29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 16310 |
| 3 | 20231204 | 184100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 4 | 20231204 | 184000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 5 | 20231204 | 183900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 6 | 20231204 | 183800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 7 | 20231204 | 183700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 8 | 20231204 | 183600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 9 | 20231204 | 183500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 10 | 20231204 | 183400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 11 | 20231204 | 183300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 12 | 20231204 | 183200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 13 | 20231204 | 183100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 14 | 20231204 | 183000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 15 | 20231204 | 182900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 16 | 20231204 | 182800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 17 | 20231204 | 182700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 18 | 20231204 | 182600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 19 | 20231204 | 182500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 20 | 20231204 | 182400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 21 | 20231204 | 182300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 22 | 20231204 | 182200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 23 | 20231204 | 182100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 24 | 20231204 | 182000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 25 | 20231204 | 181900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 26 | 20231204 | 181800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 27 | 20231204 | 181700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 28 | 20231204 | 181600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 29 | 20231204 | 181500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 30 | 20231204 | 181400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 31 | 20231204 | 181300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 32 | 20231204 | 181200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 16310 |
| 33 | 20231204 | 181100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 34 | 20231204 | 181000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 35 | 20231204 | 180900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 36 | 20231204 | 180800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 37 | 20231204 | 180700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 38 | 20231204 | 180600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 39 | 20231204 | 180500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 40 | 20231204 | 180400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 41 | 20231204 | 180300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 42 | 20231204 | 180200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 43 | 20231204 | 180100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 44 | 20231204 | 180000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 45 | 20231204 | 175900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 46 | 20231204 | 175800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 47 | 20231204 | 175700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 48 | 20231204 | 175600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 49 | 20231204 | 175500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 50 | 20231204 | 175400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 51 | 20231204 | 175300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 52 | 20231204 | 175200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 53 | 20231204 | 175100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 54 | 20231204 | 175000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 55 | 20231204 | 174900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 56 | 20231204 | 174800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 57 | 20231204 | 174700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 58 | 20231204 | 174600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 59 | 20231204 | 174500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 60 | 20231204 | 174400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 61 | 20231204 | 174300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 62 | 20231204 | 174200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 16310 |
| 63 | 20231204 | 174100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 64 | 20231204 | 174000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 65 | 20231204 | 173900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 66 | 20231204 | 173800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 67 | 20231204 | 173700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 68 | 20231204 | 173600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 69 | 20231204 | 173500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 70 | 20231204 | 173400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 71 | 20231204 | 173300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 72 | 20231204 | 173200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 73 | 20231204 | 173100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 74 | 20231204 | 173000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 75 | 20231204 | 172900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 76 | 20231204 | 172800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 77 | 20231204 | 172700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 78 | 20231204 | 172600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 79 | 20231204 | 172500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 80 | 20231204 | 172400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 81 | 20231204 | 172300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 82 | 20231204 | 172200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 83 | 20231204 | 172100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 84 | 20231204 | 172000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 85 | 20231204 | 171900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 86 | 20231204 | 171800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 87 | 20231204 | 171700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 88 | 20231204 | 171600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 89 | 20231204 | 171500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 90 | 20231204 | 171400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 91 | 20231204 | 171300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 92 | 20231204 | 171200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 16310 |
| 93 | 20231204 | 171100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 94 | 20231204 | 171000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 95 | 20231204 | 170900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 96 | 20231204 | 170800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 97 | 20231204 | 170700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 98 | 20231204 | 170600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 99 | 20231204 | 170500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 100 | 20231204 | 170400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 101 | 20231204 | 170300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 102 | 20231204 | 170200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 103 | 20231204 | 170100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 104 | 20231204 | 170000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 105 | 20231204 | 165900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 106 | 20231204 | 165800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 107 | 20231204 | 165700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 108 | 20231204 | 165600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 109 | 20231204 | 165500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 110 | 20231204 | 165400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 111 | 20231204 | 165300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 112 | 20231204 | 165200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 113 | 20231204 | 165100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 114 | 20231204 | 165000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 115 | 20231204 | 164900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 116 | 20231204 | 164800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 117 | 20231204 | 164700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 118 | 20231204 | 164600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 119 | 20231204 | 164500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 120 | 20231204 | 164400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 121 | 20231204 | 164300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 122 | 20231204 | 164200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 16310 |
| 123 | 20231204 | 164100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 124 | 20231204 | 164000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 125 | 20231204 | 163900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 126 | 20231204 | 163800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 127 | 20231204 | 163700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 128 | 20231204 | 163600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 129 | 20231204 | 163500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 130 | 20231204 | 163400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 131 | 20231204 | 163300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 132 | 20231204 | 163200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 133 | 20231204 | 163100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 134 | 20231204 | 163000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 135 | 20231204 | 162900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 136 | 20231204 | 162800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 137 | 20231204 | 162700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 138 | 20231204 | 162600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 139 | 20231204 | 162500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 140 | 20231204 | 162400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 141 | 20231204 | 162300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 142 | 20231204 | 162200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 143 | 20231204 | 162100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 144 | 20231204 | 162000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 145 | 20231204 | 161900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 146 | 20231204 | 161800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 147 | 20231204 | 161700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 148 | 20231204 | 161600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 149 | 20231204 | 161500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 150 | 20231204 | 161400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 151 | 20231204 | 161300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 152 | 20231204 | 161200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 16310 |
| 153 | 20231204 | 161100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 154 | 20231204 | 161000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 155 | 20231204 | 160900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 156 | 20231204 | 160800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 157 | 20231204 | 160700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 158 | 20231204 | 160600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 159 | 20231204 | 160500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 160 | 20231204 | 160400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 161 | 20231204 | 160300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 162 | 20231204 | 160200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 163 | 20231204 | 160100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 164 | 20231204 | 160000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 165 | 20231204 | 155900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 166 | 20231204 | 155800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 167 | 20231204 | 155700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 168 | 20231204 | 155600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 169 | 20231204 | 155500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 170 | 20231204 | 155400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 171 | 20231204 | 155300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 172 | 20231204 | 155200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 173 | 20231204 | 155100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 174 | 20231204 | 155000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 175 | 20231204 | 154900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 176 | 20231204 | 154800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 177 | 20231204 | 154700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 178 | 20231204 | 154600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 179 | 20231204 | 154500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 180 | 20231204 | 154400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 181 | 20231204 | 154300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 182 | 20231204 | 154200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 16310 |
| 183 | 20231204 | 154100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 184 | 20231204 | 154000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 185 | 20231204 | 153900 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 186 | 20231204 | 153800 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 187 | 20231204 | 153700 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 188 | 20231204 | 153600 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 189 | 20231204 | 153500 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 190 | 20231204 | 153400 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 191 | 20231204 | 153300 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 192 | 20231204 | 153200 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 193 | 20231204 | 153100 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 0 |
| 194 | 20231204 | 153000 | 2179986050 | 2580 | 2580 | 2580 | 2580 | 16310 |
| 195 | 20231204 | 152900 | 2137906250 | 2570 | 2570 | 2570 | 2570 | 0 |
| 196 | 20231204 | 152800 | 2137906250 | 2570 | 2570 | 2570 | 2570 | 0 |
| 197 | 20231204 | 152700 | 2137906250 | 2570 | 2570 | 2570 | 2570 | 0 |
| 198 | 20231204 | 152600 | 2137906250 | 2570 | 2570 | 2570 | 2570 | 0 |
| 199 | 20231204 | 152500 | 2137906250 | 2570 | 2570 | 2570 | 2570 | 0 |
| 200 | 20231204 | 152400 | 2137906250 | 2570 | 2570 | 2570 | 2570 | 0 |
| 201 | 20231204 | 152300 | 2137906250 | 2570 | 2570 | 2570 | 2570 | 0 |
| 202 | 20231204 | 152200 | 2137906250 | 2570 | 2570 | 2570 | 2570 | 0 |
| 203 | 20231204 | 152100 | 2137906250 | 2570 | 2570 | 2570 | 2570 | 0 |
| 204 | 20231204 | 152000 | 2137906250 | 2570 | 2570 | 2570 | 2570 | 0 |
| 205 | 20231204 | 151900 | 2137906250 | 2570 | 2575 | 2580 | 2560 | 2209 |
| 206 | 20231204 | 151800 | 2132230900 | 2575 | 2570 | 2575 | 2565 | 1272 |
| 207 | 20231204 | 151700 | 2128962600 | 2570 | 2570 | 2575 | 2570 | 435 |
| 208 | 20231204 | 151600 | 2127844605 | 2570 | 2570 | 2575 | 2565 | 7485 |
| 209 | 20231204 | 151500 | 2108613105 | 2570 | 2565 | 2570 | 2565 | 466 |
| 210 | 20231204 | 151400 | 2107417605 | 2565 | 2565 | 2565 | 2565 | 220 |
| 211 | 20231204 | 151300 | 2106853305 | 2565 | 2560 | 2565 | 2560 | 1018 |
| 212 | 20231204 | 151200 | 2104244635 | 2560 | 2560 | 2560 | 2560 | 109 |
| 213 | 20231204 | 151100 | 2103965595 | 2560 | 2560 | 2565 | 2560 | 4221 |
| 214 | 20231204 | 151000 | 2093152910 | 2565 | 2570 | 2570 | 2565 | 581 |
| 215 | 20231204 | 150900 | 2091660140 | 2560 | 2560 | 2560 | 2560 | 147 |
| 216 | 20231204 | 150800 | 2091283820 | 2565 | 2565 | 2565 | 2565 | 1520 |
| 217 | 20231204 | 150700 | 2087385020 | 2565 | 2565 | 2565 | 2565 | 56 |
| 218 | 20231204 | 150600 | 2087241380 | 2565 | 2565 | 2565 | 2565 | 207 |
| 219 | 20231204 | 150500 | 2086710425 | 2565 | 2565 | 2570 | 2565 | 831 |
| 220 | 20231204 | 150400 | 2084575970 | 2570 | 2565 | 2570 | 2565 | 3602 |
| 221 | 20231204 | 150300 | 2075336835 | 2565 | 2565 | 2565 | 2560 | 2400 |
| 222 | 20231204 | 150200 | 2069189780 | 2565 | 2570 | 2570 | 2565 | 1597 |
| 223 | 20231204 | 150100 | 2065091530 | 2570 | 2565 | 2570 | 2565 | 1083 |
| 224 | 20231204 | 150000 | 2062313310 | 2565 | 2565 | 2565 | 2565 | 1012 |
| 225 | 20231204 | 145900 | 2059717530 | 2565 | 2565 | 2570 | 2565 | 1167 |
| 226 | 20231204 | 145800 | 2056724170 | 2565 | 2570 | 2575 | 2565 | 653 |
| 227 | 20231204 | 145700 | 2055045530 | 2565 | 2565 | 2565 | 2565 | 776 |
| 228 | 20231204 | 145600 | 2053055090 | 2565 | 2565 | 2565 | 2560 | 53 |
| 229 | 20231204 | 145500 | 2052919150 | 2565 | 2565 | 2565 | 2565 | 1039 |
| 230 | 20231204 | 145400 | 2050254115 | 2560 | 2560 | 2560 | 2560 | 874 |
| 231 | 20231204 | 145300 | 2048016675 | 2555 | 2565 | 2565 | 2555 | 2 |
| 232 | 20231204 | 145200 | 2048011555 | 2550 | 2550 | 2550 | 2550 | 54 |
| 233 | 20231204 | 145100 | 2047873855 | 2565 | 2565 | 2565 | 2565 | 1 |
| 234 | 20231204 | 145000 | 2047871290 | 2565 | 2570 | 2575 | 2565 | 1010 |
| 235 | 20231204 | 144900 | 2045272050 | 2575 | 2550 | 2575 | 2550 | 4212 |
| 236 | 20231204 | 144800 | 2034470120 | 2545 | 2550 | 2550 | 2545 | 1883 |
| 237 | 20231204 | 144700 | 2029672670 | 2560 | 2560 | 2560 | 2550 | 579 |
| 238 | 20231204 | 144600 | 2028191335 | 2560 | 2560 | 2560 | 2560 | 21 |
| 239 | 20231204 | 144500 | 2028137575 | 2560 | 2560 | 2560 | 2560 | 500 |
| 240 | 20231204 | 144400 | 2026857575 | 2550 | 2550 | 2550 | 2550 | 0 |
| 241 | 20231204 | 144300 | 2026857575 | 2550 | 2550 | 2550 | 2550 | 952 |
| 242 | 20231204 | 144200 | 2024429975 | 2555 | 2555 | 2555 | 2555 | 688 |
| 243 | 20231204 | 144100 | 2022672135 | 2560 | 2555 | 2560 | 2555 | 358 |
| 244 | 20231204 | 144000 | 2021757195 | 2555 | 2555 | 2555 | 2555 | 3 |
| 245 | 20231204 | 143900 | 2021749530 | 2555 | 2550 | 2555 | 2550 | 28 |
| 246 | 20231204 | 143800 | 2021678070 | 2555 | 2550 | 2555 | 2545 | 165 |
| 247 | 20231204 | 143700 | 2021257280 | 2550 | 2550 | 2550 | 2550 | 210 |
| 248 | 20231204 | 143600 | 2020721780 | 2550 | 2550 | 2550 | 2550 | 10 |
| 249 | 20231204 | 143500 | 2020696280 | 2550 | 2550 | 2550 | 2550 | 149 |
| 250 | 20231204 | 143400 | 2020316330 | 2545 | 2550 | 2555 | 2545 | 8105 |
| 251 | 20231204 | 143300 | 1999685155 | 2555 | 2555 | 2555 | 2555 | 0 |
| 252 | 20231204 | 143200 | 1999685155 | 2555 | 2555 | 2555 | 2555 | 0 |
| 253 | 20231204 | 143100 | 1999685155 | 2555 | 2550 | 2555 | 2550 | 16 |
| 254 | 20231204 | 143000 | 1999644280 | 2550 | 2550 | 2550 | 2550 | 200 |
| 255 | 20231204 | 142900 | 1999134280 | 2550 | 2550 | 2550 | 2550 | 0 |
| 256 | 20231204 | 142800 | 1999134280 | 2550 | 2550 | 2550 | 2550 | 269 |
| 257 | 20231204 | 142700 | 1998448330 | 2540 | 2555 | 2555 | 2540 | 5778 |
| 258 | 20231204 | 142600 | 1983745245 | 2560 | 2550 | 2560 | 2545 | 706 |
| 259 | 20231204 | 142500 | 1981942965 | 2545 | 2545 | 2545 | 2540 | 696 |
| 260 | 20231204 | 142400 | 1980172220 | 2545 | 2545 | 2545 | 2545 | 900 |
| 261 | 20231204 | 142300 | 1977881720 | 2545 | 2545 | 2545 | 2545 | 0 |
| 262 | 20231204 | 142200 | 1977881720 | 2545 | 2550 | 2550 | 2545 | 2352 |
| 263 | 20231204 | 142100 | 1971894700 | 2550 | 2550 | 2550 | 2550 | 10 |
| 264 | 20231204 | 142000 | 1971869200 | 2550 | 2545 | 2550 | 2545 | 304 |
| 265 | 20231204 | 141900 | 1971095020 | 2545 | 2545 | 2550 | 2545 | 1775 |
| 266 | 20231204 | 141800 | 1966572645 | 2550 | 2560 | 2560 | 2550 | 2537 |
| 267 | 20231204 | 141700 | 1960101145 | 2560 | 2560 | 2560 | 2560 | 0 |
| 268 | 20231204 | 141600 | 1960101145 | 2560 | 2565 | 2565 | 2560 | 112 |
| 269 | 20231204 | 141500 | 1959814410 | 2565 | 2565 | 2565 | 2565 | 0 |
| 270 | 20231204 | 141400 | 1959814410 | 2565 | 2565 | 2570 | 2565 | 111 |
| 271 | 20231204 | 141300 | 1959529690 | 2565 | 2565 | 2565 | 2565 | 0 |
| 272 | 20231204 | 141200 | 1959529690 | 2565 | 2555 | 2565 | 2555 | 1001 |
| 273 | 20231204 | 141100 | 1956972125 | 2550 | 2550 | 2550 | 2550 | 3744 |
| 274 | 20231204 | 141000 | 1947424925 | 2550 | 2550 | 2550 | 2550 | 1 |
| 275 | 20231204 | 140900 | 1947422375 | 2550 | 2550 | 2550 | 2550 | 179 |
| 276 | 20231204 | 140800 | 1946965925 | 2550 | 2555 | 2555 | 2550 | 24 |
| 277 | 20231204 | 140700 | 1946904610 | 2555 | 2555 | 2555 | 2555 | 1769 |
| 278 | 20231204 | 140600 | 1942384815 | 2555 | 2555 | 2555 | 2550 | 870 |
| 279 | 20231204 | 140500 | 1940162280 | 2555 | 2555 | 2555 | 2555 | 246 |
| 280 | 20231204 | 140400 | 1939533750 | 2555 | 2555 | 2555 | 2555 | 0 |
| 281 | 20231204 | 140300 | 1939533750 | 2555 | 2555 | 2555 | 2555 | 771 |
| 282 | 20231204 | 140200 | 1937563845 | 2555 | 2555 | 2555 | 2555 | 0 |
| 283 | 20231204 | 140100 | 1937563845 | 2555 | 2555 | 2555 | 2555 | 0 |
| 284 | 20231204 | 140000 | 1937563845 | 2555 | 2565 | 2565 | 2555 | 711 |
| 285 | 20231204 | 135900 | 1935747230 | 2555 | 2560 | 2570 | 2550 | 5928 |
| 286 | 20231204 | 135800 | 1920617960 | 2565 | 2560 | 2565 | 2560 | 177 |
| 287 | 20231204 | 135700 | 1920164055 | 2560 | 2565 | 2565 | 2560 | 148 |
| 288 | 20231204 | 135600 | 1919784485 | 2565 | 2565 | 2565 | 2565 | 0 |
| 289 | 20231204 | 135500 | 1919784485 | 2565 | 2565 | 2565 | 2565 | 20 |
| 290 | 20231204 | 135400 | 1919733185 | 2560 | 2565 | 2565 | 2560 | 45 |
| 291 | 20231204 | 135300 | 1919617885 | 2565 | 2565 | 2565 | 2565 | 0 |
| 292 | 20231204 | 135200 | 1919617885 | 2565 | 2565 | 2565 | 2565 | 0 |
| 293 | 20231204 | 135100 | 1919617885 | 2565 | 2565 | 2565 | 2565 | 127 |
| 294 | 20231204 | 135000 | 1919292130 | 2565 | 2565 | 2565 | 2565 | 0 |
| 295 | 20231204 | 134900 | 1919292130 | 2565 | 2565 | 2565 | 2565 | 0 |
| 296 | 20231204 | 134800 | 1919292130 | 2565 | 2565 | 2565 | 2565 | 26 |
| 297 | 20231204 | 134700 | 1919225440 | 2575 | 2570 | 2575 | 2570 | 289 |
| 298 | 20231204 | 134600 | 1918481350 | 2570 | 2570 | 2570 | 2560 | 446 |
| 299 | 20231204 | 134500 | 1917339130 | 2555 | 2555 | 2555 | 2555 | 0 |
| 300 | 20231204 | 134400 | 1917339130 | 2555 | 2555 | 2555 | 2555 | 351 |
| 301 | 20231204 | 134300 | 1916442325 | 2555 | 2575 | 2575 | 2555 | 1574 |
| 302 | 20231204 | 134200 | 1912417455 | 2575 | 2575 | 2580 | 2575 | 1083 |
| 303 | 20231204 | 134100 | 1909628645 | 2570 | 2570 | 2570 | 2570 | 0 |
| 304 | 20231204 | 134000 | 1909628645 | 2570 | 2570 | 2570 | 2570 | 131 |
| 305 | 20231204 | 133900 | 1909291975 | 2570 | 2570 | 2570 | 2570 | 546 |
| 306 | 20231204 | 133800 | 1907888755 | 2580 | 2585 | 2585 | 2580 | 201 |
| 307 | 20231204 | 133700 | 1907369795 | 2585 | 2575 | 2585 | 2575 | 1460 |
| 308 | 20231204 | 133600 | 1903597095 | 2570 | 2570 | 2570 | 2570 | 100 |
| 309 | 20231204 | 133500 | 1903340095 | 2570 | 2570 | 2570 | 2570 | 0 |
| 310 | 20231204 | 133400 | 1903340095 | 2570 | 2570 | 2570 | 2570 | 21 |
| 311 | 20231204 | 133300 | 1903286125 | 2565 | 2565 | 2565 | 2565 | 116 |
| 312 | 20231204 | 133200 | 1902988585 | 2565 | 2565 | 2565 | 2565 | 200 |
| 313 | 20231204 | 133100 | 1902475585 | 2565 | 2565 | 2565 | 2565 | 151 |
| 314 | 20231204 | 133000 | 1902088270 | 2560 | 2560 | 2560 | 2560 | 12 |
| 315 | 20231204 | 132900 | 1902057550 | 2560 | 2560 | 2560 | 2560 | 267 |
| 316 | 20231204 | 132800 | 1901374030 | 2560 | 2560 | 2560 | 2560 | 1000 |
| 317 | 20231204 | 132700 | 1898814030 | 2560 | 2560 | 2560 | 2560 | 30 |
| 318 | 20231204 | 132600 | 1898737230 | 2560 | 2560 | 2560 | 2560 | 51 |
| 319 | 20231204 | 132500 | 1898606670 | 2560 | 2560 | 2560 | 2560 | 0 |
| 320 | 20231204 | 132400 | 1898606670 | 2560 | 2560 | 2560 | 2560 | 121 |
| 321 | 20231204 | 132300 | 1898296910 | 2560 | 2560 | 2565 | 2560 | 322 |
| 322 | 20231204 | 132200 | 1897471085 | 2565 | 2565 | 2565 | 2560 | 556 |
| 323 | 20231204 | 132100 | 1896044950 | 2565 | 2565 | 2565 | 2565 | 0 |
| 324 | 20231204 | 132000 | 1896044950 | 2565 | 2565 | 2570 | 2565 | 501 |
| 325 | 20231204 | 131900 | 1894759860 | 2560 | 2565 | 2565 | 2560 | 259 |
| 326 | 20231204 | 131800 | 1894096035 | 2565 | 2565 | 2565 | 2565 | 2010 |
| 327 | 20231204 | 131700 | 1888940385 | 2565 | 2570 | 2570 | 2565 | 130 |
| 328 | 20231204 | 131600 | 1888606385 | 2570 | 2570 | 2570 | 2570 | 1331 |
| 329 | 20231204 | 131500 | 1885185715 | 2565 | 2565 | 2565 | 2565 | 152 |
| 330 | 20231204 | 131400 | 1884795835 | 2565 | 2565 | 2565 | 2565 | 456 |
| 331 | 20231204 | 131300 | 1883626195 | 2570 | 2565 | 2570 | 2565 | 94 |
| 332 | 20231204 | 131200 | 1883385065 | 2565 | 2565 | 2565 | 2565 | 568 |
| 333 | 20231204 | 131100 | 1881928145 | 2565 | 2570 | 2570 | 2565 | 461 |
| 334 | 20231204 | 131000 | 1880744555 | 2570 | 2570 | 2570 | 2570 | 2006 |
| 335 | 20231204 | 130900 | 1875589135 | 2570 | 2575 | 2575 | 2570 | 76 |
| 336 | 20231204 | 130800 | 1875393810 | 2570 | 2570 | 2570 | 2570 | 400 |
| 337 | 20231204 | 130700 | 1874365810 | 2570 | 2570 | 2570 | 2570 | 224 |
| 338 | 20231204 | 130600 | 1873790130 | 2575 | 2575 | 2575 | 2570 | 46 |
| 339 | 20231204 | 130500 | 1873671895 | 2575 | 2585 | 2585 | 2575 | 134 |
| 340 | 20231204 | 130400 | 1873326835 | 2585 | 2570 | 2585 | 2570 | 110 |
| 341 | 20231204 | 130300 | 1873043115 | 2570 | 2570 | 2570 | 2570 | 12 |
| 342 | 20231204 | 130200 | 1873012275 | 2570 | 2570 | 2570 | 2570 | 97 |
| 343 | 20231204 | 130100 | 1872762985 | 2570 | 2570 | 2570 | 2570 | 0 |
| 344 | 20231204 | 130000 | 1872762985 | 2570 | 2570 | 2570 | 2570 | 5 |
| 345 | 20231204 | 125900 | 1872750135 | 2570 | 2570 | 2570 | 2570 | 0 |
| 346 | 20231204 | 125800 | 1872750135 | 2570 | 2570 | 2570 | 2570 | 250 |
| 347 | 20231204 | 125700 | 1872107635 | 2575 | 2580 | 2585 | 2575 | 4691 |
| 348 | 20231204 | 125600 | 1859985465 | 2585 | 2585 | 2585 | 2585 | 23 |
| 349 | 20231204 | 125500 | 1859926010 | 2575 | 2580 | 2580 | 2570 | 4525 |
| 350 | 20231204 | 125400 | 1848289090 | 2580 | 2575 | 2580 | 2575 | 399 |
| 351 | 20231204 | 125300 | 1847261590 | 2575 | 2575 | 2575 | 2575 | 569 |
| 352 | 20231204 | 125200 | 1845796415 | 2575 | 2575 | 2575 | 2575 | 93 |
| 353 | 20231204 | 125100 | 1845556940 | 2575 | 2575 | 2575 | 2570 | 2624 |
| 354 | 20231204 | 125000 | 1838800180 | 2575 | 2580 | 2580 | 2575 | 1804 |
| 355 | 20231204 | 124900 | 1834147820 | 2575 | 2575 | 2575 | 2575 | 7 |
| 356 | 20231204 | 124800 | 1834129795 | 2570 | 2570 | 2570 | 2570 | 5 |
| 357 | 20231204 | 124700 | 1834116945 | 2565 | 2565 | 2565 | 2565 | 38 |
| 358 | 20231204 | 124600 | 1834019475 | 2565 | 2565 | 2565 | 2565 | 1 |
| 359 | 20231204 | 124500 | 1834016910 | 2565 | 2575 | 2575 | 2565 | 1838 |
| 360 | 20231204 | 124400 | 1829291540 | 2575 | 2580 | 2580 | 2575 | 2253 |
| 361 | 20231204 | 124300 | 1823482685 | 2580 | 2580 | 2580 | 2580 | 21 |
| 362 | 20231204 | 124200 | 1823428505 | 2580 | 2580 | 2580 | 2580 | 521 |
| 363 | 20231204 | 124100 | 1822084325 | 2580 | 2585 | 2585 | 2580 | 3 |
| 364 | 20231204 | 124000 | 1822076575 | 2580 | 2580 | 2580 | 2580 | 57 |
| 365 | 20231204 | 123900 | 1821929515 | 2580 | 2580 | 2580 | 2575 | 504 |
| 366 | 20231204 | 123800 | 1820629250 | 2580 | 2585 | 2585 | 2580 | 600 |
| 367 | 20231204 | 123700 | 1819080250 | 2585 | 2585 | 2585 | 2585 | 100 |
| 368 | 20231204 | 123600 | 1818821750 | 2585 | 2585 | 2585 | 2580 | 223 |
| 369 | 20231204 | 123500 | 1818245300 | 2585 | 2585 | 2585 | 2575 | 2077 |
| 370 | 20231204 | 123400 | 1812887665 | 2585 | 2585 | 2590 | 2585 | 654 |
| 371 | 20231204 | 123300 | 1811196775 | 2585 | 2590 | 2590 | 2585 | 2053 |
| 372 | 20231204 | 123200 | 1805889510 | 2590 | 2590 | 2590 | 2590 | 10 |
| 373 | 20231204 | 123100 | 1805863610 | 2590 | 2585 | 2590 | 2585 | 16 |
| 374 | 20231204 | 123000 | 1805822190 | 2585 | 2585 | 2585 | 2585 | 60 |
| 375 | 20231204 | 122900 | 1805667090 | 2590 | 2585 | 2590 | 2585 | 274 |
| 376 | 20231204 | 122800 | 1804958500 | 2585 | 2585 | 2585 | 2585 | 187 |
| 377 | 20231204 | 122700 | 1804475105 | 2590 | 2585 | 2590 | 2585 | 1174 |
| 378 | 20231204 | 122600 | 1801440290 | 2595 | 2595 | 2595 | 2590 | 1003 |
| 379 | 20231204 | 122500 | 1798842505 | 2590 | 2590 | 2590 | 2590 | 600 |
| 380 | 20231204 | 122400 | 1797288505 | 2590 | 2590 | 2590 | 2590 | 0 |
| 381 | 20231204 | 122300 | 1797288505 | 2590 | 2590 | 2590 | 2590 | 0 |
| 382 | 20231204 | 122200 | 1797288505 | 2590 | 2590 | 2595 | 2590 | 961 |
| 383 | 20231204 | 122100 | 1794799350 | 2590 | 2590 | 2590 | 2590 | 93 |
| 384 | 20231204 | 122000 | 1794558480 | 2590 | 2590 | 2590 | 2590 | 0 |
| 385 | 20231204 | 121900 | 1794558480 | 2590 | 2590 | 2590 | 2590 | 1339 |
| 386 | 20231204 | 121800 | 1791090470 | 2590 | 2595 | 2595 | 2590 | 1052 |
| 387 | 20231204 | 121700 | 1788365530 | 2590 | 2595 | 2595 | 2590 | 274 |
| 388 | 20231204 | 121600 | 1787655095 | 2595 | 2590 | 2595 | 2590 | 1188 |
| 389 | 20231204 | 121500 | 1784577235 | 2595 | 2600 | 2600 | 2595 | 1271 |
| 390 | 20231204 | 121400 | 1781276700 | 2590 | 2590 | 2590 | 2590 | 77 |
| 391 | 20231204 | 121300 | 1781077270 | 2600 | 2605 | 2605 | 2575 | 2677 |
| 392 | 20231204 | 121200 | 1774157585 | 2610 | 2605 | 2610 | 2605 | 1033 |
| 393 | 20231204 | 121100 | 1771461630 | 2610 | 2590 | 2610 | 2590 | 666 |
| 394 | 20231204 | 121000 | 1769734915 | 2610 | 2600 | 2610 | 2600 | 503 |
| 395 | 20231204 | 120900 | 1768422185 | 2600 | 2600 | 2600 | 2600 | 92 |
| 396 | 20231204 | 120800 | 1768182985 | 2595 | 2595 | 2595 | 2590 | 1095 |
| 397 | 20231204 | 120700 | 1765341935 | 2600 | 2600 | 2600 | 2600 | 398 |
| 398 | 20231204 | 120600 | 1764307135 | 2600 | 2600 | 2600 | 2595 | 757 |
| 399 | 20231204 | 120500 | 1762342440 | 2600 | 2610 | 2615 | 2600 | 501 |
| 400 | 20231204 | 120400 | 1761039270 | 2610 | 2605 | 2610 | 2605 | 224 |
| 401 | 20231204 | 120300 | 1760454660 | 2605 | 2600 | 2605 | 2595 | 831 |
| 402 | 20231204 | 120200 | 1758297590 | 2605 | 2605 | 2605 | 2605 | 1087 |
| 403 | 20231204 | 120100 | 1755465955 | 2605 | 2595 | 2625 | 2595 | 5955 |
| 404 | 20231204 | 120000 | 1739937290 | 2590 | 2590 | 2590 | 2590 | 596 |
| 405 | 20231204 | 115900 | 1738393650 | 2585 | 2595 | 2595 | 2585 | 1621 |
| 406 | 20231204 | 115800 | 1734187165 | 2595 | 2590 | 2595 | 2590 | 1932 |
| 407 | 20231204 | 115700 | 1729181365 | 2595 | 2595 | 2595 | 2595 | 2 |
| 408 | 20231204 | 115600 | 1729176175 | 2595 | 2595 | 2595 | 2590 | 603 |
| 409 | 20231204 | 115500 | 1727611700 | 2595 | 2590 | 2595 | 2590 | 372 |
| 410 | 20231204 | 115400 | 1726646915 | 2590 | 2585 | 2595 | 2585 | 3104 |
| 411 | 20231204 | 115300 | 1718608080 | 2580 | 2580 | 2580 | 2580 | 0 |
| 412 | 20231204 | 115200 | 1718608080 | 2580 | 2580 | 2580 | 2580 | 58 |
| 413 | 20231204 | 115100 | 1718458440 | 2580 | 2575 | 2580 | 2575 | 772 |
| 414 | 20231204 | 115000 | 1716469540 | 2570 | 2575 | 2575 | 2570 | 149 |
| 415 | 20231204 | 114900 | 1716086500 | 2575 | 2575 | 2585 | 2575 | 274 |
| 416 | 20231204 | 114800 | 1715380225 | 2575 | 2575 | 2575 | 2575 | 1454 |
| 417 | 20231204 | 114700 | 1711636175 | 2575 | 2580 | 2580 | 2575 | 120 |
| 418 | 20231204 | 114600 | 1711326900 | 2585 | 2585 | 2585 | 2585 | 193 |
| 419 | 20231204 | 114500 | 1710827995 | 2580 | 2575 | 2580 | 2575 | 156 |
| 420 | 20231204 | 114400 | 1710425790 | 2580 | 2575 | 2580 | 2575 | 362 |
| 421 | 20231204 | 114300 | 1709492140 | 2575 | 2575 | 2580 | 2570 | 467 |
| 422 | 20231204 | 114200 | 1708289945 | 2580 | 2585 | 2585 | 2575 | 285 |
| 423 | 20231204 | 114100 | 1707554015 | 2580 | 2580 | 2585 | 2580 | 211 |
| 424 | 20231204 | 114000 | 1707009620 | 2575 | 2580 | 2580 | 2575 | 901 |
| 425 | 20231204 | 113900 | 1704689340 | 2580 | 2565 | 2580 | 2565 | 1884 |
| 426 | 20231204 | 113800 | 1699838130 | 2565 | 2565 | 2570 | 2565 | 357 |
| 427 | 20231204 | 113700 | 1698922375 | 2570 | 2560 | 2570 | 2550 | 5962 |
| 428 | 20231204 | 113600 | 1683669585 | 2560 | 2560 | 2560 | 2560 | 357 |
| 429 | 20231204 | 113500 | 1682755665 | 2565 | 2565 | 2565 | 2565 | 0 |
| 430 | 20231204 | 113400 | 1682755665 | 2565 | 2560 | 2565 | 2560 | 56 |
| 431 | 20231204 | 113300 | 1682612300 | 2565 | 2560 | 2565 | 2560 | 710 |
| 432 | 20231204 | 113200 | 1680794650 | 2560 | 2560 | 2560 | 2560 | 628 |
| 433 | 20231204 | 113100 | 1679186970 | 2560 | 2560 | 2560 | 2560 | 4 |
| 434 | 20231204 | 113000 | 1679176730 | 2555 | 2545 | 2555 | 2545 | 795 |
| 435 | 20231204 | 112900 | 1677149995 | 2555 | 2555 | 2555 | 2555 | 362 |
| 436 | 20231204 | 112800 | 1676225085 | 2545 | 2550 | 2550 | 2545 | 1005 |
| 437 | 20231204 | 112700 | 1673663340 | 2550 | 2560 | 2560 | 2550 | 223 |
| 438 | 20231204 | 112600 | 1673093565 | 2560 | 2560 | 2560 | 2560 | 45 |
| 439 | 20231204 | 112500 | 1672978365 | 2555 | 2560 | 2560 | 2555 | 194 |
| 440 | 20231204 | 112400 | 1672482395 | 2560 | 2560 | 2565 | 2560 | 43 |
| 441 | 20231204 | 112300 | 1672372310 | 2555 | 2550 | 2555 | 2545 | 160 |
| 442 | 20231204 | 112200 | 1671963960 | 2545 | 2550 | 2550 | 2545 | 2347 |
| 443 | 20231204 | 112100 | 1665986710 | 2550 | 2555 | 2555 | 2550 | 735 |
| 444 | 20231204 | 112000 | 1664111305 | 2555 | 2560 | 2560 | 2555 | 415 |
| 445 | 20231204 | 111900 | 1663050905 | 2565 | 2565 | 2565 | 2565 | 1 |
| 446 | 20231204 | 111800 | 1663048340 | 2565 | 2565 | 2565 | 2565 | 4439 |
| 447 | 20231204 | 111700 | 1651662305 | 2565 | 2565 | 2565 | 2565 | 1255 |
| 448 | 20231204 | 111600 | 1648443230 | 2565 | 2565 | 2565 | 2565 | 76 |
| 449 | 20231204 | 111500 | 1648248290 | 2570 | 2570 | 2570 | 2570 | 114 |
| 450 | 20231204 | 111400 | 1647955310 | 2565 | 2565 | 2565 | 2565 | 200 |
| 451 | 20231204 | 111300 | 1647442310 | 2565 | 2560 | 2565 | 2560 | 2346 |
| 452 | 20231204 | 111200 | 1641426670 | 2560 | 2560 | 2560 | 2560 | 2049 |
| 453 | 20231204 | 111100 | 1636181230 | 2560 | 2560 | 2560 | 2560 | 1882 |
| 454 | 20231204 | 111000 | 1631363310 | 2560 | 2560 | 2560 | 2560 | 462 |
| 455 | 20231204 | 110900 | 1630180590 | 2560 | 2560 | 2565 | 2560 | 1395 |
| 456 | 20231204 | 110800 | 1626604940 | 2560 | 2560 | 2565 | 2560 | 55 |
| 457 | 20231204 | 110700 | 1626463965 | 2560 | 2560 | 2560 | 2560 | 61 |
| 458 | 20231204 | 110600 | 1626307805 | 2565 | 2560 | 2565 | 2560 | 91 |
| 459 | 20231204 | 110500 | 1626074505 | 2560 | 2560 | 2560 | 2560 | 29 |
| 460 | 20231204 | 110400 | 1626000265 | 2560 | 2565 | 2565 | 2560 | 333 |
| 461 | 20231204 | 110300 | 1625147560 | 2565 | 2565 | 2565 | 2565 | 85 |
| 462 | 20231204 | 110200 | 1624929535 | 2560 | 2565 | 2570 | 2560 | 806 |
| 463 | 20231204 | 110100 | 1622862985 | 2560 | 2560 | 2560 | 2555 | 500 |
| 464 | 20231204 | 110000 | 1621583985 | 2560 | 2555 | 2560 | 2555 | 252 |
| 465 | 20231204 | 105900 | 1620939135 | 2560 | 2560 | 2560 | 2560 | 197 |
| 466 | 20231204 | 105800 | 1620434815 | 2560 | 2570 | 2570 | 2560 | 877 |
| 467 | 20231204 | 105700 | 1618188760 | 2560 | 2550 | 2560 | 2550 | 803 |
| 468 | 20231204 | 105600 | 1616134020 | 2550 | 2550 | 2550 | 2550 | 85 |
| 469 | 20231204 | 105500 | 1615917270 | 2550 | 2555 | 2555 | 2550 | 287 |
| 470 | 20231204 | 105400 | 1615185370 | 2545 | 2555 | 2555 | 2545 | 264 |
| 471 | 20231204 | 105300 | 1614512450 | 2545 | 2555 | 2555 | 2545 | 530 |
| 472 | 20231204 | 105200 | 1613159040 | 2555 | 2565 | 2565 | 2555 | 863 |
| 473 | 20231204 | 105100 | 1610948145 | 2565 | 2570 | 2570 | 2565 | 60 |
| 474 | 20231204 | 105000 | 1610794090 | 2565 | 2565 | 2565 | 2565 | 227 |
| 475 | 20231204 | 104900 | 1610211835 | 2565 | 2560 | 2565 | 2560 | 71 |
| 476 | 20231204 | 104800 | 1610029995 | 2565 | 2560 | 2565 | 2560 | 200 |
| 477 | 20231204 | 104700 | 1609517495 | 2565 | 2585 | 2585 | 2565 | 1339 |
| 478 | 20231204 | 104600 | 1606076780 | 2585 | 2580 | 2585 | 2580 | 6145 |
| 479 | 20231204 | 104500 | 1590222675 | 2580 | 2585 | 2585 | 2580 | 56 |
| 480 | 20231204 | 104400 | 1590078190 | 2585 | 2585 | 2585 | 2585 | 825 |
| 481 | 20231204 | 104300 | 1587945565 | 2580 | 2580 | 2580 | 2580 | 69 |
| 482 | 20231204 | 104200 | 1587767545 | 2580 | 2580 | 2580 | 2580 | 186 |
| 483 | 20231204 | 104100 | 1587287665 | 2575 | 2570 | 2580 | 2570 | 2501 |
| 484 | 20231204 | 104000 | 1580837955 | 2560 | 2560 | 2565 | 2560 | 381 |
| 485 | 20231204 | 103900 | 1579862495 | 2565 | 2555 | 2565 | 2555 | 620 |
| 486 | 20231204 | 103800 | 1578273345 | 2560 | 2550 | 2560 | 2545 | 697 |
| 487 | 20231204 | 103700 | 1576490825 | 2550 | 2550 | 2550 | 2550 | 92 |
| 488 | 20231204 | 103600 | 1576256225 | 2550 | 2550 | 2550 | 2550 | 3 |
| 489 | 20231204 | 103500 | 1576248575 | 2555 | 2550 | 2555 | 2550 | 162 |
| 490 | 20231204 | 103400 | 1575834950 | 2550 | 2550 | 2550 | 2545 | 116 |
| 491 | 20231204 | 103300 | 1575539425 | 2550 | 2550 | 2555 | 2550 | 88 |
| 492 | 20231204 | 103200 | 1575314985 | 2550 | 2555 | 2555 | 2550 | 1069 |
| 493 | 20231204 | 103100 | 1572588930 | 2555 | 2555 | 2555 | 2555 | 61 |
| 494 | 20231204 | 103000 | 1572433075 | 2555 | 2555 | 2560 | 2555 | 497 |
| 495 | 20231204 | 102900 | 1571163135 | 2555 | 2555 | 2560 | 2555 | 1158 |
| 496 | 20231204 | 102800 | 1568204435 | 2560 | 2570 | 2580 | 2560 | 518 |
| 497 | 20231204 | 102700 | 1566872390 | 2575 | 2560 | 2580 | 2555 | 1694 |
| 498 | 20231204 | 102600 | 1562512950 | 2560 | 2565 | 2565 | 2560 | 312 |
| 499 | 20231204 | 102500 | 1561714220 | 2565 | 2565 | 2565 | 2560 | 198 |
| 500 | 20231204 | 102400 | 1561207040 | 2565 | 2575 | 2575 | 2565 | 426 |
| 501 | 20231204 | 102300 | 1560114270 | 2580 | 2585 | 2585 | 2575 | 1795 |
| 502 | 20231204 | 102200 | 1555486005 | 2560 | 2545 | 2590 | 2535 | 7296 |
| 503 | 20231204 | 102100 | 1536857445 | 2545 | 2550 | 2550 | 2545 | 807 |
| 504 | 20231204 | 102000 | 1534799945 | 2550 | 2560 | 2560 | 2545 | 4375 |
| 505 | 20231204 | 101900 | 1523637485 | 2560 | 2560 | 2560 | 2560 | 551 |
| 506 | 20231204 | 101800 | 1522226925 | 2560 | 2550 | 2560 | 2550 | 909 |
| 507 | 20231204 | 101700 | 1519906305 | 2550 | 2550 | 2555 | 2550 | 5231 |
| 508 | 20231204 | 101600 | 1506566825 | 2550 | 2550 | 2550 | 2550 | 740 |
| 509 | 20231204 | 101500 | 1504679825 | 2550 | 2555 | 2555 | 2550 | 2538 |
| 510 | 20231204 | 101400 | 1498207590 | 2555 | 2560 | 2560 | 2550 | 1066 |
| 511 | 20231204 | 101300 | 1495488995 | 2560 | 2555 | 2560 | 2555 | 163 |
| 512 | 20231204 | 101200 | 1495072110 | 2550 | 2555 | 2560 | 2550 | 1017 |
| 513 | 20231204 | 101100 | 1492478645 | 2560 | 2555 | 2560 | 2550 | 543 |
| 514 | 20231204 | 101000 | 1491092270 | 2555 | 2545 | 2560 | 2540 | 3760 |
| 515 | 20231204 | 100900 | 1481520115 | 2550 | 2560 | 2560 | 2550 | 3284 |
| 516 | 20231204 | 100800 | 1473132560 | 2560 | 2555 | 2560 | 2555 | 2117 |
| 517 | 20231204 | 100700 | 1467715775 | 2560 | 2555 | 2560 | 2555 | 526 |
| 518 | 20231204 | 100600 | 1466370990 | 2555 | 2555 | 2560 | 2550 | 1116 |
| 519 | 20231204 | 100500 | 1463519205 | 2555 | 2560 | 2560 | 2555 | 267 |
| 520 | 20231204 | 100400 | 1462836370 | 2560 | 2560 | 2560 | 2555 | 1628 |
| 521 | 20231204 | 100300 | 1458671465 | 2560 | 2565 | 2565 | 2555 | 5815 |
| 522 | 20231204 | 100200 | 1443773545 | 2565 | 2575 | 2575 | 2565 | 7206 |
| 523 | 20231204 | 100100 | 1425260535 | 2575 | 2580 | 2580 | 2575 | 1051 |
| 524 | 20231204 | 100000 | 1422551570 | 2580 | 2575 | 2580 | 2575 | 2047 |
| 525 | 20231204 | 095900 | 1417279210 | 2575 | 2610 | 2615 | 2565 | 19944 |
| 526 | 20231204 | 095800 | 1365684725 | 2595 | 2615 | 2630 | 2590 | 10836 |
| 527 | 20231204 | 095700 | 1337503835 | 2625 | 2610 | 2640 | 2575 | 15845 |
| 528 | 20231204 | 095600 | 1296376965 | 2610 | 2600 | 2660 | 2595 | 28094 |
| 529 | 20231204 | 095500 | 1222591275 | 2600 | 2600 | 2600 | 2595 | 1490 |
| 530 | 20231204 | 095400 | 1218724040 | 2595 | 2595 | 2600 | 2590 | 1592 |
| 531 | 20231204 | 095300 | 1214597030 | 2600 | 2595 | 2600 | 2590 | 1489 |
| 532 | 20231204 | 095200 | 1210737010 | 2595 | 2600 | 2600 | 2590 | 76 |
| 533 | 20231204 | 095100 | 1210539875 | 2600 | 2585 | 2600 | 2585 | 280 |
| 534 | 20231204 | 095000 | 1209812730 | 2605 | 2595 | 2605 | 2580 | 4534 |
| 535 | 20231204 | 094900 | 1198026385 | 2595 | 2595 | 2595 | 2580 | 1255 |
| 536 | 20231204 | 094800 | 1194777755 | 2590 | 2590 | 2595 | 2585 | 1037 |
| 537 | 20231204 | 094700 | 1192092840 | 2595 | 2595 | 2595 | 2585 | 2309 |
| 538 | 20231204 | 094600 | 1186114565 | 2595 | 2595 | 2600 | 2585 | 4265 |
| 539 | 20231204 | 094500 | 1175058340 | 2595 | 2600 | 2605 | 2590 | 12369 |
| 540 | 20231204 | 094400 | 1142961245 | 2605 | 2610 | 2615 | 2600 | 2576 |
| 541 | 20231204 | 094300 | 1136251935 | 2605 | 2610 | 2620 | 2605 | 1454 |
| 542 | 20231204 | 094200 | 1132460910 | 2620 | 2615 | 2620 | 2605 | 5094 |
| 543 | 20231204 | 094100 | 1119170595 | 2615 | 2625 | 2625 | 2615 | 3200 |
| 544 | 20231204 | 094000 | 1110782010 | 2625 | 2630 | 2635 | 2610 | 4112 |
| 545 | 20231204 | 093900 | 1099983520 | 2630 | 2625 | 2635 | 2625 | 2911 |
| 546 | 20231204 | 093800 | 1092321975 | 2635 | 2620 | 2635 | 2615 | 5351 |
| 547 | 20231204 | 093700 | 1078260740 | 2615 | 2605 | 2615 | 2595 | 3847 |
| 548 | 20231204 | 093600 | 1068233990 | 2600 | 2610 | 2620 | 2600 | 3462 |
| 549 | 20231204 | 093500 | 1059223180 | 2625 | 2620 | 2625 | 2605 | 1812 |
| 550 | 20231204 | 093400 | 1054477995 | 2620 | 2610 | 2625 | 2605 | 3502 |
| 551 | 20231204 | 093300 | 1045324295 | 2610 | 2610 | 2615 | 2610 | 532 |
| 552 | 20231204 | 093200 | 1043934765 | 2600 | 2610 | 2620 | 2600 | 1927 |
| 553 | 20231204 | 093100 | 1038888580 | 2615 | 2600 | 2615 | 2590 | 9787 |
| 554 | 20231204 | 093000 | 1013489085 | 2600 | 2605 | 2610 | 2585 | 1692 |
| 555 | 20231204 | 092900 | 1009085610 | 2610 | 2570 | 2610 | 2570 | 23122 |
| 556 | 20231204 | 092800 | 949243525 | 2570 | 2570 | 2570 | 2570 | 161 |
| 557 | 20231204 | 092700 | 948829755 | 2575 | 2570 | 2575 | 2560 | 12781 |
| 558 | 20231204 | 092600 | 916034865 | 2575 | 2580 | 2580 | 2575 | 3297 |
| 559 | 20231204 | 092500 | 907537855 | 2585 | 2580 | 2590 | 2580 | 5648 |
| 560 | 20231204 | 092400 | 892934720 | 2580 | 2590 | 2590 | 2575 | 2818 |
| 561 | 20231204 | 092300 | 885670945 | 2590 | 2590 | 2600 | 2580 | 10173 |
| 562 | 20231204 | 092200 | 859309850 | 2590 | 2605 | 2605 | 2590 | 4401 |
| 563 | 20231204 | 092100 | 847886545 | 2600 | 2600 | 2605 | 2595 | 3085 |
| 564 | 20231204 | 092000 | 839866400 | 2605 | 2600 | 2610 | 2590 | 12521 |
| 565 | 20231204 | 091900 | 807291375 | 2605 | 2610 | 2615 | 2600 | 3432 |
| 566 | 20231204 | 091800 | 798339175 | 2615 | 2615 | 2620 | 2605 | 2108 |
| 567 | 20231204 | 091700 | 792819575 | 2615 | 2605 | 2620 | 2590 | 17283 |
| 568 | 20231204 | 091600 | 747859885 | 2600 | 2620 | 2620 | 2600 | 5778 |
| 569 | 20231204 | 091500 | 732791715 | 2620 | 2630 | 2640 | 2620 | 11823 |
| 570 | 20231204 | 091400 | 701722925 | 2635 | 2635 | 2635 | 2620 | 5913 |
| 571 | 20231204 | 091300 | 686192830 | 2635 | 2630 | 2635 | 2620 | 13636 |
| 572 | 20231204 | 091200 | 650375910 | 2635 | 2620 | 2660 | 2610 | 39480 |
| 573 | 20231204 | 091100 | 545941475 | 2620 | 2600 | 2635 | 2590 | 18394 |
| 574 | 20231204 | 091000 | 497751795 | 2600 | 2585 | 2600 | 2575 | 9075 |
| 575 | 20231204 | 090900 | 474253505 | 2575 | 2580 | 2600 | 2575 | 15334 |
| 576 | 20231204 | 090800 | 434576150 | 2580 | 2570 | 2595 | 2570 | 8529 |
| 577 | 20231204 | 090700 | 412575235 | 2565 | 2550 | 2585 | 2550 | 7350 |
| 578 | 20231204 | 090600 | 393685195 | 2550 | 2545 | 2565 | 2545 | 6426 |
| 579 | 20231204 | 090500 | 377240375 | 2545 | 2575 | 2575 | 2540 | 12369 |
| 580 | 20231204 | 090400 | 345597795 | 2570 | 2535 | 2580 | 2535 | 14051 |
| 581 | 20231204 | 090300 | 309713005 | 2535 | 2535 | 2550 | 2515 | 19472 |
| 582 | 20231204 | 090200 | 260433280 | 2535 | 2530 | 2555 | 2530 | 19773 |
| 583 | 20231204 | 090100 | 210158985 | 2530 | 2565 | 2565 | 2525 | 30356 |
| 584 | 20231204 | 090000 | 133206380 | 2565 | 2585 | 2590 | 2565 | 51476 |