29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 25543 |
| 3 | 20231208 | 184100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20231208 | 184000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20231208 | 183900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20231208 | 183800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20231208 | 183700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20231208 | 183600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20231208 | 183500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20231208 | 183400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20231208 | 183300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20231208 | 183200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20231208 | 183100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20231208 | 183000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20231208 | 182900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20231208 | 182800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20231208 | 182700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20231208 | 182600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20231208 | 182500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20231208 | 182400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20231208 | 182300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20231208 | 182200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20231208 | 182100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20231208 | 182000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20231208 | 181900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20231208 | 181800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20231208 | 181700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20231208 | 181600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20231208 | 181500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20231208 | 181400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20231208 | 181300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20231208 | 181200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 25543 |
| 33 | 20231208 | 181100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20231208 | 181000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20231208 | 180900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20231208 | 180800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20231208 | 180700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20231208 | 180600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20231208 | 180500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20231208 | 180400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20231208 | 180300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20231208 | 180200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20231208 | 180100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20231208 | 180000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20231208 | 175900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20231208 | 175800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20231208 | 175700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20231208 | 175600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20231208 | 175500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20231208 | 175400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20231208 | 175300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20231208 | 175200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20231208 | 175100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20231208 | 175000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20231208 | 174900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20231208 | 174800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20231208 | 174700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20231208 | 174600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20231208 | 174500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20231208 | 174400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20231208 | 174300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20231208 | 174200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 25543 |
| 63 | 20231208 | 174100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20231208 | 174000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20231208 | 173900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20231208 | 173800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20231208 | 173700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20231208 | 173600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20231208 | 173500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20231208 | 173400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20231208 | 173300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20231208 | 173200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20231208 | 173100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20231208 | 173000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20231208 | 172900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20231208 | 172800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20231208 | 172700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20231208 | 172600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20231208 | 172500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20231208 | 172400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20231208 | 172300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20231208 | 172200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20231208 | 172100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20231208 | 172000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20231208 | 171900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20231208 | 171800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20231208 | 171700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20231208 | 171600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20231208 | 171500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20231208 | 171400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20231208 | 171300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20231208 | 171200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 25543 |
| 93 | 20231208 | 171100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20231208 | 171000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20231208 | 170900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20231208 | 170800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20231208 | 170700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20231208 | 170600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20231208 | 170500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20231208 | 170400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20231208 | 170300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20231208 | 170200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20231208 | 170100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20231208 | 170000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20231208 | 165900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20231208 | 165800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20231208 | 165700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20231208 | 165600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20231208 | 165500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20231208 | 165400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20231208 | 165300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20231208 | 165200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20231208 | 165100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20231208 | 165000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20231208 | 164900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20231208 | 164800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20231208 | 164700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20231208 | 164600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20231208 | 164500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20231208 | 164400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20231208 | 164300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20231208 | 164200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 25543 |
| 123 | 20231208 | 164100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20231208 | 164000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20231208 | 163900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20231208 | 163800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20231208 | 163700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20231208 | 163600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20231208 | 163500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20231208 | 163400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20231208 | 163300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20231208 | 163200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20231208 | 163100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20231208 | 163000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20231208 | 162900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20231208 | 162800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20231208 | 162700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20231208 | 162600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20231208 | 162500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20231208 | 162400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20231208 | 162300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20231208 | 162200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20231208 | 162100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20231208 | 162000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20231208 | 161900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20231208 | 161800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20231208 | 161700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20231208 | 161600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20231208 | 161500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20231208 | 161400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20231208 | 161300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20231208 | 161200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 25543 |
| 153 | 20231208 | 161100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20231208 | 161000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20231208 | 160900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20231208 | 160800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20231208 | 160700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20231208 | 160600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20231208 | 160500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20231208 | 160400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20231208 | 160300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20231208 | 160200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20231208 | 160100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20231208 | 160000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20231208 | 155900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20231208 | 155800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20231208 | 155700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20231208 | 155600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20231208 | 155500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20231208 | 155400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20231208 | 155300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20231208 | 155200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20231208 | 155100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20231208 | 155000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20231208 | 154900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20231208 | 154800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20231208 | 154700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20231208 | 154600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20231208 | 154500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20231208 | 154400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20231208 | 154300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20231208 | 154200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 25543 |
| 183 | 20231208 | 154100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20231208 | 154000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20231208 | 153900 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20231208 | 153800 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20231208 | 153700 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20231208 | 153600 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20231208 | 153500 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20231208 | 153400 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20231208 | 153300 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20231208 | 153200 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20231208 | 153100 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20231208 | 153000 | 10173172445 | 2325 | 2325 | 2325 | 2325 | 25543 |
| 195 | 20231208 | 152900 | 10113784970 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20231208 | 152800 | 10113784970 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20231208 | 152700 | 10113784970 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20231208 | 152600 | 10113784970 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20231208 | 152500 | 10113784970 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20231208 | 152400 | 10113784970 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20231208 | 152300 | 10113784970 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20231208 | 152200 | 10113784970 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20231208 | 152100 | 10113784970 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20231208 | 152000 | 10113784970 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20231208 | 151900 | 10113784970 | 2320 | 2325 | 2330 | 2320 | 14109 |
| 206 | 20231208 | 151800 | 10080979990 | 2325 | 2315 | 2325 | 2315 | 203 |
| 207 | 20231208 | 151700 | 10080508910 | 2315 | 2320 | 2325 | 2315 | 6572 |
| 208 | 20231208 | 151600 | 10065283145 | 2320 | 2325 | 2325 | 2320 | 92 |
| 209 | 20231208 | 151500 | 10065069525 | 2325 | 2325 | 2325 | 2320 | 428 |
| 210 | 20231208 | 151400 | 10064076435 | 2325 | 2325 | 2325 | 2315 | 3159 |
| 211 | 20231208 | 151300 | 10056752715 | 2325 | 2320 | 2325 | 2320 | 4199 |
| 212 | 20231208 | 151200 | 10047010350 | 2320 | 2325 | 2325 | 2320 | 372 |
| 213 | 20231208 | 151100 | 10046147265 | 2325 | 2320 | 2325 | 2320 | 104 |
| 214 | 20231208 | 151000 | 10045905930 | 2325 | 2320 | 2325 | 2315 | 2892 |
| 215 | 20231208 | 150900 | 10039197170 | 2315 | 2310 | 2320 | 2305 | 5541 |
| 216 | 20231208 | 150800 | 10026372080 | 2305 | 2315 | 2315 | 2305 | 2242 |
| 217 | 20231208 | 150700 | 10021193540 | 2310 | 2310 | 2310 | 2310 | 827 |
| 218 | 20231208 | 150600 | 10019283170 | 2310 | 2315 | 2315 | 2310 | 1598 |
| 219 | 20231208 | 150500 | 10015591310 | 2310 | 2315 | 2315 | 2305 | 2039 |
| 220 | 20231208 | 150400 | 10010879595 | 2315 | 2315 | 2315 | 2310 | 2148 |
| 221 | 20231208 | 150300 | 10005913060 | 2315 | 2315 | 2315 | 2315 | 1 |
| 222 | 20231208 | 150200 | 10005910745 | 2310 | 2310 | 2315 | 2305 | 997 |
| 223 | 20231208 | 150100 | 10003608730 | 2315 | 2315 | 2315 | 2305 | 500 |
| 224 | 20231208 | 150000 | 10002453300 | 2315 | 2315 | 2315 | 2300 | 45682 |
| 225 | 20231208 | 145900 | 9897274930 | 2315 | 2320 | 2320 | 2305 | 17430 |
| 226 | 20231208 | 145800 | 9857058885 | 2315 | 2315 | 2320 | 2310 | 6978 |
| 227 | 20231208 | 145700 | 9840936610 | 2315 | 2315 | 2320 | 2310 | 5660 |
| 228 | 20231208 | 145600 | 9827846405 | 2315 | 2320 | 2320 | 2315 | 507 |
| 229 | 20231208 | 145500 | 9826672665 | 2320 | 2320 | 2320 | 2320 | 31 |
| 230 | 20231208 | 145400 | 9826600745 | 2315 | 2325 | 2325 | 2315 | 734 |
| 231 | 20231208 | 145300 | 9824898280 | 2325 | 2320 | 2325 | 2320 | 260 |
| 232 | 20231208 | 145200 | 9824293785 | 2325 | 2320 | 2325 | 2320 | 1802 |
| 233 | 20231208 | 145100 | 9820111635 | 2320 | 2320 | 2320 | 2320 | 36 |
| 234 | 20231208 | 145000 | 9820028115 | 2325 | 2320 | 2325 | 2315 | 3862 |
| 235 | 20231208 | 144900 | 9811079110 | 2325 | 2325 | 2330 | 2320 | 5236 |
| 236 | 20231208 | 144800 | 9798924730 | 2325 | 2320 | 2325 | 2320 | 2702 |
| 237 | 20231208 | 144700 | 9792645040 | 2320 | 2325 | 2325 | 2320 | 111 |
| 238 | 20231208 | 144600 | 9792387015 | 2325 | 2320 | 2325 | 2320 | 2998 |
| 239 | 20231208 | 144500 | 9785431385 | 2325 | 2320 | 2325 | 2315 | 5131 |
| 240 | 20231208 | 144400 | 9773527460 | 2320 | 2320 | 2320 | 2320 | 1788 |
| 241 | 20231208 | 144300 | 9769379300 | 2315 | 2320 | 2320 | 2315 | 4123 |
| 242 | 20231208 | 144200 | 9759824740 | 2320 | 2330 | 2330 | 2320 | 111 |
| 243 | 20231208 | 144100 | 9759566540 | 2330 | 2325 | 2330 | 2315 | 12134 |
| 244 | 20231208 | 144000 | 9731459520 | 2325 | 2325 | 2325 | 2325 | 130 |
| 245 | 20231208 | 143900 | 9731157270 | 2325 | 2325 | 2325 | 2325 | 452 |
| 246 | 20231208 | 143800 | 9730106370 | 2330 | 2330 | 2330 | 2325 | 1139 |
| 247 | 20231208 | 143700 | 9727452890 | 2330 | 2330 | 2330 | 2330 | 222 |
| 248 | 20231208 | 143600 | 9726935630 | 2325 | 2325 | 2325 | 2325 | 2000 |
| 249 | 20231208 | 143500 | 9722285630 | 2325 | 2325 | 2325 | 2325 | 721 |
| 250 | 20231208 | 143400 | 9720609305 | 2325 | 2330 | 2330 | 2325 | 2656 |
| 251 | 20231208 | 143300 | 9714431380 | 2330 | 2320 | 2330 | 2320 | 442 |
| 252 | 20231208 | 143200 | 9713405720 | 2330 | 2320 | 2330 | 2320 | 1834 |
| 253 | 20231208 | 143100 | 9709150800 | 2330 | 2325 | 2330 | 2325 | 692 |
| 254 | 20231208 | 143000 | 9707541890 | 2330 | 2325 | 2330 | 2325 | 723 |
| 255 | 20231208 | 142900 | 9705860910 | 2325 | 2325 | 2330 | 2325 | 173 |
| 256 | 20231208 | 142800 | 9705458680 | 2330 | 2320 | 2330 | 2320 | 1297 |
| 257 | 20231208 | 142700 | 9702449630 | 2330 | 2325 | 2330 | 2325 | 1307 |
| 258 | 20231208 | 142600 | 9699410850 | 2325 | 2325 | 2325 | 2325 | 850 |
| 259 | 20231208 | 142500 | 9697434600 | 2325 | 2320 | 2325 | 2320 | 1356 |
| 260 | 20231208 | 142400 | 9694282065 | 2325 | 2325 | 2325 | 2320 | 377 |
| 261 | 20231208 | 142300 | 9693406540 | 2315 | 2315 | 2315 | 2315 | 351 |
| 262 | 20231208 | 142200 | 9692593975 | 2315 | 2325 | 2325 | 2315 | 2231 |
| 263 | 20231208 | 142100 | 9687422290 | 2320 | 2320 | 2320 | 2320 | 291 |
| 264 | 20231208 | 142000 | 9686747170 | 2320 | 2320 | 2320 | 2320 | 1258 |
| 265 | 20231208 | 141900 | 9683828610 | 2320 | 2335 | 2335 | 2320 | 1776 |
| 266 | 20231208 | 141800 | 9679705165 | 2335 | 2330 | 2335 | 2320 | 6928 |
| 267 | 20231208 | 141700 | 9663571055 | 2330 | 2340 | 2340 | 2320 | 3948 |
| 268 | 20231208 | 141600 | 9654368875 | 2340 | 2330 | 2340 | 2325 | 7296 |
| 269 | 20231208 | 141500 | 9637357715 | 2320 | 2320 | 2330 | 2315 | 4857 |
| 270 | 20231208 | 141400 | 9626086065 | 2315 | 2320 | 2325 | 2315 | 658 |
| 271 | 20231208 | 141300 | 9624560225 | 2320 | 2320 | 2320 | 2320 | 215 |
| 272 | 20231208 | 141200 | 9624061425 | 2320 | 2320 | 2325 | 2320 | 190 |
| 273 | 20231208 | 141100 | 9623620575 | 2320 | 2325 | 2325 | 2320 | 3059 |
| 274 | 20231208 | 141000 | 9616520960 | 2325 | 2330 | 2330 | 2325 | 1179 |
| 275 | 20231208 | 140900 | 9613779540 | 2325 | 2325 | 2325 | 2320 | 1200 |
| 276 | 20231208 | 140800 | 9610989555 | 2325 | 2320 | 2325 | 2320 | 24 |
| 277 | 20231208 | 140700 | 9610933860 | 2330 | 2320 | 2330 | 2320 | 682 |
| 278 | 20231208 | 140600 | 9609351600 | 2320 | 2320 | 2320 | 2320 | 2093 |
| 279 | 20231208 | 140500 | 9604495840 | 2330 | 2320 | 2330 | 2320 | 1236 |
| 280 | 20231208 | 140400 | 9601628310 | 2330 | 2320 | 2330 | 2320 | 1555 |
| 281 | 20231208 | 140300 | 9598020690 | 2320 | 2320 | 2320 | 2320 | 7 |
| 282 | 20231208 | 140200 | 9598004450 | 2320 | 2325 | 2325 | 2320 | 988 |
| 283 | 20231208 | 140100 | 9595710290 | 2315 | 2315 | 2325 | 2315 | 1840 |
| 284 | 20231208 | 140000 | 9591450170 | 2315 | 2325 | 2325 | 2315 | 10437 |
| 285 | 20231208 | 135900 | 9567249425 | 2325 | 2325 | 2325 | 2320 | 805 |
| 286 | 20231208 | 135800 | 9565379400 | 2325 | 2330 | 2330 | 2325 | 184 |
| 287 | 20231208 | 135700 | 9564951075 | 2330 | 2330 | 2330 | 2330 | 0 |
| 288 | 20231208 | 135600 | 9564951075 | 2330 | 2325 | 2330 | 2325 | 976 |
| 289 | 20231208 | 135500 | 9562681620 | 2325 | 2325 | 2330 | 2325 | 4693 |
| 290 | 20231208 | 135400 | 9551768580 | 2330 | 2330 | 2330 | 2330 | 4 |
| 291 | 20231208 | 135300 | 9551759260 | 2330 | 2325 | 2330 | 2325 | 2407 |
| 292 | 20231208 | 135200 | 9546155455 | 2325 | 2330 | 2330 | 2325 | 554 |
| 293 | 20231208 | 135100 | 9544867115 | 2330 | 2330 | 2330 | 2325 | 284 |
| 294 | 20231208 | 135000 | 9544205400 | 2330 | 2335 | 2335 | 2330 | 1865 |
| 295 | 20231208 | 134900 | 9539853150 | 2335 | 2335 | 2335 | 2315 | 522 |
| 296 | 20231208 | 134800 | 9538634755 | 2315 | 2325 | 2325 | 2315 | 15067 |
| 297 | 20231208 | 134700 | 9503664695 | 2320 | 2330 | 2340 | 2320 | 460 |
| 298 | 20231208 | 134600 | 9502592000 | 2320 | 2320 | 2320 | 2320 | 1132 |
| 299 | 20231208 | 134500 | 9499965760 | 2320 | 2325 | 2335 | 2320 | 4641 |
| 300 | 20231208 | 134400 | 9489169315 | 2325 | 2335 | 2335 | 2325 | 3048 |
| 301 | 20231208 | 134300 | 9482078975 | 2330 | 2330 | 2330 | 2330 | 1197 |
| 302 | 20231208 | 134200 | 9479289965 | 2335 | 2335 | 2335 | 2330 | 1019 |
| 303 | 20231208 | 134100 | 9476914235 | 2330 | 2335 | 2335 | 2330 | 2389 |
| 304 | 20231208 | 134000 | 9471342365 | 2335 | 2335 | 2335 | 2335 | 644 |
| 305 | 20231208 | 133900 | 9469838625 | 2335 | 2340 | 2340 | 2335 | 1250 |
| 306 | 20231208 | 133800 | 9466919275 | 2340 | 2335 | 2340 | 2335 | 146 |
| 307 | 20231208 | 133700 | 9466578155 | 2340 | 2345 | 2345 | 2335 | 4252 |
| 308 | 20231208 | 133600 | 9456633700 | 2345 | 2325 | 2345 | 2325 | 8245 |
| 309 | 20231208 | 133500 | 9437370790 | 2335 | 2335 | 2335 | 2315 | 16546 |
| 310 | 20231208 | 133400 | 9398917260 | 2335 | 2345 | 2345 | 2335 | 658 |
| 311 | 20231208 | 133300 | 9397380355 | 2345 | 2340 | 2345 | 2335 | 2602 |
| 312 | 20231208 | 133200 | 9391304135 | 2335 | 2340 | 2345 | 2335 | 3013 |
| 313 | 20231208 | 133100 | 9384262470 | 2330 | 2335 | 2335 | 2330 | 1022 |
| 314 | 20231208 | 133000 | 9381876515 | 2335 | 2350 | 2350 | 2325 | 23571 |
| 315 | 20231208 | 132900 | 9326825525 | 2350 | 2355 | 2355 | 2345 | 1769 |
| 316 | 20231208 | 132800 | 9322668920 | 2345 | 2345 | 2360 | 2345 | 2709 |
| 317 | 20231208 | 132700 | 9316316270 | 2345 | 2355 | 2355 | 2345 | 5796 |
| 318 | 20231208 | 132600 | 9302705425 | 2360 | 2355 | 2365 | 2355 | 10162 |
| 319 | 20231208 | 132500 | 9278766515 | 2365 | 2360 | 2365 | 2355 | 5283 |
| 320 | 20231208 | 132400 | 9266295660 | 2360 | 2365 | 2370 | 2360 | 2146 |
| 321 | 20231208 | 132300 | 9261222570 | 2370 | 2370 | 2375 | 2360 | 5579 |
| 322 | 20231208 | 132200 | 9248016760 | 2370 | 2375 | 2375 | 2370 | 3483 |
| 323 | 20231208 | 132100 | 9239761780 | 2375 | 2365 | 2375 | 2360 | 5665 |
| 324 | 20231208 | 132000 | 9226327890 | 2365 | 2360 | 2380 | 2360 | 17119 |
| 325 | 20231208 | 131900 | 9185761915 | 2350 | 2355 | 2360 | 2345 | 6590 |
| 326 | 20231208 | 131800 | 9170283825 | 2355 | 2350 | 2355 | 2345 | 4151 |
| 327 | 20231208 | 131700 | 9160517720 | 2350 | 2350 | 2350 | 2345 | 1500 |
| 328 | 20231208 | 131600 | 9156997720 | 2345 | 2355 | 2360 | 2345 | 7873 |
| 329 | 20231208 | 131500 | 9138431130 | 2355 | 2350 | 2355 | 2350 | 7947 |
| 330 | 20231208 | 131400 | 9119718975 | 2350 | 2350 | 2355 | 2350 | 1434 |
| 331 | 20231208 | 131300 | 9116349070 | 2355 | 2355 | 2360 | 2355 | 8235 |
| 332 | 20231208 | 131200 | 9096922155 | 2360 | 2360 | 2360 | 2355 | 4507 |
| 333 | 20231208 | 131100 | 9086293440 | 2360 | 2350 | 2360 | 2350 | 2259 |
| 334 | 20231208 | 131000 | 9080976700 | 2350 | 2350 | 2355 | 2345 | 3631 |
| 335 | 20231208 | 130900 | 9072436940 | 2350 | 2340 | 2350 | 2340 | 420 |
| 336 | 20231208 | 130800 | 9071451645 | 2350 | 2350 | 2355 | 2340 | 5004 |
| 337 | 20231208 | 130700 | 9059696000 | 2350 | 2350 | 2355 | 2345 | 12298 |
| 338 | 20231208 | 130600 | 9030804850 | 2350 | 2350 | 2355 | 2350 | 4250 |
| 339 | 20231208 | 130500 | 9020797510 | 2350 | 2350 | 2350 | 2345 | 10657 |
| 340 | 20231208 | 130400 | 8995753610 | 2350 | 2345 | 2350 | 2335 | 11014 |
| 341 | 20231208 | 130300 | 8969961620 | 2335 | 2340 | 2350 | 2335 | 3816 |
| 342 | 20231208 | 130200 | 8961019480 | 2340 | 2330 | 2340 | 2330 | 9789 |
| 343 | 20231208 | 130100 | 8938156770 | 2330 | 2335 | 2335 | 2325 | 3743 |
| 344 | 20231208 | 130000 | 8929445505 | 2335 | 2330 | 2335 | 2330 | 3508 |
| 345 | 20231208 | 125900 | 8921271760 | 2335 | 2325 | 2335 | 2325 | 3604 |
| 346 | 20231208 | 125800 | 8912874095 | 2330 | 2330 | 2330 | 2325 | 968 |
| 347 | 20231208 | 125700 | 8910622660 | 2330 | 2330 | 2330 | 2330 | 88 |
| 348 | 20231208 | 125600 | 8910417620 | 2335 | 2335 | 2335 | 2330 | 1831 |
| 349 | 20231208 | 125500 | 8906151380 | 2330 | 2330 | 2330 | 2330 | 114 |
| 350 | 20231208 | 125400 | 8905885760 | 2330 | 2330 | 2330 | 2330 | 1549 |
| 351 | 20231208 | 125300 | 8902276590 | 2330 | 2330 | 2330 | 2330 | 1040 |
| 352 | 20231208 | 125200 | 8899853390 | 2335 | 2335 | 2335 | 2330 | 72 |
| 353 | 20231208 | 125100 | 8899685515 | 2335 | 2325 | 2335 | 2325 | 8695 |
| 354 | 20231208 | 125000 | 8879418990 | 2325 | 2325 | 2330 | 2320 | 2800 |
| 355 | 20231208 | 124900 | 8872909565 | 2325 | 2320 | 2330 | 2320 | 999 |
| 356 | 20231208 | 124800 | 8870586905 | 2320 | 2330 | 2330 | 2315 | 5648 |
| 357 | 20231208 | 124700 | 8857498160 | 2330 | 2320 | 2330 | 2320 | 4771 |
| 358 | 20231208 | 124600 | 8846422020 | 2320 | 2325 | 2325 | 2315 | 25998 |
| 359 | 20231208 | 124500 | 8786101605 | 2325 | 2335 | 2335 | 2325 | 13350 |
| 360 | 20231208 | 124400 | 8755025775 | 2340 | 2335 | 2340 | 2335 | 5689 |
| 361 | 20231208 | 124300 | 8741740540 | 2340 | 2340 | 2340 | 2335 | 856 |
| 362 | 20231208 | 124200 | 8739741615 | 2340 | 2340 | 2340 | 2335 | 210 |
| 363 | 20231208 | 124100 | 8739250715 | 2340 | 2335 | 2340 | 2335 | 2762 |
| 364 | 20231208 | 124000 | 8732790215 | 2335 | 2335 | 2340 | 2335 | 928 |
| 365 | 20231208 | 123900 | 8730621275 | 2340 | 2340 | 2340 | 2335 | 620 |
| 366 | 20231208 | 123800 | 8729172965 | 2335 | 2335 | 2335 | 2335 | 833 |
| 367 | 20231208 | 123700 | 8727227910 | 2335 | 2335 | 2345 | 2335 | 202 |
| 368 | 20231208 | 123600 | 8726755580 | 2340 | 2335 | 2340 | 2335 | 3614 |
| 369 | 20231208 | 123500 | 8718303930 | 2340 | 2340 | 2340 | 2340 | 3748 |
| 370 | 20231208 | 123400 | 8709533610 | 2340 | 2345 | 2345 | 2340 | 3969 |
| 371 | 20231208 | 123300 | 8700245630 | 2340 | 2350 | 2350 | 2340 | 6933 |
| 372 | 20231208 | 123200 | 8683990575 | 2350 | 2355 | 2355 | 2345 | 7144 |
| 373 | 20231208 | 123100 | 8667204985 | 2355 | 2345 | 2355 | 2345 | 7725 |
| 374 | 20231208 | 123000 | 8649039735 | 2350 | 2335 | 2350 | 2335 | 4820 |
| 375 | 20231208 | 122900 | 8637753360 | 2335 | 2335 | 2335 | 2330 | 864 |
| 376 | 20231208 | 122800 | 8635735935 | 2335 | 2330 | 2335 | 2330 | 1338 |
| 377 | 20231208 | 122700 | 8632617845 | 2330 | 2325 | 2330 | 2325 | 6008 |
| 378 | 20231208 | 122600 | 8618624205 | 2325 | 2325 | 2325 | 2325 | 5770 |
| 379 | 20231208 | 122500 | 8605208955 | 2325 | 2330 | 2330 | 2325 | 1026 |
| 380 | 20231208 | 122400 | 8602822005 | 2330 | 2330 | 2330 | 2330 | 361 |
| 381 | 20231208 | 122300 | 8601980875 | 2330 | 2330 | 2335 | 2330 | 1028 |
| 382 | 20231208 | 122200 | 8599585620 | 2325 | 2335 | 2335 | 2325 | 1151 |
| 383 | 20231208 | 122100 | 8596903840 | 2335 | 2335 | 2340 | 2330 | 2717 |
| 384 | 20231208 | 122000 | 8590562685 | 2335 | 2335 | 2335 | 2335 | 1065 |
| 385 | 20231208 | 121900 | 8588075910 | 2340 | 2340 | 2340 | 2335 | 735 |
| 386 | 20231208 | 121800 | 8586356015 | 2340 | 2335 | 2355 | 2335 | 10178 |
| 387 | 20231208 | 121700 | 8562485520 | 2335 | 2335 | 2335 | 2325 | 4949 |
| 388 | 20231208 | 121600 | 8550950345 | 2330 | 2330 | 2335 | 2330 | 3791 |
| 389 | 20231208 | 121500 | 8542110015 | 2330 | 2320 | 2335 | 2320 | 4146 |
| 390 | 20231208 | 121400 | 8532472310 | 2320 | 2320 | 2325 | 2320 | 13889 |
| 391 | 20231208 | 121300 | 8500234620 | 2320 | 2325 | 2325 | 2320 | 2097 |
| 392 | 20231208 | 121200 | 8495364545 | 2325 | 2325 | 2325 | 2320 | 3887 |
| 393 | 20231208 | 121100 | 8486328170 | 2325 | 2335 | 2335 | 2325 | 2318 |
| 394 | 20231208 | 121000 | 8480937645 | 2335 | 2325 | 2335 | 2325 | 1756 |
| 395 | 20231208 | 120900 | 8476839415 | 2335 | 2330 | 2335 | 2325 | 1078 |
| 396 | 20231208 | 120800 | 8474327735 | 2330 | 2325 | 2330 | 2325 | 1213 |
| 397 | 20231208 | 120700 | 8471505350 | 2325 | 2330 | 2330 | 2325 | 1396 |
| 398 | 20231208 | 120600 | 8468258660 | 2330 | 2330 | 2330 | 2330 | 948 |
| 399 | 20231208 | 120500 | 8466049820 | 2330 | 2320 | 2330 | 2320 | 612 |
| 400 | 20231208 | 120400 | 8464629215 | 2320 | 2320 | 2330 | 2320 | 2316 |
| 401 | 20231208 | 120300 | 8459254925 | 2320 | 2330 | 2330 | 2320 | 3536 |
| 402 | 20231208 | 120200 | 8451038690 | 2325 | 2325 | 2335 | 2325 | 5669 |
| 403 | 20231208 | 120100 | 8437857230 | 2325 | 2325 | 2330 | 2325 | 4014 |
| 404 | 20231208 | 120000 | 8428522155 | 2325 | 2330 | 2335 | 2325 | 2050 |
| 405 | 20231208 | 115900 | 8423748285 | 2330 | 2330 | 2330 | 2325 | 2806 |
| 406 | 20231208 | 115800 | 8417222540 | 2325 | 2330 | 2335 | 2325 | 4087 |
| 407 | 20231208 | 115700 | 8407699145 | 2325 | 2325 | 2325 | 2320 | 6228 |
| 408 | 20231208 | 115600 | 8393222115 | 2325 | 2320 | 2325 | 2320 | 3192 |
| 409 | 20231208 | 115500 | 8385810315 | 2320 | 2325 | 2330 | 2320 | 6736 |
| 410 | 20231208 | 115400 | 8370148590 | 2325 | 2325 | 2330 | 2325 | 13460 |
| 411 | 20231208 | 115300 | 8338854000 | 2325 | 2335 | 2335 | 2325 | 7715 |
| 412 | 20231208 | 115200 | 8320875870 | 2335 | 2335 | 2335 | 2325 | 20152 |
| 413 | 20231208 | 115100 | 8273899220 | 2335 | 2345 | 2350 | 2335 | 21640 |
| 414 | 20231208 | 115000 | 8223215720 | 2350 | 2380 | 2390 | 2335 | 95164 |
| 415 | 20231208 | 114900 | 7998931165 | 2385 | 2395 | 2405 | 2370 | 150240 |
| 416 | 20231208 | 114800 | 7639754320 | 2390 | 2335 | 2395 | 2335 | 116291 |
| 417 | 20231208 | 114700 | 7364758165 | 2330 | 2335 | 2335 | 2330 | 4663 |
| 418 | 20231208 | 114600 | 7353872560 | 2335 | 2330 | 2335 | 2330 | 13422 |
| 419 | 20231208 | 114500 | 7322592155 | 2325 | 2320 | 2325 | 2320 | 1553 |
| 420 | 20231208 | 114400 | 7318985800 | 2325 | 2320 | 2325 | 2320 | 1429 |
| 421 | 20231208 | 114300 | 7315664685 | 2320 | 2325 | 2325 | 2320 | 900 |
| 422 | 20231208 | 114200 | 7313573785 | 2325 | 2325 | 2325 | 2320 | 8849 |
| 423 | 20231208 | 114100 | 7293032895 | 2325 | 2325 | 2325 | 2325 | 1759 |
| 424 | 20231208 | 114000 | 7288943220 | 2325 | 2320 | 2330 | 2320 | 4034 |
| 425 | 20231208 | 113900 | 7279564885 | 2320 | 2320 | 2320 | 2315 | 972 |
| 426 | 20231208 | 113800 | 7277312150 | 2320 | 2315 | 2325 | 2315 | 496 |
| 427 | 20231208 | 113700 | 7276162965 | 2325 | 2315 | 2325 | 2315 | 5350 |
| 428 | 20231208 | 113600 | 7263742235 | 2315 | 2315 | 2320 | 2315 | 7676 |
| 429 | 20231208 | 113500 | 7245955995 | 2315 | 2320 | 2325 | 2315 | 8439 |
| 430 | 20231208 | 113400 | 7226409790 | 2325 | 2320 | 2325 | 2320 | 728 |
| 431 | 20231208 | 113300 | 7224719555 | 2320 | 2320 | 2325 | 2315 | 1067 |
| 432 | 20231208 | 113200 | 7222244150 | 2320 | 2320 | 2325 | 2315 | 1158 |
| 433 | 20231208 | 113100 | 7219557830 | 2315 | 2320 | 2325 | 2315 | 8669 |
| 434 | 20231208 | 113000 | 7199443555 | 2325 | 2325 | 2325 | 2320 | 3507 |
| 435 | 20231208 | 112900 | 7191305500 | 2325 | 2325 | 2330 | 2320 | 3934 |
| 436 | 20231208 | 112800 | 7182160470 | 2325 | 2325 | 2330 | 2320 | 3218 |
| 437 | 20231208 | 112700 | 7174686815 | 2330 | 2325 | 2330 | 2320 | 1111 |
| 438 | 20231208 | 112600 | 7172104210 | 2330 | 2320 | 2330 | 2320 | 4675 |
| 439 | 20231208 | 112500 | 7161246970 | 2320 | 2315 | 2330 | 2310 | 10369 |
| 440 | 20231208 | 112400 | 7137179980 | 2315 | 2325 | 2325 | 2310 | 18654 |
| 441 | 20231208 | 112300 | 7093970560 | 2325 | 2330 | 2335 | 2325 | 8145 |
| 442 | 20231208 | 112200 | 7075018410 | 2330 | 2325 | 2330 | 2325 | 6968 |
| 443 | 20231208 | 112100 | 7058788495 | 2330 | 2330 | 2335 | 2325 | 5771 |
| 444 | 20231208 | 112000 | 7045345775 | 2325 | 2315 | 2340 | 2315 | 45081 |
| 445 | 20231208 | 111900 | 6940414245 | 2315 | 2330 | 2330 | 2315 | 42675 |
| 446 | 20231208 | 111800 | 6841493765 | 2325 | 2330 | 2335 | 2320 | 22083 |
| 447 | 20231208 | 111700 | 6790122900 | 2335 | 2335 | 2340 | 2325 | 28267 |
| 448 | 20231208 | 111600 | 6724149365 | 2330 | 2350 | 2355 | 2325 | 56561 |
| 449 | 20231208 | 111500 | 6591928220 | 2345 | 2335 | 2350 | 2335 | 20142 |
| 450 | 20231208 | 111400 | 6544721645 | 2340 | 2350 | 2350 | 2335 | 61850 |
| 451 | 20231208 | 111300 | 6399823015 | 2345 | 2360 | 2365 | 2345 | 31035 |
| 452 | 20231208 | 111200 | 6326783555 | 2365 | 2365 | 2380 | 2360 | 23822 |
| 453 | 20231208 | 111100 | 6270289480 | 2370 | 2360 | 2375 | 2355 | 11982 |
| 454 | 20231208 | 111000 | 6241925800 | 2355 | 2375 | 2385 | 2350 | 40358 |
| 455 | 20231208 | 110900 | 6146675805 | 2375 | 2385 | 2390 | 2370 | 43950 |
| 456 | 20231208 | 110800 | 6042254660 | 2390 | 2380 | 2395 | 2375 | 21000 |
| 457 | 20231208 | 110700 | 5992107355 | 2385 | 2370 | 2385 | 2370 | 19663 |
| 458 | 20231208 | 110600 | 5945368270 | 2370 | 2380 | 2380 | 2365 | 14361 |
| 459 | 20231208 | 110500 | 5911283170 | 2380 | 2375 | 2385 | 2370 | 14844 |
| 460 | 20231208 | 110400 | 5876030975 | 2375 | 2375 | 2395 | 2370 | 19196 |
| 461 | 20231208 | 110300 | 5830357310 | 2380 | 2400 | 2410 | 2375 | 46895 |
| 462 | 20231208 | 110200 | 5718322685 | 2400 | 2400 | 2415 | 2395 | 83903 |
| 463 | 20231208 | 110100 | 5516466000 | 2400 | 2405 | 2405 | 2345 | 112231 |
| 464 | 20231208 | 110000 | 5249670585 | 2405 | 2345 | 2425 | 2340 | 153451 |
| 465 | 20231208 | 105900 | 4881727470 | 2340 | 2365 | 2385 | 2330 | 81870 |
| 466 | 20231208 | 105800 | 4688292205 | 2365 | 2345 | 2370 | 2345 | 32956 |
| 467 | 20231208 | 105700 | 4610597950 | 2345 | 2340 | 2350 | 2340 | 25198 |
| 468 | 20231208 | 105600 | 4551564290 | 2340 | 2365 | 2370 | 2340 | 80000 |
| 469 | 20231208 | 105500 | 4363429845 | 2370 | 2370 | 2380 | 2365 | 47110 |
| 470 | 20231208 | 105400 | 4251726965 | 2370 | 2370 | 2395 | 2350 | 131970 |
| 471 | 20231208 | 105300 | 3938448410 | 2370 | 2420 | 2435 | 2365 | 197390 |
| 472 | 20231208 | 105200 | 3463630410 | 2420 | 2380 | 2430 | 2375 | 290832 |
| 473 | 20231208 | 105100 | 2762679905 | 2380 | 2355 | 2390 | 2350 | 216646 |
| 474 | 20231208 | 105000 | 2248508105 | 2355 | 2340 | 2360 | 2335 | 55327 |
| 475 | 20231208 | 104900 | 2118691860 | 2340 | 2340 | 2345 | 2335 | 25613 |
| 476 | 20231208 | 104800 | 2058668110 | 2340 | 2335 | 2345 | 2335 | 15736 |
| 477 | 20231208 | 104700 | 2021850335 | 2340 | 2335 | 2345 | 2330 | 16971 |
| 478 | 20231208 | 104600 | 1982159345 | 2340 | 2325 | 2345 | 2320 | 60694 |
| 479 | 20231208 | 104500 | 1840440355 | 2325 | 2335 | 2335 | 2320 | 24513 |
| 480 | 20231208 | 104400 | 1783342455 | 2335 | 2330 | 2335 | 2320 | 28561 |
| 481 | 20231208 | 104300 | 1716841285 | 2320 | 2335 | 2335 | 2320 | 33697 |
| 482 | 20231208 | 104200 | 1638337025 | 2335 | 2330 | 2340 | 2325 | 39698 |
| 483 | 20231208 | 104100 | 1545733730 | 2325 | 2315 | 2330 | 2315 | 18678 |
| 484 | 20231208 | 104000 | 1502345315 | 2315 | 2320 | 2325 | 2315 | 7671 |
| 485 | 20231208 | 103900 | 1484556915 | 2320 | 2320 | 2325 | 2315 | 7796 |
| 486 | 20231208 | 103800 | 1466476500 | 2320 | 2315 | 2320 | 2310 | 5317 |
| 487 | 20231208 | 103700 | 1454163535 | 2315 | 2320 | 2320 | 2315 | 4976 |
| 488 | 20231208 | 103600 | 1442635585 | 2320 | 2305 | 2320 | 2300 | 41018 |
| 489 | 20231208 | 103500 | 1347889675 | 2305 | 2305 | 2310 | 2300 | 3484 |
| 490 | 20231208 | 103400 | 1339855390 | 2310 | 2300 | 2310 | 2300 | 11415 |
| 491 | 20231208 | 103300 | 1313532375 | 2300 | 2300 | 2300 | 2295 | 4720 |
| 492 | 20231208 | 103200 | 1302678080 | 2285 | 2290 | 2300 | 2285 | 5354 |
| 493 | 20231208 | 103100 | 1290413210 | 2285 | 2285 | 2290 | 2285 | 746 |
| 494 | 20231208 | 103000 | 1288708595 | 2290 | 2285 | 2290 | 2280 | 934 |
| 495 | 20231208 | 102900 | 1286572405 | 2280 | 2280 | 2280 | 2280 | 8 |
| 496 | 20231208 | 102800 | 1286554165 | 2285 | 2285 | 2285 | 2285 | 77 |
| 497 | 20231208 | 102700 | 1286378220 | 2280 | 2285 | 2285 | 2280 | 1617 |
| 498 | 20231208 | 102600 | 1282689015 | 2280 | 2280 | 2280 | 2280 | 21 |
| 499 | 20231208 | 102500 | 1282641135 | 2275 | 2285 | 2285 | 2275 | 93 |
| 500 | 20231208 | 102400 | 1282429510 | 2285 | 2275 | 2285 | 2275 | 540 |
| 501 | 20231208 | 102300 | 1281200900 | 2275 | 2275 | 2275 | 2275 | 723 |
| 502 | 20231208 | 102200 | 1279556075 | 2275 | 2275 | 2280 | 2275 | 2074 |
| 503 | 20231208 | 102100 | 1274837720 | 2275 | 2280 | 2280 | 2275 | 8391 |
| 504 | 20231208 | 102000 | 1255730065 | 2280 | 2285 | 2285 | 2280 | 1381 |
| 505 | 20231208 | 101900 | 1252576880 | 2285 | 2290 | 2290 | 2285 | 1097 |
| 506 | 20231208 | 101800 | 1250070145 | 2290 | 2290 | 2290 | 2290 | 1116 |
| 507 | 20231208 | 101700 | 1247514505 | 2290 | 2290 | 2290 | 2290 | 1 |
| 508 | 20231208 | 101600 | 1247512215 | 2285 | 2285 | 2285 | 2285 | 920 |
| 509 | 20231208 | 101500 | 1245410015 | 2290 | 2295 | 2295 | 2290 | 1136 |
| 510 | 20231208 | 101400 | 1242807425 | 2295 | 2295 | 2295 | 2295 | 505 |
| 511 | 20231208 | 101300 | 1241648450 | 2290 | 2290 | 2290 | 2290 | 2888 |
| 512 | 20231208 | 101200 | 1235034930 | 2295 | 2290 | 2295 | 2290 | 174 |
| 513 | 20231208 | 101100 | 1234635970 | 2290 | 2300 | 2300 | 2290 | 8931 |
| 514 | 20231208 | 101000 | 1214170540 | 2300 | 2310 | 2310 | 2295 | 10216 |
| 515 | 20231208 | 100900 | 1190675445 | 2310 | 2300 | 2310 | 2300 | 3343 |
| 516 | 20231208 | 100800 | 1182967575 | 2300 | 2305 | 2310 | 2300 | 8262 |
| 517 | 20231208 | 100700 | 1163910895 | 2305 | 2310 | 2310 | 2300 | 4138 |
| 518 | 20231208 | 100600 | 1154370815 | 2305 | 2300 | 2310 | 2295 | 25564 |
| 519 | 20231208 | 100500 | 1095532060 | 2300 | 2295 | 2300 | 2290 | 9827 |
| 520 | 20231208 | 100400 | 1072979230 | 2290 | 2285 | 2290 | 2285 | 6197 |
| 521 | 20231208 | 100300 | 1058799375 | 2290 | 2285 | 2290 | 2275 | 842 |
| 522 | 20231208 | 100200 | 1056875525 | 2285 | 2285 | 2290 | 2280 | 6469 |
| 523 | 20231208 | 100100 | 1042083845 | 2285 | 2270 | 2290 | 2270 | 22438 |
| 524 | 20231208 | 100000 | 990986360 | 2275 | 2275 | 2280 | 2270 | 2789 |
| 525 | 20231208 | 095900 | 984650355 | 2280 | 2285 | 2285 | 2275 | 2036 |
| 526 | 20231208 | 095800 | 980011190 | 2285 | 2280 | 2285 | 2275 | 3360 |
| 527 | 20231208 | 095700 | 972340800 | 2280 | 2285 | 2285 | 2275 | 2735 |
| 528 | 20231208 | 095600 | 966101670 | 2285 | 2280 | 2285 | 2280 | 1983 |
| 529 | 20231208 | 095500 | 961580370 | 2280 | 2290 | 2290 | 2270 | 4667 |
| 530 | 20231208 | 095400 | 950911790 | 2295 | 2280 | 2295 | 2280 | 21331 |
| 531 | 20231208 | 095300 | 902178315 | 2280 | 2275 | 2280 | 2265 | 4219 |
| 532 | 20231208 | 095200 | 892589885 | 2275 | 2275 | 2275 | 2260 | 10243 |
| 533 | 20231208 | 095100 | 869385665 | 2265 | 2280 | 2280 | 2260 | 19056 |
| 534 | 20231208 | 095000 | 826166815 | 2285 | 2290 | 2295 | 2270 | 22491 |
| 535 | 20231208 | 094900 | 774857830 | 2290 | 2290 | 2295 | 2280 | 20268 |
| 536 | 20231208 | 094800 | 728421985 | 2290 | 2295 | 2305 | 2280 | 37824 |
| 537 | 20231208 | 094700 | 641782140 | 2300 | 2340 | 2350 | 2285 | 56732 |
| 538 | 20231208 | 094600 | 510518200 | 2340 | 2300 | 2350 | 2280 | 84622 |
| 539 | 20231208 | 094500 | 314061900 | 2300 | 2285 | 2310 | 2270 | 31230 |
| 540 | 20231208 | 094400 | 242286130 | 2285 | 2270 | 2290 | 2270 | 15419 |
| 541 | 20231208 | 094300 | 207139830 | 2275 | 2270 | 2275 | 2270 | 709 |
| 542 | 20231208 | 094200 | 205530350 | 2265 | 2265 | 2270 | 2265 | 6332 |
| 543 | 20231208 | 094100 | 191186870 | 2265 | 2270 | 2270 | 2265 | 1522 |
| 544 | 20231208 | 094000 | 187736935 | 2270 | 2275 | 2275 | 2265 | 1494 |
| 545 | 20231208 | 093900 | 184347545 | 2270 | 2270 | 2275 | 2270 | 812 |
| 546 | 20231208 | 093800 | 182504295 | 2275 | 2270 | 2275 | 2270 | 5914 |
| 547 | 20231208 | 093700 | 169079510 | 2265 | 2270 | 2270 | 2265 | 788 |
| 548 | 20231208 | 093600 | 167293945 | 2270 | 2265 | 2270 | 2260 | 1638 |
| 549 | 20231208 | 093500 | 163581285 | 2270 | 2265 | 2270 | 2265 | 101 |
| 550 | 20231208 | 093400 | 163352515 | 2270 | 2270 | 2270 | 2270 | 23 |
| 551 | 20231208 | 093300 | 163300305 | 2270 | 2265 | 2270 | 2265 | 4503 |
| 552 | 20231208 | 093200 | 153099685 | 2260 | 2260 | 2260 | 2260 | 4487 |
| 553 | 20231208 | 093100 | 142959065 | 2260 | 2260 | 2260 | 2255 | 1306 |
| 554 | 20231208 | 093000 | 140012505 | 2260 | 2260 | 2260 | 2255 | 339 |
| 555 | 20231208 | 092900 | 139247055 | 2260 | 2255 | 2260 | 2255 | 22 |
| 556 | 20231208 | 092800 | 139197440 | 2260 | 2260 | 2260 | 2260 | 1 |
| 557 | 20231208 | 092700 | 139195180 | 2250 | 2250 | 2250 | 2250 | 50 |
| 558 | 20231208 | 092600 | 139082680 | 2260 | 2260 | 2260 | 2260 | 51 |
| 559 | 20231208 | 092500 | 138967420 | 2255 | 2250 | 2260 | 2250 | 1665 |
| 560 | 20231208 | 092400 | 135221155 | 2255 | 2255 | 2260 | 2255 | 182 |
| 561 | 20231208 | 092300 | 134810740 | 2260 | 2260 | 2260 | 2245 | 3 |
| 562 | 20231208 | 092200 | 134803975 | 2255 | 2250 | 2255 | 2245 | 2716 |
| 563 | 20231208 | 092100 | 128689835 | 2255 | 2260 | 2260 | 2250 | 92 |
| 564 | 20231208 | 092000 | 128482800 | 2245 | 2250 | 2260 | 2245 | 1401 |
| 565 | 20231208 | 091900 | 125330925 | 2260 | 2260 | 2260 | 2260 | 1 |
| 566 | 20231208 | 091800 | 125328665 | 2260 | 2265 | 2265 | 2260 | 151 |
| 567 | 20231208 | 091700 | 124986655 | 2265 | 2255 | 2265 | 2255 | 751 |
| 568 | 20231208 | 091600 | 123292150 | 2255 | 2260 | 2260 | 2255 | 2336 |
| 569 | 20231208 | 091500 | 118020145 | 2260 | 2265 | 2265 | 2260 | 950 |
| 570 | 20231208 | 091400 | 115870895 | 2265 | 2260 | 2265 | 2260 | 93 |
| 571 | 20231208 | 091300 | 115660265 | 2265 | 2265 | 2265 | 2265 | 7 |
| 572 | 20231208 | 091200 | 115644410 | 2265 | 2265 | 2265 | 2265 | 478 |
| 573 | 20231208 | 091100 | 114561740 | 2265 | 2265 | 2265 | 2265 | 1273 |
| 574 | 20231208 | 091000 | 111678395 | 2265 | 2265 | 2265 | 2265 | 0 |
| 575 | 20231208 | 090900 | 111678395 | 2265 | 2255 | 2265 | 2255 | 9271 |
| 576 | 20231208 | 090800 | 90772270 | 2265 | 2265 | 2265 | 2255 | 10210 |
| 577 | 20231208 | 090700 | 67697335 | 2265 | 2265 | 2265 | 2265 | 388 |
| 578 | 20231208 | 090600 | 66818515 | 2270 | 2270 | 2270 | 2270 | 1500 |
| 579 | 20231208 | 090500 | 63413515 | 2270 | 2265 | 2270 | 2265 | 78 |
| 580 | 20231208 | 090400 | 63236600 | 2265 | 2265 | 2265 | 2260 | 3692 |
| 581 | 20231208 | 090300 | 54890775 | 2265 | 2265 | 2265 | 2265 | 2000 |
| 582 | 20231208 | 090200 | 50360775 | 2265 | 2265 | 2265 | 2260 | 3667 |
| 583 | 20231208 | 090100 | 42059055 | 2260 | 2275 | 2275 | 2260 | 8898 |
| 584 | 20231208 | 090000 | 21818235 | 2275 | 2255 | 2275 | 2255 | 9646 |