 | 18530 | 18800 | 18530 | 369109 |
| 293 | 20231219 | 140400 | 292495191230 | 18530 | 18550 | 18570 | 18520 | 36672 |
| 294 | 20231219 | 140300 | 291815103150 | 18550 | 18510 | 18580 | 18500 | 55185 |
| 295 | 20231219 | 140200 | 290791595470 | 18500 | 18550 | 18580 | 18450 | 72003 |
| 296 | 20231219 | 140100 | 289457473780 | 18550 | 18600 | 18640 | 18530 | 71797 |
| 297 | 20231219 | 140000 | 288122281930 | 18600 | 18470 | 18630 | 18430 | 88126 |
| 298 | 20231219 | 135900 | 286487925640 | 18460 | 18490 | 18510 | 18400 | 73697 |
| 299 | 20231219 | 135800 | 285126889880 | 18500 | 18640 | 18640 | 18500 | 140044 |
| 300 | 20231219 | 135700 | 282528683640 | 18630 | 18610 | 18650 | 18590 | 75094 |
| 301 | 20231219 | 135600 | 281130689980 | 18610 | 18660 | 18660 | 18600 | 44293 |
| 302 | 20231219 | 135500 | 280305742340 | 18650 | 18640 | 18680 | 18600 | 87638 |
| 303 | 20231219 | 135400 | 278671359030 | 18640 | 18680 | 18690 | 18600 | 95889 |
| 304 | 20231219 | 135300 | 276882454710 | 18670 | 18610 | 18700 | 18600 | 165432 |
| 305 | 20231219 | 135200 | 273793606870 | 18610 | 18640 | 18660 | 18500 | 142332 |
| 306 | 20231219 | 135100 | 271143934790 | 18630 | 18510 | 18660 | 18500 | 205099 |
| 307 | 20231219 | 135000 | 267333017300 | 18510 | 18440 | 18510 | 18410 | 92051 |
| 308 | 20231219 | 134900 | 265631867950 | 18440 | 18400 | 18440 | 18390 | 28253 |
| 309 | 20231219 | 134800 | 265111833750 | 18400 | 18380 | 18410 | 18380 | 19614 |
| 310 | 20231219 | 134700 | 264751062370 | 18380 | 18370 | 18400 | 18340 | 25134 |
| 311 | 20231219 | 134600 | 264289344160 | 18360 | 18400 | 18410 | 18350 | 17501 |
| 312 | 20231219 | 134500 | 263967775060 | 18400 | 18400 | 18420 | 18360 | 24194 |
| 313 | 20231219 | 134400 | 263522725650 | 18400 | 18380 | 18440 | 18350 | 32247 |
| 314 | 20231219 | 134300 | 262929671690 | 18360 | 18440 | 18440 | 18360 | 34719 |
| 315 | 20231219 | 134200 | 262290736010 | 18440 | 18450 | 18460 | 18430 | 31266 |
| 316 | 20231219 | 134100 | 261714074500 | 18450 | 18490 | 18500 | 18340 | 68756 |
| 317 | 20231219 | 134000 | 260447665270 | 18470 | 18470 | 18500 | 18450 | 53516 |
| 318 | 20231219 | 133900 | 259458718090 | 18470 | 18490 | 18500 | 18440 | 87190 |
| 319 | 20231219 | 133800 | 257847635790 | 18500 | 18420 | 18500 | 18410 | 225719 |
| 320 | 20231219 | 133700 | 253676903240 | 18430 | 18420 | 18440 | 18410 | 40728 |
| 321 | 20231219 | 133600 | 252926286530 | 18420 | 18430 | 18430 | 18380 | 28020 |
| 322 | 20231219 | 133500 | 252410595810 | 18430 | 18350 | 18430 | 18330 | 82660 |
| 323 | 20231219 | 133400 | 250889986570 | 18350 | 18350 | 18360 | 18320 | 21588 |
| 324 | 20231219 | 133300 | 250493823680 | 18350 | 18360 | 18360 | 18320 | 16449 |
| 325 | 20231219 | 133200 | 250192124220 | 18370 | 18320 | 18370 | 18310 | 26087 |
| 326 | 20231219 | 133100 | 249713490250 | 18330 | 18300 | 18340 | 18290 | 23623 |
| 327 | 20231219 | 133000 | 249280716360 | 18290 | 18260 | 18300 | 18250 | 15797 |
| 328 | 20231219 | 132900 | 248992066110 | 18250 | 18290 | 18310 | 18230 | 32658 |
| 329 | 20231219 | 132800 | 248395669590 | 18290 | 18320 | 18320 | 18280 | 18395 |
| 330 | 20231219 | 132700 | 248058969820 | 18320 | 18300 | 18330 | 18290 | 18271 |
| 331 | 20231219 | 132600 | 247724371820 | 18300 | 18320 | 18330 | 18290 | 17059 |
| 332 | 20231219 | 132500 | 247412102890 | 18320 | 18280 | 18320 | 18280 | 14282 |
| 333 | 20231219 | 132400 | 247150719450 | 18280 | 18350 | 18370 | 18280 | 26537 |
| 334 | 20231219 | 132300 | 246664430520 | 18360 | 18250 | 18360 | 18240 | 21677 |
| 335 | 20231219 | 132200 | 246267445230 | 18250 | 18240 | 18380 | 18230 | 59697 |
| 336 | 20231219 | 132100 | 245175672020 | 18240 | 18400 | 18450 | 18240 | 147715 |
| 337 | 20231219 | 132000 | 242459237040 | 18400 | 18350 | 18400 | 18340 | 51713 |
| 338 | 20231219 | 131900 | 241509254420 | 18340 | 18360 | 18370 | 18320 | 52909 |
| 339 | 20231219 | 131800 | 240538328520 | 18360 | 18340 | 18360 | 18340 | 34542 |
| 340 | 20231219 | 131700 | 239904473350 | 18340 | 18340 | 18360 | 18330 | 70639 |
| 341 | 20231219 | 131600 | 238608406860 | 18350 | 18240 | 18350 | 18240 | 113039 |
| 342 | 20231219 | 131500 | 236539398680 | 18240 | 18210 | 18240 | 18190 | 16712 |
| 343 | 20231219 | 131400 | 236234930080 | 18210 | 18240 | 18250 | 18200 | 11094 |
| 344 | 20231219 | 131300 | 236032692780 | 18230 | 18250 | 18270 | 18230 | 24127 |
| 345 | 20231219 | 131200 | 235592375600 | 18240 | 18210 | 18250 | 18210 | 18968 |
| 346 | 20231219 | 131100 | 235246567850 | 18220 | 18190 | 18220 | 18180 | 15207 |
| 347 | 20231219 | 131000 | 234969738490 | 18190 | 18210 | 18210 | 18170 | 8131 |
| 348 | 20231219 | 130900 | 234821838250 | 18210 | 18180 | 18210 | 18180 | 14306 |
| 349 | 20231219 | 130800 | 234561416230 | 18180 | 18150 | 18210 | 18140 | 60555 |
| 350 | 20231219 | 130700 | 233460842330 | 18150 | 18140 | 18150 | 18130 | 12377 |
| 351 | 20231219 | 130600 | 233236297520 | 18130 | 18100 | 18140 | 18090 | 21600 |
| 352 | 20231219 | 130500 | 232845079140 | 18100 | 18100 | 18100 | 18090 | 13044 |
| 353 | 20231219 | 130400 | 232609000400 | 18090 | 18080 | 18090 | 18070 | 10658 |
| 354 | 20231219 | 130300 | 232416259220 | 18070 | 18080 | 18080 | 18060 | 6393 |
| 355 | 20231219 | 130200 | 232300717250 | 18080 | 18070 | 18080 | 18070 | 5607 |
| 356 | 20231219 | 130100 | 232199369770 | 18070 | 18040 | 18090 | 18000 | 31681 |
| 357 | 20231219 | 130000 | 231628481410 | 18030 | 18080 | 18080 | 18030 | 9286 |
| 358 | 20231219 | 125900 | 231460830740 | 18070 | 18090 | 18090 | 18060 | 4717 |
| 359 | 20231219 | 125800 | 231375530990 | 18090 | 18060 | 18090 | 18030 | 8774 |
| 360 | 20231219 | 125700 | 231217120980 | 18050 | 18080 | 18080 | 18010 | 24388 |
| 361 | 20231219 | 125600 | 230777073140 | 18070 | 18100 | 18110 | 18070 | 6792 |
| 362 | 20231219 | 125500 | 230654205860 | 18090 | 18090 | 18110 | 18070 | 4046 |
| 363 | 20231219 | 125400 | 230581011810 | 18100 | 18070 | 18120 | 18070 | 5280 |
| 364 | 20231219 | 125300 | 230485421130 | 18070 | 18120 | 18130 | 18010 | 37027 |
| 365 | 20231219 | 125200 | 229816296530 | 18130 | 18130 | 18130 | 18120 | 5056 |
| 366 | 20231219 | 125100 | 229724644610 | 18120 | 18120 | 18140 | 18120 | 5436 |
| 367 | 20231219 | 125000 | 229626079630 | 18130 | 18130 | 18140 | 18100 | 5274 |
| 368 | 20231219 | 124900 | 229530499990 | 18130 | 18110 | 18140 | 18090 | 9634 |
| 369 | 20231219 | 124800 | 229355971380 | 18110 | 18130 | 18130 | 18080 | 14335 |
| 370 | 20231219 | 124700 | 229096444890 | 18130 | 18130 | 18140 | 18120 | 7778 |
| 371 | 20231219 | 124600 | 228955439920 | 18140 | 18140 | 18140 | 18120 | 5038 |
| 372 | 20231219 | 124500 | 228864096300 | 18120 | 18150 | 18150 | 18110 | 5902 |
| 373 | 20231219 | 124400 | 228757083710 | 18150 | 18140 | 18150 | 18140 | 5680 |
| 374 | 20231219 | 124300 | 228654025730 | 18140 | 18150 | 18150 | 18130 | 5336 |
| 375 | 20231219 | 124200 | 228557211840 | 18150 | 18130 | 18150 | 18130 | 7089 |
| 376 | 20231219 | 124100 | 228428621640 | 18130 | 18150 | 18160 | 18130 | 4100 |
| 377 | 20231219 | 124000 | 228354239430 | 18140 | 18160 | 18160 | 18130 | 6703 |
| 378 | 20231219 | 123900 | 228232573610 | 18150 | 18150 | 18160 | 18140 | 8797 |
| 379 | 20231219 | 123800 | 228072880910 | 18140 | 18130 | 18150 | 18120 | 8848 |
| 380 | 20231219 | 123700 | 227912407840 | 18130 | 18110 | 18130 | 18090 | 5301 |
| 381 | 20231219 | 123600 | 227816387130 | 18100 | 18080 | 18110 | 18080 | 7011 |
| 382 | 20231219 | 123500 | 227689503160 | 18080 | 18110 | 18110 | 18080 | 8434 |
| 383 | 20231219 | 123400 | 227536899310 | 18100 | 18130 | 18130 | 18100 | 8349 |
| 384 | 20231219 | 123300 | 227385671140 | 18130 | 18160 | 18160 | 18110 | 5833 |
| 385 | 20231219 | 123200 | 227279846210 | 18160 | 18150 | 18160 | 18130 | 5882 |
| 386 | 20231219 | 123100 | 227173063420 | 18150 | 18120 | 18160 | 18090 | 21821 |
| 387 | 20231219 | 123000 | 226777712050 | 18130 | 18140 | 18140 | 18100 | 6320 |
| 388 | 20231219 | 122900 | 226663179960 | 18140 | 18140 | 18150 | 18120 | 5373 |
| 389 | 20231219 | 122800 | 226565724230 | 18150 | 18140 | 18150 | 18110 | 10999 |
| 390 | 20231219 | 122700 | 226366248880 | 18140 | 18100 | 18140 | 18070 | 18008 |
| 391 | 20231219 | 122600 | 226040311540 | 18080 | 18150 | 18170 | 18080 | 15491 |
| 392 | 20231219 | 122500 | 225759581750 | 18140 | 18220 | 18230 | 18140 | 22098 |
| 393 | 20231219 | 122400 | 225357885100 | 18220 | 18130 | 18220 | 18120 | 24116 |
| 394 | 20231219 | 122300 | 224919104710 | 18120 | 18090 | 18140 | 18090 | 9307 |
| 395 | 20231219 | 122200 | 224750540580 | 18110 | 18130 | 18150 | 18080 | 24419 |
| 396 | 20231219 | 122100 | 224308261680 | 18140 | 18140 | 18160 | 18110 | 19758 |
| 397 | 20231219 | 122000 | 223949927270 | 18140 | 18160 | 18180 | 18120 | 19424 |
| 398 | 20231219 | 121900 | 223597261460 | 18160 | 18200 | 18210 | 18160 | 15188 |
| 399 | 20231219 | 121800 | 223321116150 | 18200 | 18210 | 18210 | 18160 | 20903 |
| 400 | 20231219 | 121700 | 222940907990 | 18210 | 18270 | 18270 | 18180 | 18147 |
| 401 | 20231219 | 121600 | 222610426920 | 18200 | 18280 | 18290 | 18180 | 41986 |
| 402 | 20231219 | 121500 | 221845225310 | 18290 | 18310 | 18320 | 18270 | 44686 |
| 403 | 20231219 | 121400 | 221027436710 | 18310 | 18300 | 18320 | 18240 | 55883 |
| 404 | 20231219 | 121300 | 220005776270 | 18300 | 18230 | 18370 | 18220 | 202973 |
| 405 | 20231219 | 121200 | 216291674200 | 18220 | 18200 | 18230 | 18190 | 29202 |
| 406 | 20231219 | 121100 | 215759896460 | 18200 | 18180 | 18200 | 18180 | 24783 |
| 407 | 20231219 | 121000 | 215309003960 | 18190 | 18130 | 18190 | 18120 | 34385 |
| 408 | 20231219 | 120900 | 214684527980 | 18130 | 18140 | 18150 | 18120 | 5833 |
| 409 | 20231219 | 120800 | 214578759980 | 18140 | 18130 | 18150 | 18130 | 7171 |
| 410 | 20231219 | 120700 | 214448648480 | 18130 | 18130 | 18150 | 18120 | 7588 |
| 411 | 20231219 | 120600 | 214311034470 | 18120 | 18150 | 18170 | 18110 | 16687 |
| 412 | 20231219 | 120500 | 214008197440 | 18150 | 18130 | 18160 | 18110 | 18433 |
| 413 | 20231219 | 120400 | 213673872580 | 18120 | 18100 | 18160 | 18100 | 28603 |
| 414 | 20231219 | 120300 | 213155282680 | 18100 | 18060 | 18100 | 18050 | 23756 |
| 415 | 20231219 | 120200 | 212726101570 | 18060 | 18070 | 18090 | 18050 | 5975 |
| 416 | 20231219 | 120100 | 212618128850 | 18080 | 18030 | 18090 | 18020 | 10552 |
| 417 | 20231219 | 120000 | 212427600250 | 18020 | 18000 | 18030 | 18000 | 5238 |
| 418 | 20231219 | 115900 | 212333259120 | 18010 | 18040 | 18050 | 17980 | 8367 |
| 419 | 20231219 | 115800 | 212182564560 | 18050 | 17970 | 18050 | 17970 | 14038 |
| 420 | 20231219 | 115700 | 211929731530 | 17970 | 17930 | 17980 | 17860 | 41885 |
| 421 | 20231219 | 115600 | 211180085390 | 17940 | 18000 | 18000 | 17930 | 42382 |
| 422 | 20231219 | 115500 | 210418922470 | 17990 | 17990 | 18000 | 17970 | 17237 |
| 423 | 20231219 | 115400 | 210108801720 | 18000 | 18040 | 18050 | 17960 | 25881 |
| 424 | 20231219 | 115300 | 209643068040 | 18030 | 18030 | 18070 | 18020 | 10464 |
| 425 | 20231219 | 115200 | 209454324990 | 18030 | 18060 | 18080 | 18000 | 36547 |
| 426 | 20231219 | 115100 | 208795612610 | 18060 | 18130 | 18140 | 18050 | 13063 |
| 427 | 20231219 | 115000 | 208559132520 | 18130 | 18100 | 18130 | 18080 | 13326 |
| 428 | 20231219 | 114900 | 208317809110 | 18100 | 18090 | 18120 | 18040 | 20877 |
| 429 | 20231219 | 114800 | 207940557880 | 18090 | 18140 | 18200 | 18090 | 24068 |
| 430 | 20231219 | 114700 | 207503909620 | 18150 | 18200 | 18230 | 18080 | 37159 |
| 431 | 20231219 | 114600 | 206827795100 | 18210 | 18220 | 18250 | 18200 | 67484 |
| 432 | 20231219 | 114500 | 205597549470 | 18230 | 18140 | 18230 | 18140 | 152110 |
| 433 | 20231219 | 114400 | 202830602270 | 18140 | 18080 | 18140 | 18070 | 69080 |
| 434 | 20231219 | 114300 | 201580226950 | 18090 | 18080 | 18090 | 18060 | 14010 |
| 435 | 20231219 | 114200 | 201326892910 | 18070 | 17990 | 18080 | 17980 | 32146 |
| 436 | 20231219 | 114100 | 200747004970 | 17990 | 17980 | 17990 | 17960 | 3982 |
| 437 | 20231219 | 114000 | 200675413430 | 17980 | 17970 | 17990 | 17960 | 5472 |
| 438 | 20231219 | 113900 | 200577000230 | 17990 | 17960 | 17990 | 17960 | 5241 |
| 439 | 20231219 | 113800 | 200482800590 | 17960 | 17990 | 17990 | 17960 | 13932 |
| 440 | 20231219 | 113700 | 200232442490 | 17990 | 17980 | 18000 | 17970 | 5470 |
| 441 | 20231219 | 113600 | 200134049050 | 17980 | 17990 | 18010 | 17970 | 6256 |
| 442 | 20231219 | 113500 | 200021523680 | 17990 | 18000 | 18010 | 17980 | 5754 |
| 443 | 20231219 | 113400 | 199918003170 | 18000 | 18000 | 18000 | 17980 | 7297 |
| 444 | 20231219 | 113300 | 199786674240 | 18000 | 18000 | 18020 | 17980 | 9037 |
| 445 | 20231219 | 113200 | 199624039170 | 18010 | 17990 | 18020 | 17980 | 7633 |
| 446 | 20231219 | 113100 | 199486650640 | 18000 | 18020 | 18030 | 17970 | 16703 |
| 447 | 20231219 | 113000 | 199186176050 | 18020 | 18030 | 18040 | 18010 | 7572 |
| 448 | 20231219 | 112900 | 199049690190 | 18040 | 18050 | 18060 | 18030 | 7485 |
| 449 | 20231219 | 112800 | 198914616500 | 18050 | 18070 | 18070 | 18050 | 19780 |
| 450 | 20231219 | 112700 | 198557359820 | 18070 | 18040 | 18070 | 18040 | 17158 |
| 451 | 20231219 | 112600 | 198247491320 | 18050 | 18040 | 18050 | 18030 | 9125 |
| 452 | 20231219 | 112500 | 198082873440 | 18040 | 18040 | 18040 | 18030 | 4897 |
| 453 | 20231219 | 112400 | 197994544710 | 18030 | 18030 | 18040 | 18020 | 8275 |
| 454 | 20231219 | 112300 | 197845328380 | 18030 | 18040 | 18040 | 18010 | 4391 |
| 455 | 20231219 | 112200 | 197766177360 | 18040 | 18040 | 18050 | 18030 | 8636 |
| 456 | 20231219 | 112100 | 197610363950 | 18040 | 18050 | 18060 | 18030 | 10481 |
| 457 | 20231219 | 112000 | 197421231950 | 18060 | 18030 | 18060 | 18030 | 17135 |
| 458 | 20231219 | 111900 | 197111958740 | 18000 | 17980 | 18030 | 17970 | 30017 |
| 459 | 20231219 | 111800 | 196571619950 | 17980 | 17980 | 17980 | 17960 | 8986 |
| 460 | 20231219 | 111700 | 196410126410 | 17980 | 17980 | 18000 | 17970 | 4199 |
| 461 | 20231219 | 111600 | 196334593490 | 17980 | 17990 | 17990 | 17960 | 6811 |
| 462 | 20231219 | 111500 | 196212142120 | 17960 | 17990 | 17990 | 17960 | 7878 |
| 463 | 20231219 | 111400 | 196070537980 | 17990 | 17980 | 17990 | 17980 | 6970 |
| 464 | 20231219 | 111300 | 195945183170 | 17980 | 17980 | 17990 | 17970 | 8323 |
| 465 | 20231219 | 111200 | 195795526540 | 17970 | 17980 | 17980 | 17970 | 4461 |
| 466 | 20231219 | 111100 | 195715333690 | 17970 | 17970 | 17980 | 17960 | 7346 |
| 467 | 20231219 | 111000 | 195583334600 | 17960 | 17960 | 17980 | 17960 | 6472 |
| 468 | 20231219 | 110900 | 195467069780 | 17960 | 17970 | 17970 | 17960 | 11970 |
| 469 | 20231219 | 110800 | 195252029560 | 17970 | 17990 | 18000 | 17970 | 10583 |
| 470 | 20231219 | 110700 | 195061754940 | 17990 | 17990 | 18000 | 17980 | 11039 |
| 471 | 20231219 | 110600 | 194863141880 | 18000 | 17980 | 18010 | 17970 | 12611 |
| 472 | 20231219 | 110500 | 194636259220 | 17980 | 17990 | 18000 | 17980 | 11567 |
| 473 | 20231219 | 110400 | 194428232370 | 17990 | 18000 | 18010 | 17980 | 8473 |
| 474 | 20231219 | 110300 | 194275758140 | 17990 | 17990 | 18020 | 17990 | 12560 |
| 475 | 20231219 | 110200 | 194049640660 | 17990 | 18010 | 18020 | 17980 | 14469 |
| 476 | 20231219 | 110100 | 193789248160 | 18010 | 18040 | 18040 | 18010 | 8245 |
| 477 | 20231219 | 110000 | 193640604180 | 18040 | 18020 | 18040 | 18020 | 7961 |
| 478 | 20231219 | 105900 | 193497079150 | 18020 | 17990 | 18030 | 17990 | 4960 |
| 479 | 20231219 | 105800 | 193407756480 | 17990 | 18000 | 18000 | 17990 | 5006 |
| 480 | 20231219 | 105700 | 193317677460 | 18000 | 18040 | 18050 | 17990 | 8293 |
| 481 | 20231219 | 105600 | 193168326060 | 18040 | 18070 | 18080 | 18030 | 9827 |
| 482 | 20231219 | 105500 | 192990842530 | 18070 | 17990 | 18080 | 17990 | 29340 |
| 483 | 20231219 | 105400 | 192461474350 | 17990 | 17990 | 18000 | 17980 | 14240 |
| 484 | 20231219 | 105300 | 192205310920 | 17990 | 18000 | 18000 | 17980 | 5333 |
| 485 | 20231219 | 105200 | 192109358050 | 18000 | 17970 | 18000 | 17950 | 17804 |
| 486 | 20231219 | 105100 | 191789441960 | 17960 | 18000 | 18020 | 17960 | 18790 |
| 487 | 20231219 | 105000 | 191451363490 | 18000 | 17960 | 18000 | 17950 | 11823 |
| 488 | 20231219 | 104900 | 191238738750 | 17950 | 17970 | 17970 | 17950 | 14445 |
| 489 | 20231219 | 104800 | 190979304390 | 17960 | 18040 | 18060 | 17950 | 40899 |
| 490 | 20231219 | 104700 | 190243322300 | 18030 | 18060 | 18080 | 18030 | 17959 |
| 491 | 20231219 | 104600 | 189919172480 | 18070 | 18080 | 18080 | 18050 | 14052 |
| 492 | 20231219 | 104500 | 189665318140 | 18080 | 18120 | 18130 | 18040 | 22970 |
| 493 | 20231219 | 104400 | 189249710750 | 18130 | 18060 | 18130 | 18060 | 80564 |
| 494 | 20231219 | 104300 | 187791417870 | 18060 | 18080 | 18080 | 18030 | 23664 |
| 495 | 20231219 | 104200 | 187364128010 | 18080 | 18010 | 18080 | 18000 | 25180 |
| 496 | 20231219 | 104100 | 186909638250 | 18010 | 18010 | 18070 | 18010 | 12622 |
| 497 | 20231219 | 104000 | 186682094730 | 18070 | 18010 | 18090 | 18010 | 35531 |
| 498 | 20231219 | 103900 | 186040377610 | 18020 | 17990 | 18020 | 17990 | 19439 |
| 499 | 20231219 | 103800 | 185690444800 | 17990 | 17910 | 18000 | 17900 | 16384 |
| 500 | 20231219 | 103700 | 185396141910 | 17900 | 17880 | 17930 | 17870 | 14349 |
| 501 | 20231219 | 103600 | 185139344370 | 17880 | 17900 | 17940 | 17880 | 19597 |
| 502 | 20231219 | 103500 | 184788424490 | 17920 | 17990 | 18000 | 17880 | 27549 |
| 503 | 20231219 | 103400 | 184293978810 | 17990 | 17990 | 18000 | 17970 | 12619 |
| 504 | 20231219 | 103300 | 184067096410 | 17990 | 18040 | 18040 | 17930 | 33530 |
| 505 | 20231219 | 103200 | 183464016990 | 18040 | 18110 | 18120 | 18000 | 53924 |
| 506 | 20231219 | 103100 | 182490345020 | 18100 | 18080 | 18110 | 18080 | 39181 |
| 507 | 20231219 | 103000 | 181781474930 | 18070 | 18080 | 18110 | 18060 | 78246 |
| 508 | 20231219 | 102900 | 180366056450 | 18080 | 18060 | 18100 | 17980 | 99612 |
| 509 | 20231219 | 102800 | 178566347340 | 18070 | 17910 | 18070 | 17910 | 154058 |
| 510 | 20231219 | 102700 | 175792943880 | 17910 | 17890 | 17910 | 17880 | 12240 |
| 511 | 20231219 | 102600 | 175573902750 | 17890 | 17890 | 17910 | 17870 | 23701 |
| 512 | 20231219 | 102500 | 175149998540 | 17880 | 17810 | 17890 | 17810 | 16850 |
| 513 | 20231219 | 102400 | 174849020930 | 17800 | 17860 | 17860 | 17800 | 20692 |
| 514 | 20231219 | 102300 | 174479984350 | 17860 | 17880 | 17890 | 17860 | 7987 |
| 515 | 20231219 | 102200 | 174337256090 | 17880 | 17940 | 17940 | 17860 | 21459 |
| 516 | 20231219 | 102100 | 173953217040 | 17930 | 17940 | 17960 | 17930 | 26902 |
| 517 | 20231219 | 102000 | 173470408160 | 17950 | 17870 | 17980 | 17860 | 59873 |
| 518 | 20231219 | 101900 | 172396552570 | 17870 | 17870 | 17880 | 17860 | 9727 |
| 519 | 20231219 | 101800 | 172222730680 | 17870 | 17850 | 17880 | 17840 | 27522 |
| 520 | 20231219 | 101700 | 171731120700 | 17840 | 17790 | 17850 | 17770 | 16358 |
| 521 | 20231219 | 101600 | 171439468160 | 17790 | 17760 | 17830 | 17750 | 16883 |
| 522 | 20231219 | 101500 | 171138928320 | 17760 | 17790 | 17800 | 17750 | 13752 |
| 523 | 20231219 | 101400 | 170894300220 | 17790 | 17730 | 17790 | 17720 | 23148 |
| 524 | 20231219 | 101300 | 170483349080 | 17730 | 17740 | 17750 | 17720 | 7826 |
| 525 | 20231219 | 101200 | 170344533760 | 17740 | 17750 | 17750 | 17720 | 14181 |
| 526 | 20231219 | 101100 | 170093005660 | 17750 | 17710 | 17760 | 17710 | 14705 |
| 527 | 20231219 | 101000 | 169832123970 | 17700 | 17660 | 17720 | 17630 | 33405 |
| 528 | 20231219 | 100900 | 169241964080 | 17660 | 17650 | 17680 | 17640 | 17003 |
| 529 | 20231219 | 100800 | 168941791440 | 17650 | 17670 | 17680 | 17650 | 9742 |
| 530 | 20231219 | 100700 | 168769695900 | 17660 | 17650 | 17660 | 17630 | 17463 |
| 531 | 20231219 | 100600 | 168461627260 | 17650 | 17700 | 17700 | 17640 | 17182 |
| 532 | 20231219 | 100500 | 168158143860 | 17700 | 17640 | 17720 | 17640 | 11672 |
| 533 | 20231219 | 100400 | 167951729150 | 17640 | 17740 | 17740 | 17600 | 68719 |
| 534 | 20231219 | 100300 | 166738441820 | 17740 | 17740 | 17800 | 17730 | 13842 |
| 535 | 20231219 | 100200 | 166492733550 | 17740 | 17770 | 17820 | 17740 | 18725 |
| 536 | 20231219 | 100100 | 166160078530 | 17770 | 17830 | 17850 | 17740 | 30396 |
| 537 | 20231219 | 100000 | 165619248610 | 17830 | 17800 | 17840 | 17790 | 20696 |
| 538 | 20231219 | 095900 | 165250564980 | 17800 | 17770 | 17860 | 17740 | 18461 |
| 539 | 20231219 | 095800 | 164921842960 | 17770 | 17900 | 17900 | 17700 | 54475 |
| 540 | 20231219 | 095700 | 163951962220 | 17900 | 17960 | 17970 | 17890 | 47526 |
| 541 | 20231219 | 095600 | 163100270810 | 17960 | 17850 | 17970 | 17850 | 48274 |
| 542 | 20231219 | 095500 | 162235395370 | 17860 | 17830 | 17880 | 17830 | 15740 |
| 543 | 20231219 | 095400 | 161954349770 | 17830 | 17890 | 17940 | 17800 | 57747 |
| 544 | 20231219 | 095300 | 160921093460 | 17880 | 17860 | 17900 | 17850 | 41456 |
| 545 | 20231219 | 095200 | 160179868810 | 17870 | 17800 | 17890 | 17750 | 31426 |
| 546 | 20231219 | 095100 | 159619259900 | 17840 | 17750 | 17860 | 17690 | 43918 |
| 547 | 20231219 | 095000 | 158838279010 | 17760 | 17800 | 17810 | 17610 | 46319 |
| 548 | 20231219 | 094900 | 158015765360 | 17790 | 17640 | 17800 | 17610 | 64888 |
| 549 | 20231219 | 094800 | 156867900030 | 17640 | 17610 | 17650 | 17520 | 48656 |
| 550 | 20231219 | 094700 | 156013151820 | 17610 | 17610 | 17700 | 17590 | 34035 |
| 551 | 20231219 | 094600 | 155412587780 | 17610 | 17600 | 17630 | 17580 | 41329 |
| 552 | 20231219 | 094500 | 154685193580 | 17600 | 17770 | 17800 | 17580 | 67333 |
| 553 | 20231219 | 094400 | 153494380470 | 17770 | 17640 | 17810 | 17620 | 71466 |
| 554 | 20231219 | 094300 | 152225748960 | 17620 | 17640 | 17650 | 17480 | 168573 |
| 555 | 20231219 | 094200 | 149266441120 | 17650 | 17830 | 17850 | 17600 | 147774 |
| 556 | 20231219 | 094100 | 146648914720 | 17820 | 17900 | 17910 | 17800 | 98930 |
| 557 | 20231219 | 094000 | 144885175850 | 17910 | 17930 | 17940 | 17900 | 24447 |
| 558 | 20231219 | 093900 | 144447302670 | 17900 | 17880 | 17950 | 17860 | 26197 |
| 559 | 20231219 | 093800 | 143977710450 | 17880 | 17920 | 17920 | 17820 | 67208 |
| 560 | 20231219 | 093700 | 142776817010 | 17920 | 17970 | 17980 | 17910 | 30846 |
| 561 | 20231219 | 093600 | 142223431970 | 17960 | 17990 | 18000 | 17960 | 34383 |
| 562 | 20231219 | 093500 | 141605296950 | 17990 | 18050 | 18070 | 17960 | 37728 |
| 563 | 20231219 | 093400 | 140925441020 | 18050 | 18010 | 18080 | 18010 | 32382 |
| 564 | 20231219 | 093300 | 140341289170 | 18020 | 18110 | 18120 | 18000 | 37077 |
| 565 | 20231219 | 093200 | 139672478870 | 18110 | 17920 | 18130 | 17890 | 73519 |
| 566 | 20231219 | 093100 | 138347706820 | 17890 | 17860 | 17920 | 17820 | 43911 |
| 567 | 20231219 | 093000 | 137563328370 | 17870 | 18000 | 18010 | 17810 | 93347 |
| 568 | 20231219 | 092900 | 135891333060 | 18000 | 18000 | 18060 | 17970 | 41655 |
| 569 | 20231219 | 092800 | 135141609500 | 17990 | 18120 | 18170 | 17910 | 81454 |
| 570 | 20231219 | 092700 | 133673260830 | 18110 | 18070 | 18180 | 18060 | 44436 |
| 571 | 20231219 | 092600 | 132867060190 | 18100 | 18240 | 18240 | 18060 | 104583 |
| 572 | 20231219 | 092500 | 130967955400 | 18240 | 18070 | 18250 | 18060 | 235615 |
| 573 | 20231219 | 092400 | 126690857730 | 18070 | 17800 | 18100 | 17780 | 132266 |
| 574 | 20231219 | 092300 | 124317961130 | 17800 | 17830 | 17950 | 17780 | 133678 |
| 575 | 20231219 | 092200 | 121932200200 | 17820 | 18080 | 18100 | 17750 | 294796 |
| 576 | 20231219 | 092100 | 116644305770 | 18090 | 18150 | 18160 | 18080 | 66789 |
| 577 | 20231219 | 092000 | 115435091290 | 18150 | 18190 | 18240 | 18130 | 75584 |
| 578 | 20231219 | 091900 | 114061188170 | 18190 | 18090 | 18280 | 18090 | 117187 |
| 579 | 20231219 | 091800 | 111928435690 | 18100 | 18030 | 18100 | 18010 | 102940 |
| 580 | 20231219 | 091700 | 110070693960 | 18030 | 18140 | 18200 | 18010 | 134789 |
| 581 | 20231219 | 091600 | 107633134040 | 18130 | 18320 | 18340 | 18130 | 176990 |
| 582 | 20231219 | 091500 | 104407508300 | 18320 | 18280 | 18340 | 18250 | 151152 |
| 583 | 20231219 | 091400 | 101642190370 | 18280 | 18200 | 18280 | 18190 | 133380 |
| 584 | 20231219 | 091300 | 99210195010 | 18200 | 18240 | 18270 | 18000 | 239338 |
| 585 | 20231219 | 091200 | 94882760140 | 18260 | 18190 | 18350 | 18120 | 259700 |
| 586 | 20231219 | 091100 | 90133496740 | 18170 | 18400 | 18400 | 18060 | 334266 |
| 587 | 20231219 | 091000 | 84025520090 | 18400 | 18430 | 18450 | 18340 | 284427 |
| 588 | 20231219 | 090900 | 78791382390 | 18430 | 18670 | 18690 | 18340 | 395439 |
| 589 | 20231219 | 090800 | 71471385330 | 18670 | 18860 | 18870 | 18640 | 552554 |
| 590 | 20231219 | 090700 | 61105598410 | 18850 | 18580 | 18880 | 18480 | 738406 |
| 591 | 20231219 | 090600 | 47326615800 | 18580 | 18510 | 18580 | 18380 | 472996 |
| 592 | 20231219 | 090500 | 38578307940 | 18340 | 18340 | 18340 | 18340 | 0 |
| 593 | 20231219 | 090400 | 38578307940 | 18340 | 17980 | 18340 | 17910 | 326182 |
| 594 | 20231219 | 090300 | 32654940570 | 17980 | 17760 | 18110 | 17750 | 672406 |
| 595 | 20231219 | 090200 | 20550497650 | 17790 | 17380 | 17840 | 17350 | 453396 |
| 596 | 20231219 | 090100 | 12553929050 | 17380 | 17090 | 17380 | 17020 | 251015 |
| 597 | 20231219 | 090000 | 8234055680 | 17100 | 16680 | 17200 | 16550 | 465333 |