29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 10317 |
| 3 | 20231207 | 185200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 4 | 20231207 | 185100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 5 | 20231207 | 185000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 6 | 20231207 | 184900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 7 | 20231207 | 184800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 8 | 20231207 | 184700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 9 | 20231207 | 184600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 10 | 20231207 | 184500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 11 | 20231207 | 184400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 12 | 20231207 | 184300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 13 | 20231207 | 184200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 14 | 20231207 | 184100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 15 | 20231207 | 184000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 16 | 20231207 | 183900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 17 | 20231207 | 183800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 18 | 20231207 | 183700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 19 | 20231207 | 183600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 20 | 20231207 | 183500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 21 | 20231207 | 183400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 22 | 20231207 | 183300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 23 | 20231207 | 183200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 24 | 20231207 | 183100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 25 | 20231207 | 183000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 26 | 20231207 | 182900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 27 | 20231207 | 182800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 28 | 20231207 | 182700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 29 | 20231207 | 182600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 30 | 20231207 | 182500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 31 | 20231207 | 182400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 32 | 20231207 | 182300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 10317 |
| 33 | 20231207 | 182200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 34 | 20231207 | 182100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 35 | 20231207 | 182000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 36 | 20231207 | 181900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 37 | 20231207 | 181800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 38 | 20231207 | 181700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 39 | 20231207 | 181600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 40 | 20231207 | 181500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 41 | 20231207 | 181400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 42 | 20231207 | 181300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 43 | 20231207 | 181200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 44 | 20231207 | 181100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 45 | 20231207 | 181000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 46 | 20231207 | 180900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 47 | 20231207 | 180800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 48 | 20231207 | 180700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 49 | 20231207 | 180600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 50 | 20231207 | 180500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 51 | 20231207 | 180400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 52 | 20231207 | 180300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 53 | 20231207 | 180200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 54 | 20231207 | 180100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 55 | 20231207 | 180000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 56 | 20231207 | 175900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 57 | 20231207 | 175800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 58 | 20231207 | 175700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 59 | 20231207 | 175600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 60 | 20231207 | 175500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 61 | 20231207 | 175400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 62 | 20231207 | 175300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 10317 |
| 63 | 20231207 | 175200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 64 | 20231207 | 175100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 65 | 20231207 | 175000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 66 | 20231207 | 174900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 67 | 20231207 | 174800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 68 | 20231207 | 174700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 69 | 20231207 | 174600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 70 | 20231207 | 174500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 71 | 20231207 | 174400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 72 | 20231207 | 174300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 73 | 20231207 | 174200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 74 | 20231207 | 174100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 75 | 20231207 | 174000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 76 | 20231207 | 173900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 77 | 20231207 | 173800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 78 | 20231207 | 173700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 79 | 20231207 | 173600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 80 | 20231207 | 173500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 81 | 20231207 | 173400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 82 | 20231207 | 173300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 83 | 20231207 | 173200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 84 | 20231207 | 173100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 85 | 20231207 | 173000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 86 | 20231207 | 172900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 87 | 20231207 | 172800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 88 | 20231207 | 172700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 89 | 20231207 | 172600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 90 | 20231207 | 172500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 91 | 20231207 | 172400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 92 | 20231207 | 172300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 10317 |
| 93 | 20231207 | 172200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 94 | 20231207 | 172100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 95 | 20231207 | 172000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 96 | 20231207 | 171900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 97 | 20231207 | 171800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 98 | 20231207 | 171700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 99 | 20231207 | 171600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 100 | 20231207 | 171500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 101 | 20231207 | 171400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 102 | 20231207 | 171300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 103 | 20231207 | 171200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 104 | 20231207 | 171100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 105 | 20231207 | 171000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 106 | 20231207 | 170900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 107 | 20231207 | 170800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 108 | 20231207 | 170700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 109 | 20231207 | 170600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 110 | 20231207 | 170500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 111 | 20231207 | 170400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 112 | 20231207 | 170300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 113 | 20231207 | 170200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 114 | 20231207 | 170100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 115 | 20231207 | 170000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 116 | 20231207 | 165900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 117 | 20231207 | 165800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 118 | 20231207 | 165700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 119 | 20231207 | 165600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 120 | 20231207 | 165500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 121 | 20231207 | 165400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 122 | 20231207 | 165300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 10317 |
| 123 | 20231207 | 165200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 124 | 20231207 | 165100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 125 | 20231207 | 165000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 126 | 20231207 | 164900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 127 | 20231207 | 164800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 128 | 20231207 | 164700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 129 | 20231207 | 164600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 130 | 20231207 | 164500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 131 | 20231207 | 164400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 132 | 20231207 | 164300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 133 | 20231207 | 164200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 134 | 20231207 | 164100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 135 | 20231207 | 164000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 136 | 20231207 | 163900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 137 | 20231207 | 163800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 138 | 20231207 | 163700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 139 | 20231207 | 163600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 140 | 20231207 | 163500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 141 | 20231207 | 163400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 142 | 20231207 | 163300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 143 | 20231207 | 163200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 144 | 20231207 | 163100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 145 | 20231207 | 163000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 146 | 20231207 | 162900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 147 | 20231207 | 162800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 148 | 20231207 | 162700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 149 | 20231207 | 162600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 150 | 20231207 | 162500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 151 | 20231207 | 162400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 152 | 20231207 | 162300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 10317 |
| 153 | 20231207 | 162200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 154 | 20231207 | 162100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 155 | 20231207 | 162000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 156 | 20231207 | 161900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 157 | 20231207 | 161800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 158 | 20231207 | 161700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 159 | 20231207 | 161600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 160 | 20231207 | 161500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 161 | 20231207 | 161400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 162 | 20231207 | 161300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 163 | 20231207 | 161200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 164 | 20231207 | 161100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 165 | 20231207 | 161000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 166 | 20231207 | 160900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 167 | 20231207 | 160800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 168 | 20231207 | 160700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 169 | 20231207 | 160600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 170 | 20231207 | 160500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 171 | 20231207 | 160400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 172 | 20231207 | 160300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 173 | 20231207 | 160200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 174 | 20231207 | 160100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 175 | 20231207 | 160000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 176 | 20231207 | 155900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 177 | 20231207 | 155800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 178 | 20231207 | 155700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 179 | 20231207 | 155600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 180 | 20231207 | 155500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 181 | 20231207 | 155400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 182 | 20231207 | 155300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 10317 |
| 183 | 20231207 | 155200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 184 | 20231207 | 155100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 185 | 20231207 | 155000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 186 | 20231207 | 154900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 187 | 20231207 | 154800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 188 | 20231207 | 154700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 189 | 20231207 | 154600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 190 | 20231207 | 154500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 191 | 20231207 | 154400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 192 | 20231207 | 154300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 193 | 20231207 | 154200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 194 | 20231207 | 154100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 195 | 20231207 | 154000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 196 | 20231207 | 153900 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 197 | 20231207 | 153800 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 198 | 20231207 | 153700 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 199 | 20231207 | 153600 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 200 | 20231207 | 153500 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 201 | 20231207 | 153400 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 202 | 20231207 | 153300 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 203 | 20231207 | 153200 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 204 | 20231207 | 153100 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 205 | 20231207 | 153000 | 4483930610 | 7450 | 7450 | 7450 | 7450 | 10317 |
| 206 | 20231207 | 152900 | 4407068960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 207 | 20231207 | 152800 | 4407068960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 208 | 20231207 | 152700 | 4407068960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 209 | 20231207 | 152600 | 4407068960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 210 | 20231207 | 152500 | 4407068960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 211 | 20231207 | 152400 | 4407068960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 212 | 20231207 | 152300 | 4407068960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 213 | 20231207 | 152200 | 4407068960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 214 | 20231207 | 152100 | 4407068960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 215 | 20231207 | 152000 | 4407068960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 216 | 20231207 | 151900 | 4407068960 | 7500 | 7480 | 7500 | 7470 | 910 |
| 217 | 20231207 | 151800 | 4400254580 | 7480 | 7470 | 7490 | 7460 | 534 |
| 218 | 20231207 | 151700 | 4396262770 | 7480 | 7460 | 7480 | 7460 | 1641 |
| 219 | 20231207 | 151600 | 4383996240 | 7460 | 7470 | 7470 | 7460 | 469 |
| 220 | 20231207 | 151500 | 4380493400 | 7460 | 7460 | 7470 | 7440 | 784 |
| 221 | 20231207 | 151400 | 4374649490 | 7460 | 7450 | 7480 | 7440 | 820 |
| 222 | 20231207 | 151300 | 4368536760 | 7450 | 7470 | 7470 | 7440 | 220 |
| 223 | 20231207 | 151200 | 4366896080 | 7440 | 7450 | 7470 | 7440 | 764 |
| 224 | 20231207 | 151100 | 4361200240 | 7430 | 7440 | 7470 | 7430 | 117 |
| 225 | 20231207 | 151000 | 4360328210 | 7470 | 7430 | 7470 | 7420 | 460 |
| 226 | 20231207 | 150900 | 4356895450 | 7420 | 7460 | 7470 | 7420 | 1029 |
| 227 | 20231207 | 150800 | 4349242130 | 7460 | 7440 | 7470 | 7430 | 1163 |
| 228 | 20231207 | 150700 | 4340598530 | 7440 | 7460 | 7480 | 7430 | 469 |
| 229 | 20231207 | 150600 | 4337094790 | 7430 | 7470 | 7470 | 7430 | 90 |
| 230 | 20231207 | 150500 | 4336424060 | 7430 | 7430 | 7490 | 7430 | 551 |
| 231 | 20231207 | 150400 | 4332304630 | 7450 | 7450 | 7480 | 7450 | 657 |
| 232 | 20231207 | 150300 | 4327404750 | 7430 | 7450 | 7450 | 7420 | 325 |
| 233 | 20231207 | 150200 | 4324990860 | 7410 | 7460 | 7470 | 7410 | 1216 |
| 234 | 20231207 | 150100 | 4315940310 | 7480 | 7460 | 7500 | 7460 | 214 |
| 235 | 20231207 | 150000 | 4314342380 | 7480 | 7480 | 7490 | 7420 | 1148 |
| 236 | 20231207 | 145900 | 4305761680 | 7470 | 7460 | 7490 | 7410 | 2370 |
| 237 | 20231207 | 145800 | 4288156810 | 7480 | 7490 | 7490 | 7470 | 1235 |
| 238 | 20231207 | 145700 | 4278921520 | 7470 | 7470 | 7480 | 7460 | 425 |
| 239 | 20231207 | 145600 | 4275746500 | 7470 | 7480 | 7490 | 7470 | 797 |
| 240 | 20231207 | 145500 | 4269786250 | 7480 | 7450 | 7480 | 7450 | 574 |
| 241 | 20231207 | 145400 | 4265498610 | 7450 | 7490 | 7490 | 7450 | 239 |
| 242 | 20231207 | 145300 | 4263711430 | 7490 | 7460 | 7490 | 7440 | 688 |
| 243 | 20231207 | 145200 | 4258568130 | 7460 | 7460 | 7470 | 7430 | 193 |
| 244 | 20231207 | 145100 | 4257131010 | 7480 | 7460 | 7500 | 7450 | 1425 |
| 245 | 20231207 | 145000 | 4246478000 | 7470 | 7460 | 7470 | 7430 | 280 |
| 246 | 20231207 | 144900 | 4244390940 | 7460 | 7460 | 7470 | 7430 | 450 |
| 247 | 20231207 | 144800 | 4241041920 | 7450 | 7460 | 7480 | 7450 | 1805 |
| 248 | 20231207 | 144700 | 4227568660 | 7470 | 7430 | 7470 | 7430 | 605 |
| 249 | 20231207 | 144600 | 4223058020 | 7460 | 7440 | 7460 | 7430 | 601 |
| 250 | 20231207 | 144500 | 4218585390 | 7440 | 7470 | 7470 | 7420 | 752 |
| 251 | 20231207 | 144400 | 4212990640 | 7460 | 7480 | 7480 | 7390 | 8581 |
| 252 | 20231207 | 144300 | 4149403230 | 7480 | 7470 | 7490 | 7440 | 1220 |
| 253 | 20231207 | 144200 | 4140314590 | 7480 | 7500 | 7500 | 7440 | 224 |
| 254 | 20231207 | 144100 | 4138639920 | 7500 | 7450 | 7500 | 7450 | 1859 |
| 255 | 20231207 | 144000 | 4124758620 | 7430 | 7450 | 7450 | 7430 | 2671 |
| 256 | 20231207 | 143900 | 4104894790 | 7450 | 7440 | 7460 | 7440 | 1285 |
| 257 | 20231207 | 143800 | 4095329750 | 7460 | 7470 | 7470 | 7440 | 442 |
| 258 | 20231207 | 143700 | 4092033890 | 7460 | 7440 | 7470 | 7440 | 361 |
| 259 | 20231207 | 143600 | 4089342060 | 7440 | 7460 | 7480 | 7420 | 1381 |
| 260 | 20231207 | 143500 | 4079061700 | 7480 | 7470 | 7480 | 7450 | 1213 |
| 261 | 20231207 | 143400 | 4070002690 | 7480 | 7480 | 7480 | 7480 | 171 |
| 262 | 20231207 | 143300 | 4068723610 | 7470 | 7460 | 7480 | 7460 | 268 |
| 263 | 20231207 | 143200 | 4066720070 | 7490 | 7490 | 7490 | 7490 | 303 |
| 264 | 20231207 | 143100 | 4064450600 | 7490 | 7480 | 7490 | 7450 | 2686 |
| 265 | 20231207 | 143000 | 4044426930 | 7470 | 7500 | 7500 | 7470 | 596 |
| 266 | 20231207 | 142900 | 4039964900 | 7510 | 7480 | 7510 | 7480 | 446 |
| 267 | 20231207 | 142800 | 4036622150 | 7490 | 7510 | 7510 | 7450 | 7835 |
| 268 | 20231207 | 142700 | 3978181360 | 7510 | 7500 | 7520 | 7500 | 399 |
| 269 | 20231207 | 142600 | 3975185070 | 7500 | 7520 | 7520 | 7500 | 727 |
| 270 | 20231207 | 142500 | 3969731730 | 7520 | 7500 | 7520 | 7500 | 1289 |
| 271 | 20231207 | 142400 | 3960040500 | 7540 | 7500 | 7540 | 7490 | 603 |
| 272 | 20231207 | 142300 | 3955514760 | 7500 | 7490 | 7540 | 7490 | 980 |
| 273 | 20231207 | 142200 | 3948153310 | 7490 | 7510 | 7510 | 7490 | 288 |
| 274 | 20231207 | 142100 | 3945992060 | 7510 | 7520 | 7520 | 7510 | 244 |
| 275 | 20231207 | 142000 | 3944158820 | 7530 | 7490 | 7530 | 7470 | 1796 |
| 276 | 20231207 | 141900 | 3930712350 | 7530 | 7520 | 7530 | 7520 | 339 |
| 277 | 20231207 | 141800 | 3928161680 | 7470 | 7530 | 7530 | 7470 | 11647 |
| 278 | 20231207 | 141700 | 3840986200 | 7540 | 7530 | 7550 | 7510 | 988 |
| 279 | 20231207 | 141600 | 3833544890 | 7530 | 7530 | 7530 | 7510 | 79 |
| 280 | 20231207 | 141500 | 3832950050 | 7530 | 7540 | 7550 | 7500 | 11943 |
| 281 | 20231207 | 141400 | 3743271240 | 7540 | 7540 | 7550 | 7540 | 335 |
| 282 | 20231207 | 141300 | 3740743190 | 7540 | 7540 | 7540 | 7540 | 230 |
| 283 | 20231207 | 141200 | 3739008990 | 7550 | 7560 | 7560 | 7540 | 1405 |
| 284 | 20231207 | 141100 | 3728412670 | 7560 | 7550 | 7560 | 7550 | 688 |
| 285 | 20231207 | 141000 | 3723212270 | 7540 | 7550 | 7560 | 7540 | 1748 |
| 286 | 20231207 | 140900 | 3710028620 | 7550 | 7560 | 7580 | 7540 | 2180 |
| 287 | 20231207 | 140800 | 3693578640 | 7560 | 7560 | 7560 | 7560 | 424 |
| 288 | 20231207 | 140700 | 3690373200 | 7560 | 7560 | 7570 | 7540 | 2912 |
| 289 | 20231207 | 140600 | 3668380820 | 7560 | 7580 | 7580 | 7560 | 130 |
| 290 | 20231207 | 140500 | 3667396420 | 7580 | 7560 | 7580 | 7560 | 662 |
| 291 | 20231207 | 140400 | 3662382750 | 7560 | 7580 | 7590 | 7560 | 492 |
| 292 | 20231207 | 140300 | 3658661150 | 7590 | 7570 | 7600 | 7560 | 415 |
| 293 | 20231207 | 140200 | 3655514030 | 7580 | 7600 | 7600 | 7580 | 591 |
| 294 | 20231207 | 140100 | 3651028230 | 7600 | 7580 | 7600 | 7550 | 1978 |
| 295 | 20231207 | 140000 | 3636040120 | 7590 | 7580 | 7590 | 7550 | 2247 |
| 296 | 20231207 | 135900 | 3619045650 | 7590 | 7590 | 7600 | 7590 | 715 |
| 297 | 20231207 | 135800 | 3613617250 | 7590 | 7580 | 7590 | 7580 | 410 |
| 298 | 20231207 | 135700 | 3610508540 | 7590 | 7590 | 7590 | 7590 | 380 |
| 299 | 20231207 | 135600 | 3607624340 | 7600 | 7600 | 7600 | 7590 | 281 |
| 300 | 20231207 | 135500 | 3605488770 | 7590 | 7590 | 7600 | 7590 | 477 |
| 301 | 20231207 | 135400 | 3601866640 | 7600 | 7600 | 7600 | 7590 | 103 |
| 302 | 20231207 | 135300 | 3601083880 | 7600 | 7590 | 7610 | 7590 | 771 |
| 303 | 20231207 | 135200 | 3595220730 | 7590 | 7600 | 7610 | 7590 | 765 |
| 304 | 20231207 | 135100 | 3589409080 | 7600 | 7600 | 7600 | 7600 | 332 |
| 305 | 20231207 | 135000 | 3586885880 | 7600 | 7600 | 7600 | 7600 | 355 |
| 306 | 20231207 | 134900 | 3584187880 | 7600 | 7610 | 7610 | 7590 | 241 |
| 307 | 20231207 | 134800 | 3582357110 | 7620 | 7620 | 7620 | 7620 | 39 |
| 308 | 20231207 | 134700 | 3582059930 | 7620 | 7600 | 7620 | 7590 | 687 |
| 309 | 20231207 | 134600 | 3576831710 | 7590 | 7610 | 7610 | 7590 | 187 |
| 310 | 20231207 | 134500 | 3575410920 | 7610 | 7620 | 7620 | 7610 | 290 |
| 311 | 20231207 | 134400 | 3573201130 | 7620 | 7600 | 7620 | 7600 | 195 |
| 312 | 20231207 | 134300 | 3571716950 | 7590 | 7600 | 7600 | 7590 | 280 |
| 313 | 20231207 | 134200 | 3569590940 | 7610 | 7610 | 7620 | 7610 | 126 |
| 314 | 20231207 | 134100 | 3568631700 | 7620 | 7590 | 7620 | 7590 | 593 |
| 315 | 20231207 | 134000 | 3564119010 | 7590 | 7620 | 7620 | 7570 | 678 |
| 316 | 20231207 | 133900 | 3558983940 | 7620 | 7610 | 7620 | 7560 | 1415 |
| 317 | 20231207 | 133800 | 3548233640 | 7610 | 7620 | 7640 | 7610 | 280 |
| 318 | 20231207 | 133700 | 3546098180 | 7620 | 7640 | 7640 | 7620 | 1459 |
| 319 | 20231207 | 133600 | 3534979840 | 7650 | 7650 | 7650 | 7650 | 37 |
| 320 | 20231207 | 133500 | 3534696790 | 7650 | 7630 | 7660 | 7630 | 850 |
| 321 | 20231207 | 133400 | 3528199080 | 7620 | 7640 | 7640 | 7610 | 276 |
| 322 | 20231207 | 133300 | 3526097940 | 7650 | 7650 | 7650 | 7650 | 304 |
| 323 | 20231207 | 133200 | 3523772340 | 7650 | 7620 | 7650 | 7620 | 2598 |
| 324 | 20231207 | 133100 | 3503933110 | 7590 | 7600 | 7600 | 7580 | 1747 |
| 325 | 20231207 | 133000 | 3490659730 | 7620 | 7620 | 7620 | 7600 | 136 |
| 326 | 20231207 | 132900 | 3489623690 | 7620 | 7620 | 7630 | 7620 | 300 |
| 327 | 20231207 | 132800 | 3487336570 | 7610 | 7600 | 7610 | 7540 | 5515 |
| 328 | 20231207 | 132700 | 3445629850 | 7620 | 7600 | 7620 | 7600 | 409 |
| 329 | 20231207 | 132600 | 3442518590 | 7600 | 7600 | 7600 | 7600 | 399 |
| 330 | 20231207 | 132500 | 3439486190 | 7590 | 7600 | 7600 | 7580 | 1080 |
| 331 | 20231207 | 132400 | 3431295330 | 7590 | 7590 | 7600 | 7590 | 155 |
| 332 | 20231207 | 132300 | 3430118070 | 7600 | 7600 | 7600 | 7590 | 301 |
| 333 | 20231207 | 132200 | 3427830640 | 7600 | 7600 | 7600 | 7580 | 730 |
| 334 | 20231207 | 132100 | 3422293750 | 7600 | 7600 | 7600 | 7580 | 614 |
| 335 | 20231207 | 132000 | 3417633670 | 7600 | 7590 | 7600 | 7590 | 376 |
| 336 | 20231207 | 131900 | 3414779020 | 7580 | 7610 | 7610 | 7580 | 1895 |
| 337 | 20231207 | 131800 | 3400394840 | 7610 | 7620 | 7620 | 7610 | 70 |
| 338 | 20231207 | 131700 | 3399861650 | 7620 | 7630 | 7630 | 7620 | 295 |
| 339 | 20231207 | 131600 | 3397611830 | 7630 | 7620 | 7630 | 7620 | 346 |
| 340 | 20231207 | 131500 | 3394974840 | 7630 | 7590 | 7640 | 7590 | 1268 |
| 341 | 20231207 | 131400 | 3385344750 | 7590 | 7650 | 7650 | 7590 | 250 |
| 342 | 20231207 | 131300 | 3383435630 | 7650 | 7590 | 7650 | 7590 | 732 |
| 343 | 20231207 | 131200 | 3377865950 | 7590 | 7590 | 7650 | 7590 | 962 |
| 344 | 20231207 | 131100 | 3370562150 | 7630 | 7630 | 7650 | 7590 | 2129 |
| 345 | 20231207 | 131000 | 3354367080 | 7630 | 7650 | 7650 | 7620 | 558 |
| 346 | 20231207 | 130900 | 3350107490 | 7650 | 7620 | 7650 | 7620 | 2050 |
| 347 | 20231207 | 130800 | 3334439930 | 7620 | 7620 | 7630 | 7620 | 342 |
| 348 | 20231207 | 130700 | 3331833510 | 7620 | 7650 | 7650 | 7610 | 951 |
| 349 | 20231207 | 130600 | 3324584970 | 7630 | 7640 | 7640 | 7630 | 463 |
| 350 | 20231207 | 130500 | 3321051900 | 7630 | 7630 | 7630 | 7630 | 952 |
| 351 | 20231207 | 130400 | 3313788140 | 7630 | 7620 | 7630 | 7610 | 496 |
| 352 | 20231207 | 130300 | 3310010510 | 7620 | 7610 | 7630 | 7610 | 317 |
| 353 | 20231207 | 130200 | 3307593910 | 7580 | 7630 | 7630 | 7580 | 600 |
| 354 | 20231207 | 130100 | 3303041910 | 7630 | 7600 | 7630 | 7600 | 645 |
| 355 | 20231207 | 130000 | 3298134030 | 7600 | 7620 | 7620 | 7580 | 8198 |
| 356 | 20231207 | 125900 | 3235797340 | 7640 | 7630 | 7650 | 7620 | 265 |
| 357 | 20231207 | 125800 | 3233773440 | 7640 | 7650 | 7650 | 7630 | 645 |
| 358 | 20231207 | 125700 | 3228841210 | 7630 | 7640 | 7650 | 7630 | 176 |
| 359 | 20231207 | 125600 | 3227495820 | 7640 | 7650 | 7650 | 7630 | 522 |
| 360 | 20231207 | 125500 | 3223504790 | 7650 | 7660 | 7660 | 7650 | 329 |
| 361 | 20231207 | 125400 | 3220987460 | 7660 | 7640 | 7660 | 7640 | 146 |
| 362 | 20231207 | 125300 | 3219870630 | 7640 | 7640 | 7640 | 7620 | 260 |
| 363 | 20231207 | 125200 | 3217885340 | 7640 | 7670 | 7670 | 7630 | 603 |
| 364 | 20231207 | 125100 | 3213273860 | 7670 | 7670 | 7670 | 7640 | 255 |
| 365 | 20231207 | 125000 | 3211318310 | 7640 | 7630 | 7640 | 7620 | 1419 |
| 366 | 20231207 | 124900 | 3200500990 | 7630 | 7670 | 7670 | 7630 | 843 |
| 367 | 20231207 | 124800 | 3194053490 | 7670 | 7670 | 7670 | 7640 | 414 |
| 368 | 20231207 | 124700 | 3190878680 | 7670 | 7670 | 7670 | 7670 | 354 |
| 369 | 20231207 | 124600 | 3188163500 | 7670 | 7650 | 7670 | 7640 | 1039 |
| 370 | 20231207 | 124500 | 3180219010 | 7680 | 7650 | 7680 | 7650 | 314 |
| 371 | 20231207 | 124400 | 3177808930 | 7650 | 7650 | 7650 | 7630 | 192 |
| 372 | 20231207 | 124300 | 3176341730 | 7650 | 7650 | 7680 | 7630 | 1476 |
| 373 | 20231207 | 124200 | 3165047150 | 7650 | 7650 | 7650 | 7640 | 485 |
| 374 | 20231207 | 124100 | 3161336950 | 7680 | 7650 | 7680 | 7650 | 96 |
| 375 | 20231207 | 124000 | 3160602460 | 7650 | 7650 | 7650 | 7640 | 926 |
| 376 | 20231207 | 123900 | 3153519810 | 7670 | 7650 | 7670 | 7650 | 394 |
| 377 | 20231207 | 123800 | 3150504230 | 7650 | 7660 | 7660 | 7640 | 273 |
| 378 | 20231207 | 123700 | 3148414350 | 7670 | 7690 | 7690 | 7650 | 668 |
| 379 | 20231207 | 123600 | 3143294690 | 7690 | 7690 | 7690 | 7690 | 48 |
| 380 | 20231207 | 123500 | 3142925570 | 7690 | 7660 | 7700 | 7660 | 6045 |
| 381 | 20231207 | 123400 | 3096583820 | 7660 | 7660 | 7660 | 7650 | 980 |
| 382 | 20231207 | 123300 | 3089079390 | 7660 | 7650 | 7660 | 7640 | 741 |
| 383 | 20231207 | 123200 | 3083405730 | 7660 | 7660 | 7660 | 7650 | 308 |
| 384 | 20231207 | 123100 | 3081047450 | 7660 | 7650 | 7660 | 7640 | 414 |
| 385 | 20231207 | 123000 | 3077880290 | 7650 | 7650 | 7650 | 7650 | 65 |
| 386 | 20231207 | 122900 | 3077383040 | 7650 | 7650 | 7690 | 7650 | 711 |
| 387 | 20231207 | 122800 | 3071940930 | 7660 | 7660 | 7700 | 7650 | 917 |
| 388 | 20231207 | 122700 | 3064916420 | 7660 | 7660 | 7660 | 7660 | 331 |
| 389 | 20231207 | 122600 | 3062380960 | 7660 | 7680 | 7680 | 7660 | 836 |
| 390 | 20231207 | 122500 | 3055971520 | 7680 | 7660 | 7680 | 7660 | 1223 |
| 391 | 20231207 | 122400 | 3046593940 | 7660 | 7660 | 7660 | 7650 | 177 |
| 392 | 20231207 | 122300 | 3045238540 | 7660 | 7650 | 7660 | 7650 | 435 |
| 393 | 20231207 | 122200 | 3041909930 | 7670 | 7670 | 7670 | 7650 | 773 |
| 394 | 20231207 | 122100 | 3035984180 | 7670 | 7670 | 7670 | 7670 | 182 |
| 395 | 20231207 | 122000 | 3034588240 | 7640 | 7680 | 7680 | 7640 | 319 |
| 396 | 20231207 | 121900 | 3032142230 | 7680 | 7680 | 7680 | 7640 | 396 |
| 397 | 20231207 | 121800 | 3029101410 | 7680 | 7670 | 7680 | 7610 | 11424 |
| 398 | 20231207 | 121700 | 2941788250 | 7670 | 7690 | 7690 | 7670 | 440 |
| 399 | 20231207 | 121600 | 2938406710 | 7700 | 7700 | 7700 | 7690 | 653 |
| 400 | 20231207 | 121500 | 2933378810 | 7700 | 7690 | 7700 | 7690 | 116 |
| 401 | 20231207 | 121400 | 2932486090 | 7690 | 7690 | 7690 | 7680 | 246 |
| 402 | 20231207 | 121300 | 2930594700 | 7700 | 7700 | 7700 | 7700 | 587 |
| 403 | 20231207 | 121200 | 2926074800 | 7700 | 7700 | 7700 | 7700 | 81 |
| 404 | 20231207 | 121100 | 2925451100 | 7700 | 7680 | 7700 | 7680 | 386 |
| 405 | 20231207 | 121000 | 2922481810 | 7690 | 7690 | 7700 | 7690 | 667 |
| 406 | 20231207 | 120900 | 2917348770 | 7690 | 7690 | 7690 | 7690 | 245 |
| 407 | 20231207 | 120800 | 2915464720 | 7690 | 7690 | 7690 | 7680 | 482 |
| 408 | 20231207 | 120700 | 2911760510 | 7690 | 7690 | 7690 | 7680 | 388 |
| 409 | 20231207 | 120600 | 2908778540 | 7690 | 7690 | 7690 | 7690 | 42 |
| 410 | 20231207 | 120500 | 2908455560 | 7690 | 7690 | 7690 | 7670 | 316 |
| 411 | 20231207 | 120400 | 2906029770 | 7690 | 7700 | 7700 | 7690 | 583 |
| 412 | 20231207 | 120300 | 2901545660 | 7690 | 7670 | 7690 | 7670 | 233 |
| 413 | 20231207 | 120200 | 2899755160 | 7670 | 7690 | 7700 | 7670 | 288 |
| 414 | 20231207 | 120100 | 2897541280 | 7700 | 7700 | 7700 | 7700 | 435 |
| 415 | 20231207 | 120000 | 2894191780 | 7700 | 7680 | 7700 | 7680 | 42 |
| 416 | 20231207 | 115900 | 2893868800 | 7680 | 7680 | 7680 | 7680 | 316 |
| 417 | 20231207 | 115800 | 2891441920 | 7690 | 7700 | 7700 | 7690 | 269 |
| 418 | 20231207 | 115700 | 2889371300 | 7700 | 7680 | 7700 | 7680 | 852 |
| 419 | 20231207 | 115600 | 2882811400 | 7690 | 7690 | 7690 | 7680 | 455 |
| 420 | 20231207 | 115500 | 2879314820 | 7690 | 7690 | 7690 | 7680 | 821 |
| 421 | 20231207 | 115400 | 2873002900 | 7690 | 7650 | 7690 | 7650 | 1114 |
| 422 | 20231207 | 115300 | 2864477770 | 7650 | 7660 | 7660 | 7640 | 1137 |
| 423 | 20231207 | 115200 | 2855777710 | 7680 | 7670 | 7680 | 7660 | 563 |
| 424 | 20231207 | 115100 | 2851462230 | 7680 | 7670 | 7680 | 7670 | 574 |
| 425 | 20231207 | 115000 | 2847055790 | 7670 | 7670 | 7670 | 7660 | 450 |
| 426 | 20231207 | 114900 | 2843606660 | 7670 | 7690 | 7690 | 7650 | 376 |
| 427 | 20231207 | 114800 | 2840719220 | 7680 | 7640 | 7680 | 7640 | 105 |
| 428 | 20231207 | 114700 | 2839914060 | 7640 | 7640 | 7660 | 7640 | 336 |
| 429 | 20231207 | 114600 | 2837345180 | 7640 | 7660 | 7680 | 7640 | 471 |
| 430 | 20231207 | 114500 | 2833739580 | 7690 | 7640 | 7690 | 7640 | 512 |
| 431 | 20231207 | 114400 | 2829811530 | 7660 | 7660 | 7660 | 7640 | 245 |
| 432 | 20231207 | 114300 | 2827934870 | 7660 | 7640 | 7680 | 7640 | 1220 |
| 433 | 20231207 | 114200 | 2818607300 | 7670 | 7670 | 7680 | 7640 | 542 |
| 434 | 20231207 | 114100 | 2814461930 | 7680 | 7640 | 7680 | 7640 | 406 |
| 435 | 20231207 | 114000 | 2811354830 | 7650 | 7670 | 7670 | 7650 | 1724 |
| 436 | 20231207 | 113900 | 2798160330 | 7670 | 7660 | 7670 | 7660 | 479 |
| 437 | 20231207 | 113800 | 2794489630 | 7660 | 7680 | 7680 | 7660 | 243 |
| 438 | 20231207 | 113700 | 2792626910 | 7690 | 7680 | 7690 | 7680 | 439 |
| 439 | 20231207 | 113600 | 2789251160 | 7680 | 7670 | 7680 | 7660 | 1923 |
| 440 | 20231207 | 113500 | 2774514410 | 7680 | 7690 | 7690 | 7670 | 1263 |
| 441 | 20231207 | 113400 | 2764825040 | 7690 | 7700 | 7700 | 7690 | 321 |
| 442 | 20231207 | 113300 | 2762355060 | 7700 | 7670 | 7700 | 7670 | 1087 |
| 443 | 20231207 | 113200 | 2753998740 | 7670 | 7680 | 7690 | 7670 | 107 |
| 444 | 20231207 | 113100 | 2753176670 | 7690 | 7690 | 7700 | 7690 | 401 |
| 445 | 20231207 | 113000 | 2750091910 | 7690 | 7670 | 7690 | 7670 | 351 |
| 446 | 20231207 | 112900 | 2747397690 | 7680 | 7690 | 7700 | 7680 | 467 |
| 447 | 20231207 | 112800 | 2743805740 | 7690 | 7700 | 7700 | 7690 | 175 |
| 448 | 20231207 | 112700 | 2742458270 | 7700 | 7690 | 7700 | 7670 | 992 |
| 449 | 20231207 | 112600 | 2734840010 | 7690 | 7700 | 7700 | 7690 | 81 |
| 450 | 20231207 | 112500 | 2734216740 | 7710 | 7690 | 7710 | 7690 | 418 |
| 451 | 20231207 | 112400 | 2730997980 | 7680 | 7690 | 7690 | 7670 | 1540 |
| 452 | 20231207 | 112300 | 2719170830 | 7690 | 7700 | 7700 | 7690 | 296 |
| 453 | 20231207 | 112200 | 2716892760 | 7700 | 7690 | 7700 | 7680 | 191 |
| 454 | 20231207 | 112100 | 2715423790 | 7690 | 7680 | 7690 | 7680 | 720 |
| 455 | 20231207 | 112000 | 2709889030 | 7680 | 7690 | 7690 | 7680 | 374 |
| 456 | 20231207 | 111900 | 2707015340 | 7700 | 7700 | 7700 | 7700 | 460 |
| 457 | 20231207 | 111800 | 2703473340 | 7700 | 7690 | 7700 | 7680 | 232 |
| 458 | 20231207 | 111700 | 2701687520 | 7680 | 7700 | 7710 | 7680 | 454 |
| 459 | 20231207 | 111600 | 2698196170 | 7710 | 7710 | 7710 | 7710 | 154 |
| 460 | 20231207 | 111500 | 2697008830 | 7710 | 7700 | 7710 | 7700 | 1187 |
| 461 | 20231207 | 111400 | 2687867910 | 7720 | 7710 | 7720 | 7710 | 63 |
| 462 | 20231207 | 111300 | 2687381800 | 7720 | 7720 | 7730 | 7720 | 400 |
| 463 | 20231207 | 111200 | 2684291170 | 7710 | 7720 | 7720 | 7700 | 312 |
| 464 | 20231207 | 111100 | 2681885860 | 7730 | 7720 | 7730 | 7720 | 420 |
| 465 | 20231207 | 111000 | 2678642000 | 7720 | 7730 | 7730 | 7720 | 402 |
| 466 | 20231207 | 110900 | 2675534780 | 7730 | 7710 | 7740 | 7700 | 482 |
| 467 | 20231207 | 110800 | 2671813810 | 7710 | 7730 | 7730 | 7710 | 49 |
| 468 | 20231207 | 110700 | 2671436000 | 7740 | 7710 | 7740 | 7710 | 529 |
| 469 | 20231207 | 110600 | 2667350080 | 7720 | 7710 | 7720 | 7700 | 1069 |
| 470 | 20231207 | 110500 | 2659107100 | 7710 | 7720 | 7720 | 7710 | 946 |
| 471 | 20231207 | 110400 | 2651809040 | 7720 | 7720 | 7720 | 7720 | 181 |
| 472 | 20231207 | 110300 | 2650411720 | 7720 | 7700 | 7720 | 7700 | 505 |
| 473 | 20231207 | 110200 | 2646516960 | 7710 | 7710 | 7720 | 7710 | 347 |
| 474 | 20231207 | 110100 | 2643841220 | 7710 | 7680 | 7710 | 7680 | 359 |
| 475 | 20231207 | 110000 | 2641077630 | 7680 | 7690 | 7690 | 7670 | 1535 |
| 476 | 20231207 | 105900 | 2629297450 | 7690 | 7700 | 7700 | 7690 | 401 |
| 477 | 20231207 | 105800 | 2626212360 | 7690 | 7700 | 7710 | 7680 | 2507 |
| 478 | 20231207 | 105700 | 2606942670 | 7690 | 7720 | 7730 | 7690 | 2913 |
| 479 | 20231207 | 105600 | 2584502180 | 7720 | 7730 | 7730 | 7720 | 161 |
| 480 | 20231207 | 105500 | 2583258340 | 7730 | 7720 | 7730 | 7720 | 317 |
| 481 | 20231207 | 105400 | 2580808890 | 7720 | 7730 | 7730 | 7720 | 655 |
| 482 | 20231207 | 105300 | 2575750360 | 7740 | 7740 | 7740 | 7740 | 400 |
| 483 | 20231207 | 105200 | 2572654360 | 7750 | 7750 | 7750 | 7750 | 101 |
| 484 | 20231207 | 105100 | 2571871610 | 7740 | 7740 | 7740 | 7730 | 933 |
| 485 | 20231207 | 105000 | 2564655910 | 7740 | 7760 | 7760 | 7740 | 955 |
| 486 | 20231207 | 104900 | 2557254580 | 7760 | 7770 | 7770 | 7750 | 389 |
| 487 | 20231207 | 104800 | 2554234650 | 7770 | 7760 | 7770 | 7740 | 757 |
| 488 | 20231207 | 104700 | 2548357920 | 7760 | 7760 | 7760 | 7760 | 145 |
| 489 | 20231207 | 104600 | 2547232720 | 7760 | 7750 | 7760 | 7740 | 2657 |
| 490 | 20231207 | 104500 | 2526629340 | 7750 | 7730 | 7750 | 7720 | 3497 |
| 491 | 20231207 | 104400 | 2499566780 | 7730 | 7740 | 7740 | 7730 | 818 |
| 492 | 20231207 | 104300 | 2493243160 | 7730 | 7730 | 7740 | 7730 | 287 |
| 493 | 20231207 | 104200 | 2491021910 | 7730 | 7730 | 7730 | 7720 | 530 |
| 494 | 20231207 | 104100 | 2486927430 | 7730 | 7730 | 7730 | 7730 | 330 |
| 495 | 20231207 | 104000 | 2484376530 | 7730 | 7740 | 7740 | 7730 | 663 |
| 496 | 20231207 | 103900 | 2479250170 | 7740 | 7760 | 7760 | 7740 | 1014 |
| 497 | 20231207 | 103800 | 2471393330 | 7760 | 7760 | 7760 | 7760 | 122 |
| 498 | 20231207 | 103700 | 2470446610 | 7760 | 7750 | 7760 | 7740 | 1778 |
| 499 | 20231207 | 103600 | 2456667600 | 7760 | 7740 | 7770 | 7740 | 4275 |
| 500 | 20231207 | 103500 | 2423523180 | 7740 | 7670 | 7740 | 7670 | 1742 |
| 501 | 20231207 | 103400 | 2410081890 | 7700 | 7690 | 7700 | 7680 | 997 |
| 502 | 20231207 | 103300 | 2402423590 | 7700 | 7700 | 7710 | 7680 | 1229 |
| 503 | 20231207 | 103200 | 2392966350 | 7700 | 7710 | 7710 | 7680 | 560 |
| 504 | 20231207 | 103100 | 2388664520 | 7720 | 7720 | 7730 | 7680 | 1862 |
| 505 | 20231207 | 103000 | 2374334450 | 7720 | 7730 | 7730 | 7690 | 708 |
| 506 | 20231207 | 102900 | 2368874460 | 7730 | 7730 | 7730 | 7730 | 273 |
| 507 | 20231207 | 102800 | 2366764170 | 7730 | 7770 | 7770 | 7730 | 2294 |
| 508 | 20231207 | 102700 | 2348997750 | 7760 | 7720 | 7760 | 7660 | 7618 |
| 509 | 20231207 | 102600 | 2290100540 | 7700 | 7720 | 7720 | 7700 | 160 |
| 510 | 20231207 | 102500 | 2288865500 | 7720 | 7710 | 7720 | 7710 | 268 |
| 511 | 20231207 | 102400 | 2286796570 | 7710 | 7720 | 7720 | 7710 | 469 |
| 512 | 20231207 | 102300 | 2283178270 | 7710 | 7710 | 7710 | 7710 | 994 |
| 513 | 20231207 | 102200 | 2275514530 | 7710 | 7710 | 7710 | 7680 | 977 |
| 514 | 20231207 | 102100 | 2267993080 | 7720 | 7710 | 7720 | 7700 | 408 |
| 515 | 20231207 | 102000 | 2264846060 | 7720 | 7700 | 7720 | 7700 | 216 |
| 516 | 20231207 | 101900 | 2263181250 | 7700 | 7720 | 7730 | 7700 | 1936 |
| 517 | 20231207 | 101800 | 2248247680 | 7700 | 7690 | 7710 | 7690 | 1711 |
| 518 | 20231207 | 101700 | 2235071200 | 7700 | 7690 | 7700 | 7670 | 1795 |
| 519 | 20231207 | 101600 | 2221291360 | 7690 | 7680 | 7690 | 7670 | 355 |
| 520 | 20231207 | 101500 | 2218566080 | 7690 | 7680 | 7690 | 7680 | 549 |
| 521 | 20231207 | 101400 | 2214344590 | 7680 | 7660 | 7680 | 7650 | 3146 |
| 522 | 20231207 | 101300 | 2190226720 | 7660 | 7640 | 7690 | 7640 | 2859 |
| 523 | 20231207 | 101200 | 2168352320 | 7650 | 7650 | 7650 | 7650 | 1520 |
| 524 | 20231207 | 101100 | 2156724320 | 7660 | 7650 | 7670 | 7650 | 1197 |
| 525 | 20231207 | 101000 | 2147555310 | 7660 | 7650 | 7660 | 7650 | 798 |
| 526 | 20231207 | 100900 | 2141450480 | 7660 | 7640 | 7660 | 7630 | 1551 |
| 527 | 20231207 | 100800 | 2129592910 | 7640 | 7640 | 7650 | 7640 | 389 |
| 528 | 20231207 | 100700 | 2126617870 | 7640 | 7630 | 7640 | 7630 | 674 |
| 529 | 20231207 | 100600 | 2121473810 | 7640 | 7650 | 7650 | 7640 | 597 |
| 530 | 20231207 | 100500 | 2116909790 | 7630 | 7660 | 7660 | 7630 | 2213 |
| 531 | 20231207 | 100400 | 2100006120 | 7660 | 7720 | 7720 | 7650 | 5039 |
| 532 | 20231207 | 100300 | 2061424760 | 7710 | 7740 | 7740 | 7690 | 593 |
| 533 | 20231207 | 100200 | 2056859070 | 7710 | 7690 | 7710 | 7690 | 2114 |
| 534 | 20231207 | 100100 | 2040581490 | 7700 | 7690 | 7700 | 7690 | 208 |
| 535 | 20231207 | 100000 | 2038980950 | 7680 | 7670 | 7680 | 7670 | 796 |
| 536 | 20231207 | 095900 | 2032868100 | 7680 | 7670 | 7680 | 7660 | 475 |
| 537 | 20231207 | 095800 | 2029224460 | 7660 | 7670 | 7670 | 7660 | 9 |
| 538 | 20231207 | 095700 | 2029155470 | 7670 | 7670 | 7670 | 7670 | 135 |
| 539 | 20231207 | 095600 | 2028120020 | 7670 | 7660 | 7670 | 7660 | 318 |
| 540 | 20231207 | 095500 | 2025683110 | 7660 | 7660 | 7660 | 7660 | 1714 |
| 541 | 20231207 | 095400 | 2012553870 | 7670 | 7680 | 7680 | 7660 | 890 |
| 542 | 20231207 | 095300 | 2005729700 | 7670 | 7670 | 7670 | 7670 | 196 |
| 543 | 20231207 | 095200 | 2004226380 | 7680 | 7690 | 7690 | 7680 | 56 |
| 544 | 20231207 | 095100 | 2003796200 | 7690 | 7660 | 7690 | 7660 | 1456 |
| 545 | 20231207 | 095000 | 1992630840 | 7660 | 7700 | 7700 | 7660 | 536 |
| 546 | 20231207 | 094900 | 1988512240 | 7700 | 7750 | 7750 | 7700 | 2781 |
| 547 | 20231207 | 094800 | 1966997650 | 7790 | 7780 | 7790 | 7780 | 2021 |
| 548 | 20231207 | 094700 | 1951259980 | 7790 | 7790 | 7800 | 7760 | 1314 |
| 549 | 20231207 | 094600 | 1941041400 | 7800 | 7800 | 7810 | 7770 | 3347 |
| 550 | 20231207 | 094500 | 1914950380 | 7810 | 7750 | 7810 | 7750 | 8723 |
| 551 | 20231207 | 094400 | 1847014320 | 7740 | 7720 | 7740 | 7700 | 6146 |
| 552 | 20231207 | 094300 | 1799542580 | 7720 | 7720 | 7730 | 7720 | 349 |
| 553 | 20231207 | 094200 | 1796847730 | 7730 | 7730 | 7730 | 7730 | 1250 |
| 554 | 20231207 | 094100 | 1787185230 | 7730 | 7730 | 7740 | 7700 | 1617 |
| 555 | 20231207 | 094000 | 1774686640 | 7690 | 7670 | 7720 | 7650 | 11754 |
| 556 | 20231207 | 093900 | 1684355460 | 7660 | 7580 | 7660 | 7570 | 4351 |
| 557 | 20231207 | 093800 | 1651283860 | 7590 | 7600 | 7610 | 7590 | 13268 |
| 558 | 20231207 | 093700 | 1550454130 | 7610 | 7620 | 7620 | 7610 | 1050 |
| 559 | 20231207 | 093600 | 1542463220 | 7600 | 7610 | 7630 | 7600 | 350 |
| 560 | 20231207 | 093500 | 1539801330 | 7600 | 7630 | 7630 | 7600 | 695 |
| 561 | 20231207 | 093400 | 1534516460 | 7630 | 7640 | 7640 | 7610 | 3742 |
| 562 | 20231207 | 093300 | 1506019930 | 7640 | 7670 | 7670 | 7640 | 544 |
| 563 | 20231207 | 093200 | 1501862080 | 7640 | 7650 | 7680 | 7640 | 330 |
| 564 | 20231207 | 093100 | 1499332030 | 7650 | 7630 | 7650 | 7620 | 434 |
| 565 | 20231207 | 093000 | 1496014950 | 7630 | 7610 | 7630 | 7610 | 525 |
| 566 | 20231207 | 092900 | 1492015810 | 7610 | 7630 | 7630 | 7610 | 710 |
| 567 | 20231207 | 092800 | 1486611370 | 7610 | 7650 | 7680 | 7610 | 6901 |
| 568 | 20231207 | 092700 | 1433996890 | 7680 | 7660 | 7690 | 7650 | 303 |
| 569 | 20231207 | 092600 | 1431677100 | 7650 | 7700 | 7700 | 7650 | 280 |
| 570 | 20231207 | 092500 | 1429524870 | 7690 | 7670 | 7690 | 7650 | 738 |
| 571 | 20231207 | 092400 | 1423860320 | 7680 | 7670 | 7680 | 7640 | 371 |
| 572 | 20231207 | 092300 | 1421023300 | 7670 | 7680 | 7680 | 7640 | 2729 |
| 573 | 20231207 | 092200 | 1400160290 | 7650 | 7700 | 7700 | 7640 | 7604 |
| 574 | 20231207 | 092100 | 1342063830 | 7700 | 7680 | 7700 | 7680 | 159 |
| 575 | 20231207 | 092000 | 1340839590 | 7630 | 7610 | 7640 | 7610 | 3392 |
| 576 | 20231207 | 091900 | 1315001440 | 7610 | 7630 | 7640 | 7610 | 3059 |
| 577 | 20231207 | 091800 | 1291698290 | 7640 | 7680 | 7680 | 7640 | 3259 |
| 578 | 20231207 | 091700 | 1266730720 | 7680 | 7720 | 7720 | 7670 | 4001 |
| 579 | 20231207 | 091600 | 1235957760 | 7720 | 7710 | 7720 | 7680 | 1401 |
| 580 | 20231207 | 091500 | 1225165320 | 7710 | 7690 | 7710 | 7690 | 1170 |
| 581 | 20231207 | 091400 | 1216159890 | 7690 | 7610 | 7690 | 7610 | 4594 |
| 582 | 20231207 | 091300 | 1181034730 | 7610 | 7680 | 7690 | 7610 | 6735 |
| 583 | 20231207 | 091200 | 1129486970 | 7680 | 7700 | 7700 | 7680 | 1100 |
| 584 | 20231207 | 091100 | 1121031800 | 7710 | 7760 | 7770 | 7700 | 8527 |
| 585 | 20231207 | 091000 | 1055070500 | 7760 | 7800 | 7800 | 7750 | 1045 |
| 586 | 20231207 | 090900 | 1046935100 | 7820 | 7830 | 7830 | 7760 | 5408 |
| 587 | 20231207 | 090800 | 1004753940 | 7830 | 7760 | 7850 | 7750 | 13976 |
| 588 | 20231207 | 090700 | 895688000 | 7760 | 7730 | 7760 | 7730 | 3316 |
| 589 | 20231207 | 090600 | 870035050 | 7720 | 7730 | 7730 | 7690 | 2696 |
| 590 | 20231207 | 090500 | 849227350 | 7690 | 7680 | 7730 | 7680 | 1863 |
| 591 | 20231207 | 090400 | 834903510 | 7680 | 7740 | 7740 | 7680 | 10451 |
| 592 | 20231207 | 090300 | 754443850 | 7730 | 7750 | 7780 | 7720 | 12143 |
| 593 | 20231207 | 090200 | 660454310 | 7750 | 7910 | 7910 | 7730 | 25913 |
| 594 | 20231207 | 090100 | 458155430 | 7910 | 7760 | 7910 | 7730 | 25985 |
| 595 | 20231207 | 090000 | 254535970 | 7770 | 7740 | 7770 | 7720 | 32680 |