29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 185200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 12413 |
| 3 | 20231212 | 185100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 4 | 20231212 | 185000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 5 | 20231212 | 184900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 6 | 20231212 | 184800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 7 | 20231212 | 184700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 8 | 20231212 | 184600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 9 | 20231212 | 184500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 10 | 20231212 | 184400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 11 | 20231212 | 184300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 12 | 20231212 | 184200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 13 | 20231212 | 184100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 14 | 20231212 | 184000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 15 | 20231212 | 183900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 16 | 20231212 | 183800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 17 | 20231212 | 183700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 18 | 20231212 | 183600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 19 | 20231212 | 183500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 20 | 20231212 | 183400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 21 | 20231212 | 183300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 22 | 20231212 | 183200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 23 | 20231212 | 183100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 24 | 20231212 | 183000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 25 | 20231212 | 182900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 26 | 20231212 | 182800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 27 | 20231212 | 182700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 28 | 20231212 | 182600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 29 | 20231212 | 182500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 30 | 20231212 | 182400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 31 | 20231212 | 182300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 32 | 20231212 | 182200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 12413 |
| 33 | 20231212 | 182100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 34 | 20231212 | 182000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 35 | 20231212 | 181900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 36 | 20231212 | 181800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 37 | 20231212 | 181700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 38 | 20231212 | 181600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 39 | 20231212 | 181500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 40 | 20231212 | 181400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 41 | 20231212 | 181300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 42 | 20231212 | 181200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 43 | 20231212 | 181100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 44 | 20231212 | 181000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 45 | 20231212 | 180900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 46 | 20231212 | 180800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 47 | 20231212 | 180700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 48 | 20231212 | 180600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 49 | 20231212 | 180500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 50 | 20231212 | 180400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 51 | 20231212 | 180300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 52 | 20231212 | 180200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 53 | 20231212 | 180100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 54 | 20231212 | 180000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 55 | 20231212 | 175900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 56 | 20231212 | 175800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 57 | 20231212 | 175700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 58 | 20231212 | 175600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 59 | 20231212 | 175500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 60 | 20231212 | 175400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 61 | 20231212 | 175300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 62 | 20231212 | 175200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 12413 |
| 63 | 20231212 | 175100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 64 | 20231212 | 175000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 65 | 20231212 | 174900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 66 | 20231212 | 174800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 67 | 20231212 | 174700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 68 | 20231212 | 174600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 69 | 20231212 | 174500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 70 | 20231212 | 174400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 71 | 20231212 | 174300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 72 | 20231212 | 174200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 73 | 20231212 | 174100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 74 | 20231212 | 174000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 75 | 20231212 | 173900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 76 | 20231212 | 173800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 77 | 20231212 | 173700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 78 | 20231212 | 173600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 79 | 20231212 | 173500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 80 | 20231212 | 173400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 81 | 20231212 | 173300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 82 | 20231212 | 173200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 83 | 20231212 | 173100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 84 | 20231212 | 173000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 85 | 20231212 | 172900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 86 | 20231212 | 172800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 87 | 20231212 | 172700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 88 | 20231212 | 172600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 89 | 20231212 | 172500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 90 | 20231212 | 172400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 91 | 20231212 | 172300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 92 | 20231212 | 172200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 12413 |
| 93 | 20231212 | 172100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 94 | 20231212 | 172000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 95 | 20231212 | 171900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 96 | 20231212 | 171800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 97 | 20231212 | 171700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 98 | 20231212 | 171600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 99 | 20231212 | 171500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 100 | 20231212 | 171400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 101 | 20231212 | 171300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 102 | 20231212 | 171200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 103 | 20231212 | 171100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 104 | 20231212 | 171000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 105 | 20231212 | 170900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 106 | 20231212 | 170800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 107 | 20231212 | 170700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 108 | 20231212 | 170600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 109 | 20231212 | 170500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 110 | 20231212 | 170400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 111 | 20231212 | 170300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 112 | 20231212 | 170200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 113 | 20231212 | 170100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 114 | 20231212 | 170000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 115 | 20231212 | 165900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 116 | 20231212 | 165800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 117 | 20231212 | 165700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 118 | 20231212 | 165600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 119 | 20231212 | 165500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 120 | 20231212 | 165400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 121 | 20231212 | 165300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 122 | 20231212 | 165200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 12413 |
| 123 | 20231212 | 165100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 124 | 20231212 | 165000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 125 | 20231212 | 164900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 126 | 20231212 | 164800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 127 | 20231212 | 164700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 128 | 20231212 | 164600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 129 | 20231212 | 164500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 130 | 20231212 | 164400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 131 | 20231212 | 164300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 132 | 20231212 | 164200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 133 | 20231212 | 164100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 134 | 20231212 | 164000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 135 | 20231212 | 163900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 136 | 20231212 | 163800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 137 | 20231212 | 163700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 138 | 20231212 | 163600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 139 | 20231212 | 163500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 140 | 20231212 | 163400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 141 | 20231212 | 163300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 142 | 20231212 | 163200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 143 | 20231212 | 163100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 144 | 20231212 | 163000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 145 | 20231212 | 162900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 146 | 20231212 | 162800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 147 | 20231212 | 162700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 148 | 20231212 | 162600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 149 | 20231212 | 162500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 150 | 20231212 | 162400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 151 | 20231212 | 162300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 152 | 20231212 | 162200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 12413 |
| 153 | 20231212 | 162100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 154 | 20231212 | 162000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 155 | 20231212 | 161900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 156 | 20231212 | 161800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 157 | 20231212 | 161700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 158 | 20231212 | 161600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 159 | 20231212 | 161500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 160 | 20231212 | 161400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 161 | 20231212 | 161300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 162 | 20231212 | 161200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 163 | 20231212 | 161100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 164 | 20231212 | 161000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 165 | 20231212 | 160900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 166 | 20231212 | 160800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 167 | 20231212 | 160700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 168 | 20231212 | 160600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 169 | 20231212 | 160500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 170 | 20231212 | 160400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 171 | 20231212 | 160300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 172 | 20231212 | 160200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 173 | 20231212 | 160100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 174 | 20231212 | 160000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 175 | 20231212 | 155900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 176 | 20231212 | 155800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 177 | 20231212 | 155700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 178 | 20231212 | 155600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 179 | 20231212 | 155500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 180 | 20231212 | 155400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 181 | 20231212 | 155300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 182 | 20231212 | 155200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 12413 |
| 183 | 20231212 | 155100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 184 | 20231212 | 155000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 185 | 20231212 | 154900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 186 | 20231212 | 154800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 187 | 20231212 | 154700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 188 | 20231212 | 154600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 189 | 20231212 | 154500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 190 | 20231212 | 154400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 191 | 20231212 | 154300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 192 | 20231212 | 154200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 193 | 20231212 | 154100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 194 | 20231212 | 154000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 195 | 20231212 | 153900 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 196 | 20231212 | 153800 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 197 | 20231212 | 153700 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 198 | 20231212 | 153600 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 199 | 20231212 | 153500 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 200 | 20231212 | 153400 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 201 | 20231212 | 153300 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 202 | 20231212 | 153200 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 203 | 20231212 | 153100 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 0 |
| 204 | 20231212 | 153000 | 4580849470 | 7490 | 7490 | 7490 | 7490 | 12413 |
| 205 | 20231212 | 152900 | 4487876100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 206 | 20231212 | 152800 | 4487876100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 207 | 20231212 | 152700 | 4487876100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 208 | 20231212 | 152600 | 4487876100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 209 | 20231212 | 152500 | 4487876100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 210 | 20231212 | 152400 | 4487876100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 211 | 20231212 | 152300 | 4487876100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 212 | 20231212 | 152200 | 4487876100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 213 | 20231212 | 152100 | 4487876100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 214 | 20231212 | 152000 | 4487876100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 215 | 20231212 | 151900 | 4487876100 | 7500 | 7520 | 7520 | 7490 | 3289 |
| 216 | 20231212 | 151800 | 4463202980 | 7510 | 7510 | 7510 | 7510 | 1037 |
| 217 | 20231212 | 151700 | 4455415110 | 7520 | 7520 | 7520 | 7510 | 2732 |
| 218 | 20231212 | 151600 | 4434886980 | 7520 | 7510 | 7520 | 7510 | 32 |
| 219 | 20231212 | 151500 | 4434646600 | 7520 | 7500 | 7520 | 7500 | 2921 |
| 220 | 20231212 | 151400 | 4412710250 | 7500 | 7510 | 7520 | 7500 | 521 |
| 221 | 20231212 | 151300 | 4408797580 | 7490 | 7520 | 7520 | 7490 | 3650 |
| 222 | 20231212 | 151200 | 4381432590 | 7520 | 7520 | 7530 | 7490 | 5333 |
| 223 | 20231212 | 151100 | 4341396160 | 7510 | 7530 | 7530 | 7510 | 3488 |
| 224 | 20231212 | 151000 | 4315176250 | 7530 | 7530 | 7530 | 7520 | 25 |
| 225 | 20231212 | 150900 | 4314988070 | 7530 | 7520 | 7530 | 7520 | 2880 |
| 226 | 20231212 | 150800 | 4293330440 | 7530 | 7530 | 7530 | 7520 | 552 |
| 227 | 20231212 | 150700 | 4289174070 | 7540 | 7530 | 7540 | 7520 | 1504 |
| 228 | 20231212 | 150600 | 4277848960 | 7530 | 7540 | 7540 | 7520 | 1270 |
| 229 | 20231212 | 150500 | 4268297280 | 7540 | 7530 | 7540 | 7530 | 1161 |
| 230 | 20231212 | 150400 | 4259554850 | 7530 | 7530 | 7530 | 7530 | 753 |
| 231 | 20231212 | 150300 | 4253884760 | 7530 | 7530 | 7530 | 7530 | 371 |
| 232 | 20231212 | 150200 | 4251091130 | 7530 | 7540 | 7550 | 7530 | 4353 |
| 233 | 20231212 | 150100 | 4218277910 | 7550 | 7540 | 7550 | 7540 | 1318 |
| 234 | 20231212 | 150000 | 4208336870 | 7550 | 7560 | 7560 | 7540 | 813 |
| 235 | 20231212 | 145900 | 4202202320 | 7550 | 7540 | 7550 | 7540 | 3259 |
| 236 | 20231212 | 145800 | 4177598940 | 7540 | 7550 | 7550 | 7540 | 251 |
| 237 | 20231212 | 145700 | 4175706370 | 7540 | 7550 | 7550 | 7540 | 1864 |
| 238 | 20231212 | 145600 | 4161643840 | 7540 | 7550 | 7550 | 7540 | 186 |
| 239 | 20231212 | 145500 | 4160241300 | 7540 | 7540 | 7550 | 7540 | 415 |
| 240 | 20231212 | 145400 | 4157109420 | 7550 | 7550 | 7550 | 7540 | 126 |
| 241 | 20231212 | 145300 | 4156159190 | 7540 | 7540 | 7540 | 7540 | 813 |
| 242 | 20231212 | 145200 | 4150029170 | 7540 | 7550 | 7550 | 7540 | 53 |
| 243 | 20231212 | 145100 | 4149629470 | 7540 | 7550 | 7550 | 7540 | 550 |
| 244 | 20231212 | 145000 | 4145478050 | 7550 | 7550 | 7550 | 7540 | 3562 |
| 245 | 20231212 | 144900 | 4118620090 | 7550 | 7560 | 7560 | 7550 | 1105 |
| 246 | 20231212 | 144800 | 4110274540 | 7560 | 7560 | 7560 | 7550 | 1964 |
| 247 | 20231212 | 144700 | 4095445880 | 7550 | 7540 | 7550 | 7540 | 808 |
| 248 | 20231212 | 144600 | 4089345550 | 7550 | 7540 | 7550 | 7540 | 377 |
| 249 | 20231212 | 144500 | 4086500970 | 7540 | 7550 | 7550 | 7540 | 134 |
| 250 | 20231212 | 144400 | 4085490490 | 7550 | 7560 | 7560 | 7540 | 113 |
| 251 | 20231212 | 144300 | 4084637540 | 7550 | 7550 | 7560 | 7540 | 1781 |
| 252 | 20231212 | 144200 | 4071188110 | 7550 | 7550 | 7550 | 7540 | 159 |
| 253 | 20231212 | 144100 | 4069987730 | 7550 | 7540 | 7550 | 7540 | 361 |
| 254 | 20231212 | 144000 | 4067264290 | 7550 | 7540 | 7550 | 7540 | 1447 |
| 255 | 20231212 | 143900 | 4056339680 | 7540 | 7550 | 7550 | 7540 | 370 |
| 256 | 20231212 | 143800 | 4053546620 | 7550 | 7550 | 7550 | 7540 | 1023 |
| 257 | 20231212 | 143700 | 4045828390 | 7560 | 7560 | 7570 | 7550 | 709 |
| 258 | 20231212 | 143600 | 4040473050 | 7570 | 7540 | 7570 | 7540 | 4454 |
| 259 | 20231212 | 143500 | 4006830300 | 7540 | 7530 | 7540 | 7530 | 775 |
| 260 | 20231212 | 143400 | 4000988100 | 7530 | 7530 | 7530 | 7530 | 12 |
| 261 | 20231212 | 143300 | 4000897740 | 7530 | 7540 | 7540 | 7530 | 357 |
| 262 | 20231212 | 143200 | 3998208520 | 7540 | 7530 | 7540 | 7530 | 179 |
| 263 | 20231212 | 143100 | 3996860170 | 7540 | 7530 | 7540 | 7530 | 268 |
| 264 | 20231212 | 143000 | 3994841030 | 7530 | 7530 | 7540 | 7530 | 171 |
| 265 | 20231212 | 142900 | 3993552390 | 7540 | 7540 | 7540 | 7530 | 51 |
| 266 | 20231212 | 142800 | 3993168180 | 7530 | 7530 | 7530 | 7530 | 235 |
| 267 | 20231212 | 142700 | 3991398630 | 7540 | 7540 | 7540 | 7530 | 241 |
| 268 | 20231212 | 142600 | 3989583640 | 7540 | 7540 | 7550 | 7540 | 748 |
| 269 | 20231212 | 142500 | 3983943690 | 7540 | 7540 | 7550 | 7540 | 1726 |
| 270 | 20231212 | 142400 | 3970929520 | 7540 | 7540 | 7540 | 7530 | 1983 |
| 271 | 20231212 | 142300 | 3955983520 | 7540 | 7530 | 7540 | 7530 | 664 |
| 272 | 20231212 | 142200 | 3950982520 | 7520 | 7530 | 7530 | 7520 | 731 |
| 273 | 20231212 | 142100 | 3945478760 | 7530 | 7520 | 7530 | 7520 | 1762 |
| 274 | 20231212 | 142000 | 3932227460 | 7520 | 7510 | 7520 | 7510 | 35 |
| 275 | 20231212 | 141900 | 3931964360 | 7510 | 7510 | 7510 | 7510 | 157 |
| 276 | 20231212 | 141800 | 3930785290 | 7530 | 7530 | 7530 | 7530 | 0 |
| 277 | 20231212 | 141700 | 3930785290 | 7530 | 7530 | 7530 | 7520 | 426 |
| 278 | 20231212 | 141600 | 3927577890 | 7530 | 7520 | 7530 | 7520 | 369 |
| 279 | 20231212 | 141500 | 3924802980 | 7520 | 7520 | 7530 | 7520 | 1579 |
| 280 | 20231212 | 141400 | 3912928870 | 7520 | 7500 | 7530 | 7500 | 5283 |
| 281 | 20231212 | 141300 | 3873233690 | 7490 | 7480 | 7490 | 7480 | 421 |
| 282 | 20231212 | 141200 | 3870080520 | 7500 | 7470 | 7500 | 7470 | 1249 |
| 283 | 20231212 | 141100 | 3860728190 | 7460 | 7500 | 7500 | 7460 | 4526 |
| 284 | 20231212 | 141000 | 3826876970 | 7490 | 7490 | 7490 | 7490 | 320 |
| 285 | 20231212 | 140900 | 3824480170 | 7490 | 7490 | 7490 | 7490 | 263 |
| 286 | 20231212 | 140800 | 3822510300 | 7460 | 7490 | 7490 | 7460 | 4999 |
| 287 | 20231212 | 140700 | 3785140830 | 7490 | 7490 | 7490 | 7490 | 32 |
| 288 | 20231212 | 140600 | 3784901150 | 7480 | 7480 | 7480 | 7480 | 72 |
| 289 | 20231212 | 140500 | 3784362590 | 7480 | 7490 | 7490 | 7480 | 159 |
| 290 | 20231212 | 140400 | 3783172160 | 7490 | 7490 | 7490 | 7490 | 805 |
| 291 | 20231212 | 140300 | 3777142710 | 7490 | 7490 | 7490 | 7490 | 198 |
| 292 | 20231212 | 140200 | 3775659690 | 7500 | 7500 | 7500 | 7500 | 2029 |
| 293 | 20231212 | 140100 | 3760442190 | 7490 | 7500 | 7500 | 7490 | 24 |
| 294 | 20231212 | 140000 | 3760262330 | 7500 | 7500 | 7500 | 7500 | 1 |
| 295 | 20231212 | 135900 | 3760254830 | 7500 | 7500 | 7500 | 7490 | 541 |
| 296 | 20231212 | 135800 | 3756198300 | 7500 | 7500 | 7500 | 7500 | 42 |
| 297 | 20231212 | 135700 | 3755883300 | 7500 | 7500 | 7510 | 7500 | 35 |
| 298 | 20231212 | 135600 | 3755620700 | 7510 | 7510 | 7510 | 7510 | 150 |
| 299 | 20231212 | 135500 | 3754494200 | 7510 | 7510 | 7510 | 7510 | 106 |
| 300 | 20231212 | 135400 | 3753698140 | 7510 | 7510 | 7510 | 7500 | 3227 |
| 301 | 20231212 | 135300 | 3729480150 | 7510 | 7510 | 7510 | 7510 | 631 |
| 302 | 20231212 | 135200 | 3724741340 | 7520 | 7520 | 7520 | 7520 | 178 |
| 303 | 20231212 | 135100 | 3723402780 | 7520 | 7530 | 7530 | 7520 | 1100 |
| 304 | 20231212 | 135000 | 3715120420 | 7510 | 7510 | 7510 | 7510 | 783 |
| 305 | 20231212 | 134900 | 3709240090 | 7510 | 7500 | 7510 | 7500 | 545 |
| 306 | 20231212 | 134800 | 3705147730 | 7510 | 7520 | 7520 | 7510 | 1087 |
| 307 | 20231212 | 134700 | 3696975220 | 7520 | 7520 | 7530 | 7520 | 352 |
| 308 | 20231212 | 134600 | 3694325360 | 7530 | 7530 | 7530 | 7510 | 1171 |
| 309 | 20231212 | 134500 | 3685519630 | 7520 | 7520 | 7520 | 7520 | 238 |
| 310 | 20231212 | 134400 | 3683729870 | 7510 | 7510 | 7510 | 7510 | 812 |
| 311 | 20231212 | 134300 | 3677631750 | 7490 | 7490 | 7490 | 7480 | 167 |
| 312 | 20231212 | 134200 | 3676381550 | 7490 | 7490 | 7500 | 7490 | 1229 |
| 313 | 20231212 | 134100 | 3667175340 | 7500 | 7510 | 7510 | 7500 | 1859 |
| 314 | 20231212 | 134000 | 3653225570 | 7510 | 7530 | 7530 | 7510 | 2051 |
| 315 | 20231212 | 133900 | 3637808650 | 7530 | 7520 | 7530 | 7520 | 2579 |
| 316 | 20231212 | 133800 | 3618412160 | 7520 | 7510 | 7520 | 7510 | 1864 |
| 317 | 20231212 | 133700 | 3604412460 | 7510 | 7510 | 7510 | 7510 | 582 |
| 318 | 20231212 | 133600 | 3600041640 | 7500 | 7490 | 7510 | 7490 | 1855 |
| 319 | 20231212 | 133500 | 3586137980 | 7490 | 7480 | 7490 | 7480 | 282 |
| 320 | 20231212 | 133400 | 3584025910 | 7490 | 7480 | 7490 | 7480 | 54 |
| 321 | 20231212 | 133300 | 3583621620 | 7490 | 7480 | 7490 | 7470 | 159 |
| 322 | 20231212 | 133200 | 3582433270 | 7490 | 7480 | 7490 | 7480 | 43 |
| 323 | 20231212 | 133100 | 3582111600 | 7480 | 7480 | 7480 | 7480 | 93 |
| 324 | 20231212 | 133000 | 3581415960 | 7480 | 7480 | 7490 | 7480 | 280 |
| 325 | 20231212 | 132900 | 3579319370 | 7490 | 7490 | 7490 | 7490 | 50 |
| 326 | 20231212 | 132800 | 3578944870 | 7490 | 7480 | 7490 | 7460 | 590 |
| 327 | 20231212 | 132700 | 3574534140 | 7480 | 7450 | 7480 | 7450 | 612 |
| 328 | 20231212 | 132600 | 3569974480 | 7450 | 7470 | 7470 | 7450 | 2004 |
| 329 | 20231212 | 132500 | 3555028570 | 7470 | 7470 | 7470 | 7460 | 223 |
| 330 | 20231212 | 132400 | 3553362960 | 7470 | 7460 | 7470 | 7440 | 10968 |
| 331 | 20231212 | 132300 | 3471667160 | 7460 | 7460 | 7460 | 7460 | 1097 |
| 332 | 20231212 | 132200 | 3463483540 | 7460 | 7460 | 7460 | 7460 | 1788 |
| 333 | 20231212 | 132100 | 3450145060 | 7460 | 7460 | 7460 | 7460 | 271 |
| 334 | 20231212 | 132000 | 3448123400 | 7460 | 7460 | 7470 | 7450 | 2849 |
| 335 | 20231212 | 131900 | 3426886670 | 7460 | 7460 | 7470 | 7460 | 949 |
| 336 | 20231212 | 131800 | 3419804280 | 7470 | 7460 | 7470 | 7460 | 100 |
| 337 | 20231212 | 131700 | 3419058270 | 7460 | 7460 | 7470 | 7460 | 1251 |
| 338 | 20231212 | 131600 | 3409720670 | 7460 | 7460 | 7470 | 7460 | 206 |
| 339 | 20231212 | 131500 | 3408183900 | 7460 | 7460 | 7460 | 7460 | 285 |
| 340 | 20231212 | 131400 | 3406057800 | 7460 | 7460 | 7460 | 7450 | 1127 |
| 341 | 20231212 | 131300 | 3397655200 | 7460 | 7470 | 7470 | 7450 | 2509 |
| 342 | 20231212 | 131200 | 3378945520 | 7460 | 7460 | 7470 | 7460 | 2600 |
| 343 | 20231212 | 131100 | 3359549400 | 7460 | 7470 | 7470 | 7450 | 15382 |
| 344 | 20231212 | 131000 | 3244783460 | 7480 | 7490 | 7490 | 7470 | 3988 |
| 345 | 20231212 | 130900 | 3214990270 | 7480 | 7480 | 7490 | 7480 | 779 |
| 346 | 20231212 | 130800 | 3209163320 | 7480 | 7480 | 7480 | 7480 | 131 |
| 347 | 20231212 | 130700 | 3208183440 | 7480 | 7490 | 7490 | 7480 | 2301 |
| 348 | 20231212 | 130600 | 3190971760 | 7480 | 7480 | 7480 | 7480 | 449 |
| 349 | 20231212 | 130500 | 3187613240 | 7480 | 7500 | 7500 | 7480 | 12 |
| 350 | 20231212 | 130400 | 3187523280 | 7500 | 7500 | 7500 | 7500 | 0 |
| 351 | 20231212 | 130300 | 3187523280 | 7500 | 7500 | 7500 | 7480 | 48 |
| 352 | 20231212 | 130200 | 3187163500 | 7490 | 7490 | 7490 | 7490 | 741 |
| 353 | 20231212 | 130100 | 3181613410 | 7490 | 7490 | 7500 | 7490 | 353 |
| 354 | 20231212 | 130000 | 3178969240 | 7490 | 7500 | 7500 | 7490 | 612 |
| 355 | 20231212 | 125900 | 3174385260 | 7490 | 7490 | 7490 | 7490 | 14 |
| 356 | 20231212 | 125800 | 3174280400 | 7490 | 7500 | 7500 | 7490 | 910 |
| 357 | 20231212 | 125700 | 3167459260 | 7500 | 7500 | 7500 | 7500 | 553 |
| 358 | 20231212 | 125600 | 3163311760 | 7490 | 7490 | 7490 | 7490 | 0 |
| 359 | 20231212 | 125500 | 3163311760 | 7490 | 7500 | 7500 | 7490 | 20 |
| 360 | 20231212 | 125400 | 3163161880 | 7500 | 7490 | 7500 | 7490 | 113 |
| 361 | 20231212 | 125300 | 3162315490 | 7490 | 7480 | 7490 | 7480 | 908 |
| 362 | 20231212 | 125200 | 3155521570 | 7480 | 7490 | 7500 | 7480 | 3100 |
| 363 | 20231212 | 125100 | 3132321370 | 7490 | 7500 | 7500 | 7490 | 16 |
| 364 | 20231212 | 125000 | 3132201510 | 7500 | 7500 | 7500 | 7500 | 30 |
| 365 | 20231212 | 124900 | 3131976510 | 7490 | 7510 | 7510 | 7490 | 2676 |
| 366 | 20231212 | 124800 | 3111914070 | 7510 | 7510 | 7510 | 7510 | 115 |
| 367 | 20231212 | 124700 | 3111050420 | 7510 | 7510 | 7520 | 7510 | 1275 |
| 368 | 20231212 | 124600 | 3101475160 | 7520 | 7510 | 7520 | 7510 | 156 |
| 369 | 20231212 | 124500 | 3100302050 | 7520 | 7520 | 7520 | 7520 | 0 |
| 370 | 20231212 | 124400 | 3100302050 | 7520 | 7510 | 7520 | 7510 | 46 |
| 371 | 20231212 | 124300 | 3099956490 | 7520 | 7510 | 7520 | 7510 | 723 |
| 372 | 20231212 | 124200 | 3094526730 | 7510 | 7510 | 7510 | 7510 | 1 |
| 373 | 20231212 | 124100 | 3094519220 | 7520 | 7520 | 7520 | 7520 | 1 |
| 374 | 20231212 | 124000 | 3094511700 | 7510 | 7510 | 7510 | 7510 | 13 |
| 375 | 20231212 | 123900 | 3094414070 | 7520 | 7520 | 7520 | 7520 | 0 |
| 376 | 20231212 | 123800 | 3094414070 | 7520 | 7520 | 7520 | 7520 | 2 |
| 377 | 20231212 | 123700 | 3094399030 | 7510 | 7520 | 7520 | 7510 | 1502 |
| 378 | 20231212 | 123600 | 3083118710 | 7520 | 7510 | 7520 | 7510 | 1108 |
| 379 | 20231212 | 123500 | 3074797480 | 7520 | 7520 | 7530 | 7520 | 497 |
| 380 | 20231212 | 123400 | 3071059540 | 7520 | 7530 | 7530 | 7520 | 1398 |
| 381 | 20231212 | 123300 | 3060546570 | 7520 | 7520 | 7530 | 7520 | 1549 |
| 382 | 20231212 | 123200 | 3048898070 | 7530 | 7520 | 7530 | 7520 | 174 |
| 383 | 20231212 | 123100 | 3047589550 | 7520 | 7520 | 7530 | 7520 | 464 |
| 384 | 20231212 | 123000 | 3044100210 | 7530 | 7520 | 7530 | 7520 | 202 |
| 385 | 20231212 | 122900 | 3042581150 | 7520 | 7530 | 7530 | 7520 | 684 |
| 386 | 20231212 | 122800 | 3037433510 | 7530 | 7530 | 7530 | 7520 | 268 |
| 387 | 20231212 | 122700 | 3035415690 | 7530 | 7530 | 7530 | 7530 | 358 |
| 388 | 20231212 | 122600 | 3032719950 | 7530 | 7520 | 7530 | 7520 | 1212 |
| 389 | 20231212 | 122500 | 3023603430 | 7520 | 7510 | 7520 | 7500 | 405 |
| 390 | 20231212 | 122400 | 3020563630 | 7510 | 7510 | 7510 | 7510 | 286 |
| 391 | 20231212 | 122300 | 3018415770 | 7510 | 7510 | 7510 | 7510 | 141 |
| 392 | 20231212 | 122200 | 3017356860 | 7510 | 7510 | 7510 | 7510 | 31 |
| 393 | 20231212 | 122100 | 3017124050 | 7510 | 7510 | 7510 | 7510 | 268 |
| 394 | 20231212 | 122000 | 3015111370 | 7500 | 7500 | 7500 | 7500 | 558 |
| 395 | 20231212 | 121900 | 3010926370 | 7500 | 7500 | 7500 | 7500 | 439 |
| 396 | 20231212 | 121800 | 3007633870 | 7490 | 7490 | 7490 | 7490 | 0 |
| 397 | 20231212 | 121700 | 3007633870 | 7490 | 7490 | 7490 | 7480 | 500 |
| 398 | 20231212 | 121600 | 3003890140 | 7490 | 7500 | 7500 | 7490 | 14 |
| 399 | 20231212 | 121500 | 3003785260 | 7490 | 7490 | 7490 | 7490 | 185 |
| 400 | 20231212 | 121400 | 3002399610 | 7490 | 7490 | 7490 | 7490 | 1050 |
| 401 | 20231212 | 121300 | 2994535110 | 7490 | 7490 | 7490 | 7490 | 30 |
| 402 | 20231212 | 121200 | 2994310410 | 7490 | 7500 | 7500 | 7490 | 113 |
| 403 | 20231212 | 121100 | 2993463040 | 7500 | 7500 | 7500 | 7500 | 96 |
| 404 | 20231212 | 121000 | 2992743040 | 7510 | 7500 | 7510 | 7500 | 15 |
| 405 | 20231212 | 120900 | 2992630420 | 7500 | 7500 | 7500 | 7500 | 230 |
| 406 | 20231212 | 120800 | 2990905420 | 7500 | 7500 | 7510 | 7500 | 694 |
| 407 | 20231212 | 120700 | 2985700270 | 7490 | 7490 | 7490 | 7490 | 759 |
| 408 | 20231212 | 120600 | 2980015360 | 7480 | 7480 | 7480 | 7480 | 28 |
| 409 | 20231212 | 120500 | 2979805920 | 7490 | 7490 | 7500 | 7490 | 1744 |
| 410 | 20231212 | 120400 | 2966742030 | 7500 | 7500 | 7500 | 7490 | 189 |
| 411 | 20231212 | 120300 | 2965326030 | 7500 | 7490 | 7500 | 7490 | 546 |
| 412 | 20231212 | 120200 | 2961231430 | 7490 | 7490 | 7490 | 7490 | 592 |
| 413 | 20231212 | 120100 | 2956797350 | 7490 | 7500 | 7500 | 7490 | 27 |
| 414 | 20231212 | 120000 | 2956595070 | 7500 | 7490 | 7500 | 7490 | 25 |
| 415 | 20231212 | 115900 | 2956407710 | 7500 | 7500 | 7500 | 7500 | 90 |
| 416 | 20231212 | 115800 | 2955732710 | 7490 | 7490 | 7490 | 7480 | 1006 |
| 417 | 20231212 | 115700 | 2948203290 | 7490 | 7500 | 7500 | 7490 | 226 |
| 418 | 20231212 | 115600 | 2946508550 | 7500 | 7500 | 7510 | 7500 | 853 |
| 419 | 20231212 | 115500 | 2940103190 | 7500 | 7510 | 7520 | 7500 | 2984 |
| 420 | 20231212 | 115400 | 2917698540 | 7500 | 7490 | 7500 | 7490 | 1574 |
| 421 | 20231212 | 115300 | 2905897830 | 7490 | 7490 | 7490 | 7480 | 157 |
| 422 | 20231212 | 115200 | 2904722360 | 7490 | 7490 | 7490 | 7490 | 1316 |
| 423 | 20231212 | 115100 | 2894865520 | 7480 | 7480 | 7480 | 7480 | 0 |
| 424 | 20231212 | 115000 | 2894865520 | 7480 | 7490 | 7490 | 7480 | 342 |
| 425 | 20231212 | 114900 | 2892306280 | 7490 | 7490 | 7490 | 7490 | 1172 |
| 426 | 20231212 | 114800 | 2883528000 | 7490 | 7480 | 7490 | 7480 | 966 |
| 427 | 20231212 | 114700 | 2876296880 | 7490 | 7490 | 7490 | 7480 | 856 |
| 428 | 20231212 | 114600 | 2869886770 | 7490 | 7490 | 7490 | 7480 | 999 |
| 429 | 20231212 | 114500 | 2862408800 | 7480 | 7490 | 7490 | 7480 | 205 |
| 430 | 20231212 | 114400 | 2860875200 | 7490 | 7480 | 7490 | 7480 | 593 |
| 431 | 20231212 | 114300 | 2856435860 | 7480 | 7490 | 7490 | 7480 | 1186 |
| 432 | 20231212 | 114200 | 2847564050 | 7480 | 7480 | 7490 | 7480 | 873 |
| 433 | 20231212 | 114100 | 2841033860 | 7490 | 7480 | 7490 | 7480 | 517 |
| 434 | 20231212 | 114000 | 2837161700 | 7480 | 7490 | 7490 | 7480 | 6304 |
| 435 | 20231212 | 113900 | 2790000300 | 7500 | 7490 | 7500 | 7490 | 294 |
| 436 | 20231212 | 113800 | 2787798230 | 7480 | 7490 | 7490 | 7480 | 854 |
| 437 | 20231212 | 113700 | 2781401790 | 7490 | 7500 | 7500 | 7490 | 230 |
| 438 | 20231212 | 113600 | 2779676910 | 7500 | 7500 | 7500 | 7500 | 10 |
| 439 | 20231212 | 113500 | 2779601910 | 7500 | 7500 | 7500 | 7500 | 1 |
| 440 | 20231212 | 113400 | 2779594410 | 7490 | 7490 | 7490 | 7480 | 645 |
| 441 | 20231212 | 113300 | 2774763410 | 7490 | 7510 | 7510 | 7490 | 4830 |
| 442 | 20231212 | 113200 | 2738519290 | 7510 | 7510 | 7520 | 7510 | 53 |
| 443 | 20231212 | 113100 | 2738120760 | 7510 | 7520 | 7520 | 7510 | 1409 |
| 444 | 20231212 | 113000 | 2727531450 | 7520 | 7500 | 7520 | 7500 | 2037 |
| 445 | 20231212 | 112900 | 2712222200 | 7510 | 7510 | 7510 | 7510 | 42 |
| 446 | 20231212 | 112800 | 2711906780 | 7500 | 7490 | 7500 | 7490 | 1527 |
| 447 | 20231212 | 112700 | 2700454560 | 7500 | 7500 | 7500 | 7500 | 130 |
| 448 | 20231212 | 112600 | 2699479560 | 7500 | 7500 | 7500 | 7500 | 738 |
| 449 | 20231212 | 112500 | 2693944560 | 7500 | 7490 | 7510 | 7490 | 1363 |
| 450 | 20231212 | 112400 | 2683726170 | 7500 | 7490 | 7500 | 7490 | 22 |
| 451 | 20231212 | 112300 | 2683561190 | 7500 | 7500 | 7500 | 7490 | 1215 |
| 452 | 20231212 | 112200 | 2674454050 | 7490 | 7490 | 7500 | 7490 | 316 |
| 453 | 20231212 | 112100 | 2672085360 | 7500 | 7500 | 7500 | 7500 | 602 |
| 454 | 20231212 | 112000 | 2667570360 | 7490 | 7490 | 7490 | 7490 | 1 |
| 455 | 20231212 | 111900 | 2667562870 | 7490 | 7490 | 7490 | 7490 | 324 |
| 456 | 20231212 | 111800 | 2665136110 | 7490 | 7480 | 7490 | 7480 | 311 |
| 457 | 20231212 | 111700 | 2662807660 | 7490 | 7490 | 7490 | 7480 | 1404 |
| 458 | 20231212 | 111600 | 2652291740 | 7490 | 7500 | 7500 | 7490 | 1194 |
| 459 | 20231212 | 111500 | 2643348480 | 7500 | 7490 | 7500 | 7490 | 52 |
| 460 | 20231212 | 111400 | 2642958980 | 7490 | 7490 | 7500 | 7490 | 473 |
| 461 | 20231212 | 111300 | 2639416140 | 7490 | 7490 | 7490 | 7490 | 170 |
| 462 | 20231212 | 111200 | 2638142840 | 7490 | 7500 | 7500 | 7490 | 98 |
| 463 | 20231212 | 111100 | 2637408320 | 7500 | 7490 | 7500 | 7480 | 959 |
| 464 | 20231212 | 111000 | 2630225650 | 7490 | 7490 | 7490 | 7490 | 114 |
| 465 | 20231212 | 110900 | 2629371790 | 7490 | 7490 | 7490 | 7480 | 1727 |
| 466 | 20231212 | 110800 | 2616441280 | 7490 | 7500 | 7510 | 7490 | 5089 |
| 467 | 20231212 | 110700 | 2578303200 | 7490 | 7500 | 7500 | 7490 | 1060 |
| 468 | 20231212 | 110600 | 2570363330 | 7500 | 7490 | 7500 | 7490 | 2000 |
| 469 | 20231212 | 110500 | 2555378830 | 7500 | 7490 | 7500 | 7490 | 392 |
| 470 | 20231212 | 110400 | 2552438950 | 7500 | 7500 | 7500 | 7500 | 0 |
| 471 | 20231212 | 110300 | 2552438950 | 7500 | 7500 | 7500 | 7500 | 12 |
| 472 | 20231212 | 110200 | 2552348950 | 7500 | 7500 | 7500 | 7490 | 2365 |
| 473 | 20231212 | 110100 | 2534614090 | 7500 | 7500 | 7510 | 7500 | 357 |
| 474 | 20231212 | 110000 | 2531936420 | 7500 | 7500 | 7500 | 7500 | 40 |
| 475 | 20231212 | 105900 | 2531636420 | 7500 | 7510 | 7510 | 7500 | 807 |
| 476 | 20231212 | 105800 | 2525583850 | 7500 | 7510 | 7510 | 7500 | 22 |
| 477 | 20231212 | 105700 | 2525418750 | 7510 | 7520 | 7520 | 7510 | 1513 |
| 478 | 20231212 | 105600 | 2514048380 | 7520 | 7510 | 7520 | 7510 | 923 |
| 479 | 20231212 | 105500 | 2507116600 | 7510 | 7500 | 7510 | 7500 | 243 |
| 480 | 20231212 | 105400 | 2505294090 | 7500 | 7500 | 7500 | 7490 | 5027 |
| 481 | 20231212 | 105300 | 2467611030 | 7510 | 7500 | 7510 | 7500 | 1116 |
| 482 | 20231212 | 105200 | 2459241020 | 7500 | 7520 | 7520 | 7500 | 2300 |
| 483 | 20231212 | 105100 | 2441969540 | 7510 | 7510 | 7510 | 7510 | 82 |
| 484 | 20231212 | 105000 | 2441353720 | 7520 | 7510 | 7520 | 7510 | 137 |
| 485 | 20231212 | 104900 | 2440324630 | 7520 | 7520 | 7520 | 7520 | 1703 |
| 486 | 20231212 | 104800 | 2427518070 | 7530 | 7530 | 7530 | 7520 | 305 |
| 487 | 20231212 | 104700 | 2425224420 | 7520 | 7520 | 7530 | 7520 | 138 |
| 488 | 20231212 | 104600 | 2424185730 | 7530 | 7520 | 7530 | 7520 | 1004 |
| 489 | 20231212 | 104500 | 2416635610 | 7530 | 7530 | 7530 | 7520 | 611 |
| 490 | 20231212 | 104400 | 2412037610 | 7530 | 7530 | 7530 | 7530 | 3 |
| 491 | 20231212 | 104300 | 2412015020 | 7520 | 7520 | 7530 | 7520 | 1261 |
| 492 | 20231212 | 104200 | 2402532270 | 7530 | 7540 | 7540 | 7520 | 394 |
| 493 | 20231212 | 104100 | 2399566170 | 7530 | 7540 | 7540 | 7530 | 293 |
| 494 | 20231212 | 104000 | 2397359830 | 7540 | 7540 | 7540 | 7530 | 143 |
| 495 | 20231212 | 103900 | 2396281630 | 7540 | 7520 | 7540 | 7520 | 2615 |
| 496 | 20231212 | 103800 | 2376568440 | 7540 | 7520 | 7540 | 7520 | 4032 |
| 497 | 20231212 | 103700 | 2346232240 | 7520 | 7520 | 7520 | 7520 | 41 |
| 498 | 20231212 | 103600 | 2345923920 | 7530 | 7530 | 7530 | 7530 | 4 |
| 499 | 20231212 | 103500 | 2345893800 | 7520 | 7520 | 7520 | 7520 | 215 |
| 500 | 20231212 | 103400 | 2344277000 | 7530 | 7530 | 7530 | 7530 | 110 |
| 501 | 20231212 | 103300 | 2343448700 | 7530 | 7520 | 7530 | 7520 | 1070 |
| 502 | 20231212 | 103200 | 2335394600 | 7530 | 7520 | 7530 | 7520 | 624 |
| 503 | 20231212 | 103100 | 2330702090 | 7520 | 7510 | 7520 | 7510 | 957 |
| 504 | 20231212 | 103000 | 2323513160 | 7530 | 7530 | 7530 | 7510 | 3685 |
| 505 | 20231212 | 102900 | 2295825520 | 7520 | 7540 | 7540 | 7520 | 280 |
| 506 | 20231212 | 102800 | 2293717190 | 7530 | 7530 | 7540 | 7530 | 1331 |
| 507 | 20231212 | 102700 | 2283694660 | 7530 | 7530 | 7530 | 7530 | 47 |
| 508 | 20231212 | 102600 | 2283340750 | 7540 | 7530 | 7540 | 7530 | 400 |
| 509 | 20231212 | 102500 | 2280327740 | 7530 | 7520 | 7530 | 7520 | 508 |
| 510 | 20231212 | 102400 | 2276502960 | 7530 | 7530 | 7530 | 7530 | 1386 |
| 511 | 20231212 | 102300 | 2266066380 | 7530 | 7520 | 7530 | 7520 | 975 |
| 512 | 20231212 | 102200 | 2258725370 | 7530 | 7530 | 7530 | 7520 | 346 |
| 513 | 20231212 | 102100 | 2256120150 | 7530 | 7530 | 7530 | 7520 | 129 |
| 514 | 20231212 | 102000 | 2255150050 | 7530 | 7520 | 7530 | 7520 | 31 |
| 515 | 20231212 | 101900 | 2254916920 | 7520 | 7530 | 7530 | 7520 | 14 |
| 516 | 20231212 | 101800 | 2254811620 | 7530 | 7520 | 7530 | 7520 | 13 |
| 517 | 20231212 | 101700 | 2254713840 | 7530 | 7530 | 7530 | 7530 | 520 |
| 518 | 20231212 | 101600 | 2250798240 | 7530 | 7520 | 7530 | 7520 | 778 |
| 519 | 20231212 | 101500 | 2244947640 | 7520 | 7510 | 7520 | 7510 | 1032 |
| 520 | 20231212 | 101400 | 2237194800 | 7510 | 7510 | 7510 | 7500 | 1810 |
| 521 | 20231212 | 101300 | 2223619420 | 7510 | 7510 | 7510 | 7510 | 1548 |
| 522 | 20231212 | 101200 | 2211993940 | 7520 | 7520 | 7520 | 7510 | 1249 |
| 523 | 20231212 | 101100 | 2202606490 | 7520 | 7520 | 7530 | 7520 | 308 |
| 524 | 20231212 | 101000 | 2200288470 | 7520 | 7520 | 7520 | 7520 | 249 |
| 525 | 20231212 | 100900 | 2198415990 | 7520 | 7520 | 7530 | 7510 | 478 |
| 526 | 20231212 | 100800 | 2194820630 | 7520 | 7520 | 7520 | 7520 | 110 |
| 527 | 20231212 | 100700 | 2193993430 | 7520 | 7510 | 7520 | 7510 | 616 |
| 528 | 20231212 | 100600 | 2189362370 | 7520 | 7510 | 7520 | 7510 | 2315 |
| 529 | 20231212 | 100500 | 2171963710 | 7510 | 7520 | 7520 | 7500 | 773 |
| 530 | 20231212 | 100400 | 2166155400 | 7520 | 7520 | 7520 | 7510 | 818 |
| 531 | 20231212 | 100300 | 2160009050 | 7520 | 7520 | 7520 | 7510 | 149 |
| 532 | 20231212 | 100200 | 2158890000 | 7520 | 7520 | 7520 | 7510 | 113 |
| 533 | 20231212 | 100100 | 2158040250 | 7510 | 7510 | 7510 | 7500 | 1938 |
| 534 | 20231212 | 100000 | 2143490520 | 7520 | 7520 | 7520 | 7510 | 1278 |
| 535 | 20231212 | 095900 | 2133886300 | 7510 | 7530 | 7530 | 7510 | 1737 |
| 536 | 20231212 | 095800 | 2120816020 | 7540 | 7520 | 7540 | 7520 | 991 |
| 537 | 20231212 | 095700 | 2113351080 | 7520 | 7520 | 7530 | 7510 | 462 |
| 538 | 20231212 | 095600 | 2109875720 | 7510 | 7540 | 7550 | 7510 | 7492 |
| 539 | 20231212 | 095500 | 2053470570 | 7540 | 7520 | 7540 | 7520 | 2162 |
| 540 | 20231212 | 095400 | 2037192090 | 7510 | 7520 | 7520 | 7510 | 880 |
| 541 | 20231212 | 095300 | 2030574500 | 7510 | 7490 | 7510 | 7480 | 2716 |
| 542 | 20231212 | 095200 | 2010224270 | 7490 | 7480 | 7490 | 7480 | 3278 |
| 543 | 20231212 | 095100 | 1985693680 | 7480 | 7480 | 7490 | 7480 | 2215 |
| 544 | 20231212 | 095000 | 1969124880 | 7480 | 7490 | 7490 | 7480 | 4943 |
| 545 | 20231212 | 094900 | 1932145260 | 7490 | 7490 | 7490 | 7490 | 1824 |
| 546 | 20231212 | 094800 | 1918483500 | 7490 | 7490 | 7500 | 7480 | 1323 |
| 547 | 20231212 | 094700 | 1908585680 | 7490 | 7480 | 7490 | 7480 | 3964 |
| 548 | 20231212 | 094600 | 1878912920 | 7480 | 7490 | 7490 | 7480 | 2911 |
| 549 | 20231212 | 094500 | 1857127560 | 7490 | 7480 | 7490 | 7480 | 3673 |
| 550 | 20231212 | 094400 | 1829647480 | 7480 | 7490 | 7490 | 7480 | 381 |
| 551 | 20231212 | 094300 | 1826795790 | 7480 | 7490 | 7490 | 7480 | 563 |
| 552 | 20231212 | 094200 | 1822580020 | 7480 | 7490 | 7490 | 7480 | 3039 |
| 553 | 20231212 | 094100 | 1799843130 | 7490 | 7490 | 7490 | 7480 | 1055 |
| 554 | 20231212 | 094000 | 1791949820 | 7490 | 7490 | 7490 | 7490 | 1914 |
| 555 | 20231212 | 093900 | 1777613960 | 7490 | 7500 | 7500 | 7480 | 9208 |
| 556 | 20231212 | 093800 | 1708627560 | 7510 | 7510 | 7520 | 7510 | 1007 |
| 557 | 20231212 | 093700 | 1701060180 | 7520 | 7500 | 7520 | 7500 | 2132 |
| 558 | 20231212 | 093600 | 1685062660 | 7500 | 7530 | 7530 | 7500 | 7065 |
| 559 | 20231212 | 093500 | 1632010370 | 7530 | 7530 | 7530 | 7530 | 845 |
| 560 | 20231212 | 093400 | 1625647520 | 7530 | 7530 | 7540 | 7520 | 1392 |
| 561 | 20231212 | 093300 | 1615170960 | 7520 | 7520 | 7540 | 7510 | 4795 |
| 562 | 20231212 | 093200 | 1579147140 | 7510 | 7540 | 7550 | 7510 | 25066 |
| 563 | 20231212 | 093100 | 1390725650 | 7540 | 7540 | 7550 | 7530 | 2617 |
| 564 | 20231212 | 093000 | 1370991880 | 7540 | 7540 | 7550 | 7540 | 1077 |
| 565 | 20231212 | 092900 | 1362870590 | 7550 | 7550 | 7550 | 7540 | 4644 |
| 566 | 20231212 | 092800 | 1327812030 | 7560 | 7560 | 7570 | 7560 | 3659 |
| 567 | 20231212 | 092700 | 1300149980 | 7560 | 7580 | 7580 | 7560 | 1456 |
| 568 | 20231212 | 092600 | 1289140920 | 7580 | 7580 | 7580 | 7580 | 218 |
| 569 | 20231212 | 092500 | 1287488480 | 7580 | 7580 | 7590 | 7560 | 2873 |
| 570 | 20231212 | 092400 | 1265733900 | 7580 | 7580 | 7590 | 7580 | 368 |
| 571 | 20231212 | 092300 | 1262944400 | 7580 | 7590 | 7590 | 7580 | 330 |
| 572 | 20231212 | 092200 | 1260442980 | 7580 | 7580 | 7590 | 7580 | 2298 |
| 573 | 20231212 | 092100 | 1243015530 | 7580 | 7590 | 7590 | 7580 | 719 |
| 574 | 20231212 | 092000 | 1237564650 | 7590 | 7600 | 7600 | 7590 | 3050 |
| 575 | 20231212 | 091900 | 1214394520 | 7590 | 7580 | 7590 | 7570 | 6900 |
| 576 | 20231212 | 091800 | 1162126600 | 7570 | 7590 | 7590 | 7570 | 4329 |
| 577 | 20231212 | 091700 | 1129300830 | 7590 | 7590 | 7600 | 7580 | 1617 |
| 578 | 20231212 | 091600 | 1117026480 | 7590 | 7600 | 7610 | 7590 | 2259 |
| 579 | 20231212 | 091500 | 1099875900 | 7610 | 7580 | 7610 | 7580 | 4545 |
| 580 | 20231212 | 091400 | 1065359290 | 7590 | 7590 | 7600 | 7580 | 5895 |
| 581 | 20231212 | 091300 | 1020637120 | 7600 | 7590 | 7600 | 7590 | 1948 |
| 582 | 20231212 | 091200 | 1005836730 | 7590 | 7630 | 7630 | 7590 | 4415 |
| 583 | 20231212 | 091100 | 972235390 | 7630 | 7570 | 7630 | 7570 | 14475 |
| 584 | 20231212 | 091000 | 862192470 | 7560 | 7600 | 7600 | 7560 | 5485 |
| 585 | 20231212 | 090900 | 820610270 | 7600 | 7600 | 7610 | 7590 | 8281 |
| 586 | 20231212 | 090800 | 757628830 | 7590 | 7590 | 7610 | 7570 | 15162 |
| 587 | 20231212 | 090700 | 642344410 | 7580 | 7570 | 7590 | 7570 | 24135 |
| 588 | 20231212 | 090600 | 459325320 | 7570 | 7570 | 7580 | 7570 | 5682 |
| 589 | 20231212 | 090500 | 416304630 | 7580 | 7580 | 7580 | 7570 | 5938 |
| 590 | 20231212 | 090400 | 371309110 | 7570 | 7560 | 7580 | 7550 | 7849 |
| 591 | 20231212 | 090300 | 311942640 | 7560 | 7540 | 7560 | 7530 | 9942 |
| 592 | 20231212 | 090200 | 236936400 | 7540 | 7520 | 7540 | 7520 | 2591 |
| 593 | 20231212 | 090100 | 217429100 | 7520 | 7530 | 7540 | 7500 | 11474 |
| 594 | 20231212 | 090000 | 131069540 | 7520 | 7520 | 7560 | 7500 | 17110 |