31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 75322 |
| 3 | 20231207 | 191700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20231207 | 191600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20231207 | 191500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20231207 | 191400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20231207 | 191300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20231207 | 191200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20231207 | 191100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20231207 | 191000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20231207 | 190900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20231207 | 190800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20231207 | 190700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20231207 | 190600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20231207 | 190500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20231207 | 190400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20231207 | 190300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20231207 | 190200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20231207 | 190100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20231207 | 190000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20231207 | 185900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20231207 | 185800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20231207 | 185700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20231207 | 185600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20231207 | 185500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20231207 | 185400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20231207 | 185300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20231207 | 185200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20231207 | 185100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20231207 | 185000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20231207 | 184900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20231207 | 184800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 75322 |
| 33 | 20231207 | 184700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20231207 | 184600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20231207 | 184500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20231207 | 184400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20231207 | 184300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20231207 | 184200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20231207 | 184100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20231207 | 184000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20231207 | 183900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20231207 | 183800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20231207 | 183700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20231207 | 183600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20231207 | 183500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20231207 | 183400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20231207 | 183300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20231207 | 183200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20231207 | 183100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20231207 | 183000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20231207 | 182900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20231207 | 182800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20231207 | 182700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20231207 | 182600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20231207 | 182500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20231207 | 182400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20231207 | 182300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20231207 | 182200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20231207 | 182100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20231207 | 182000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20231207 | 181900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20231207 | 181800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 75322 |
| 63 | 20231207 | 181700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20231207 | 181600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20231207 | 181500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20231207 | 181400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20231207 | 181300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20231207 | 181200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20231207 | 181100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20231207 | 181000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20231207 | 180900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20231207 | 180800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20231207 | 180700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20231207 | 180600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20231207 | 180500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20231207 | 180400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20231207 | 180300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20231207 | 180200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20231207 | 180100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20231207 | 180000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20231207 | 175900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20231207 | 175800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20231207 | 175700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20231207 | 175600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20231207 | 175500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20231207 | 175400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20231207 | 175300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20231207 | 175200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20231207 | 175100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20231207 | 175000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20231207 | 174900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20231207 | 174800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 75322 |
| 93 | 20231207 | 174700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20231207 | 174600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20231207 | 174500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20231207 | 174400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20231207 | 174300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20231207 | 174200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20231207 | 174100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20231207 | 174000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20231207 | 173900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20231207 | 173800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20231207 | 173700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20231207 | 173600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20231207 | 173500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20231207 | 173400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20231207 | 173300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20231207 | 173200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20231207 | 173100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20231207 | 173000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20231207 | 172900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20231207 | 172800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20231207 | 172700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20231207 | 172600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20231207 | 172500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20231207 | 172400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20231207 | 172300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20231207 | 172200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20231207 | 172100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20231207 | 172000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20231207 | 171900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20231207 | 171800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 75322 |
| 123 | 20231207 | 171700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20231207 | 171600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20231207 | 171500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20231207 | 171400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20231207 | 171300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20231207 | 171200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20231207 | 171100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20231207 | 171000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20231207 | 170900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20231207 | 170800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20231207 | 170700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20231207 | 170600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20231207 | 170500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20231207 | 170400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20231207 | 170300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20231207 | 170200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20231207 | 170100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20231207 | 170000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20231207 | 165900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20231207 | 165800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20231207 | 165700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20231207 | 165600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20231207 | 165500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20231207 | 165400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20231207 | 165300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20231207 | 165200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20231207 | 165100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20231207 | 165000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20231207 | 164900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20231207 | 164800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 75322 |
| 153 | 20231207 | 164700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20231207 | 164600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20231207 | 164500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20231207 | 164400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20231207 | 164300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20231207 | 164200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20231207 | 164100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20231207 | 164000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20231207 | 163900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20231207 | 163800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20231207 | 163700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20231207 | 163600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20231207 | 163500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20231207 | 163400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20231207 | 163300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20231207 | 163200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20231207 | 163100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20231207 | 163000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20231207 | 162900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20231207 | 162800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20231207 | 162700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20231207 | 162600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20231207 | 162500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20231207 | 162400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20231207 | 162300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20231207 | 162200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20231207 | 162100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20231207 | 162000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20231207 | 161900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20231207 | 161800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 75322 |
| 183 | 20231207 | 161700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20231207 | 161600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20231207 | 161500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20231207 | 161400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20231207 | 161300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20231207 | 161200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20231207 | 161100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20231207 | 161000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20231207 | 160900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20231207 | 160800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20231207 | 160700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20231207 | 160600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20231207 | 160500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20231207 | 160400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20231207 | 160300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20231207 | 160200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20231207 | 160100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20231207 | 160000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20231207 | 155900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20231207 | 155800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20231207 | 155700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20231207 | 155600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20231207 | 155500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20231207 | 155400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20231207 | 155300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20231207 | 155200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20231207 | 155100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20231207 | 155000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20231207 | 154900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20231207 | 154800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 75322 |
| 213 | 20231207 | 154700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20231207 | 154600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20231207 | 154500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20231207 | 154400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20231207 | 154300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20231207 | 154200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20231207 | 154100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20231207 | 154000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20231207 | 153900 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20231207 | 153800 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20231207 | 153700 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20231207 | 153600 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20231207 | 153500 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20231207 | 153400 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20231207 | 153300 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20231207 | 153200 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20231207 | 153100 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20231207 | 153000 | 38761064090 | 3465 | 3465 | 3465 | 3465 | 75322 |
| 231 | 20231207 | 152900 | 38500073360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 232 | 20231207 | 152800 | 38500073360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 233 | 20231207 | 152700 | 38500073360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 234 | 20231207 | 152600 | 38500073360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 235 | 20231207 | 152500 | 38500073360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 236 | 20231207 | 152400 | 38500073360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 237 | 20231207 | 152300 | 38500073360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 238 | 20231207 | 152200 | 38500073360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 239 | 20231207 | 152100 | 38500073360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 240 | 20231207 | 152000 | 38500073360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 241 | 20231207 | 151900 | 38500073360 | 3470 | 3460 | 3470 | 3450 | 21351 |
| 242 | 20231207 | 151800 | 38426155855 | 3460 | 3460 | 3465 | 3450 | 12426 |
| 243 | 20231207 | 151700 | 38383218835 | 3470 | 3460 | 3470 | 3455 | 26496 |
| 244 | 20231207 | 151600 | 38291520955 | 3455 | 3450 | 3460 | 3450 | 8986 |
| 245 | 20231207 | 151500 | 38260478685 | 3455 | 3445 | 3455 | 3435 | 3824 |
| 246 | 20231207 | 151400 | 38247290845 | 3445 | 3450 | 3450 | 3435 | 4129 |
| 247 | 20231207 | 151300 | 38233084405 | 3450 | 3450 | 3450 | 3430 | 10565 |
| 248 | 20231207 | 151200 | 38196710775 | 3455 | 3455 | 3455 | 3445 | 12200 |
| 249 | 20231207 | 151100 | 38154638020 | 3455 | 3445 | 3455 | 3445 | 10243 |
| 250 | 20231207 | 151000 | 38119312465 | 3445 | 3445 | 3450 | 3435 | 8417 |
| 251 | 20231207 | 150900 | 38090340220 | 3445 | 3430 | 3450 | 3430 | 12838 |
| 252 | 20231207 | 150800 | 38046186125 | 3425 | 3420 | 3425 | 3415 | 9596 |
| 253 | 20231207 | 150700 | 38013341540 | 3420 | 3415 | 3420 | 3415 | 973 |
| 254 | 20231207 | 150600 | 38010018205 | 3415 | 3405 | 3415 | 3400 | 7341 |
| 255 | 20231207 | 150500 | 37985011390 | 3405 | 3410 | 3415 | 3400 | 3320 |
| 256 | 20231207 | 150400 | 37973701380 | 3415 | 3430 | 3430 | 3405 | 10622 |
| 257 | 20231207 | 150300 | 37937441625 | 3430 | 3430 | 3435 | 3420 | 6326 |
| 258 | 20231207 | 150200 | 37915768040 | 3430 | 3430 | 3435 | 3430 | 2437 |
| 259 | 20231207 | 150100 | 37907409025 | 3430 | 3435 | 3440 | 3430 | 10055 |
| 260 | 20231207 | 150000 | 37872903015 | 3435 | 3440 | 3445 | 3435 | 13312 |
| 261 | 20231207 | 145900 | 37827123255 | 3440 | 3445 | 3455 | 3440 | 7783 |
| 262 | 20231207 | 145800 | 37800298485 | 3445 | 3445 | 3445 | 3440 | 4953 |
| 263 | 20231207 | 145700 | 37783249875 | 3440 | 3440 | 3445 | 3435 | 5690 |
| 264 | 20231207 | 145600 | 37763688220 | 3440 | 3445 | 3455 | 3435 | 14085 |
| 265 | 20231207 | 145500 | 37715186140 | 3445 | 3445 | 3460 | 3440 | 8389 |
| 266 | 20231207 | 145400 | 37686251225 | 3445 | 3425 | 3445 | 3425 | 11572 |
| 267 | 20231207 | 145300 | 37646517930 | 3430 | 3425 | 3430 | 3425 | 4221 |
| 268 | 20231207 | 145200 | 37632054540 | 3425 | 3420 | 3425 | 3415 | 9526 |
| 269 | 20231207 | 145100 | 37599450865 | 3425 | 3420 | 3425 | 3415 | 1971 |
| 270 | 20231207 | 145000 | 37592708420 | 3415 | 3420 | 3425 | 3410 | 12493 |
| 271 | 20231207 | 144900 | 37550004110 | 3420 | 3425 | 3425 | 3410 | 8907 |
| 272 | 20231207 | 144800 | 37519536470 | 3420 | 3420 | 3430 | 3420 | 13322 |
| 273 | 20231207 | 144700 | 37473897305 | 3420 | 3415 | 3420 | 3410 | 9502 |
| 274 | 20231207 | 144600 | 37441437620 | 3415 | 3410 | 3415 | 3405 | 9085 |
| 275 | 20231207 | 144500 | 37410423205 | 3410 | 3410 | 3415 | 3405 | 15126 |
| 276 | 20231207 | 144400 | 37358807645 | 3405 | 3390 | 3410 | 3390 | 7991 |
| 277 | 20231207 | 144300 | 37331660265 | 3395 | 3390 | 3395 | 3385 | 1287 |
| 278 | 20231207 | 144200 | 37327298045 | 3385 | 3385 | 3395 | 3380 | 1281 |
| 279 | 20231207 | 144100 | 37322965350 | 3385 | 3400 | 3400 | 3370 | 7561 |
| 280 | 20231207 | 144000 | 37297443845 | 3400 | 3390 | 3400 | 3380 | 5473 |
| 281 | 20231207 | 143900 | 37278916440 | 3385 | 3395 | 3405 | 3385 | 8528 |
| 282 | 20231207 | 143800 | 37249993130 | 3395 | 3400 | 3400 | 3390 | 5358 |
| 283 | 20231207 | 143700 | 37231810400 | 3400 | 3405 | 3410 | 3395 | 10010 |
| 284 | 20231207 | 143600 | 37197729540 | 3405 | 3410 | 3415 | 3405 | 3198 |
| 285 | 20231207 | 143500 | 37186834025 | 3410 | 3410 | 3415 | 3405 | 3811 |
| 286 | 20231207 | 143400 | 37173838560 | 3415 | 3405 | 3415 | 3400 | 5483 |
| 287 | 20231207 | 143300 | 37155155120 | 3405 | 3400 | 3405 | 3390 | 2884 |
| 288 | 20231207 | 143200 | 37145355000 | 3400 | 3400 | 3400 | 3390 | 1469 |
| 289 | 20231207 | 143100 | 37140366770 | 3400 | 3400 | 3400 | 3390 | 11105 |
| 290 | 20231207 | 143000 | 37102662565 | 3395 | 3400 | 3405 | 3395 | 9626 |
| 291 | 20231207 | 142900 | 37069932820 | 3400 | 3405 | 3410 | 3395 | 1570 |
| 292 | 20231207 | 142800 | 37064588940 | 3395 | 3405 | 3415 | 3395 | 8462 |
| 293 | 20231207 | 142700 | 37035734710 | 3405 | 3405 | 3410 | 3400 | 2163 |
| 294 | 20231207 | 142600 | 37028370245 | 3405 | 3390 | 3405 | 3390 | 13734 |
| 295 | 20231207 | 142500 | 36981702860 | 3390 | 3380 | 3390 | 3375 | 8877 |
| 296 | 20231207 | 142400 | 36951682890 | 3380 | 3370 | 3385 | 3355 | 10055 |
| 297 | 20231207 | 142300 | 36917756500 | 3365 | 3405 | 3405 | 3350 | 35412 |
| 298 | 20231207 | 142200 | 36798341505 | 3410 | 3400 | 3410 | 3395 | 3085 |
| 299 | 20231207 | 142100 | 36787854810 | 3400 | 3410 | 3415 | 3395 | 10291 |
| 300 | 20231207 | 142000 | 36752806785 | 3410 | 3405 | 3415 | 3400 | 3230 |
| 301 | 20231207 | 141900 | 36741800880 | 3405 | 3395 | 3415 | 3390 | 10686 |
| 302 | 20231207 | 141800 | 36705445725 | 3395 | 3390 | 3395 | 3385 | 3611 |
| 303 | 20231207 | 141700 | 36693190180 | 3395 | 3395 | 3400 | 3385 | 18148 |
| 304 | 20231207 | 141600 | 36631550720 | 3390 | 3390 | 3395 | 3385 | 6831 |
| 305 | 20231207 | 141500 | 36608390235 | 3390 | 3380 | 3390 | 3370 | 13943 |
| 306 | 20231207 | 141400 | 36561296060 | 3375 | 3380 | 3390 | 3375 | 17725 |
| 307 | 20231207 | 141300 | 36501373380 | 3375 | 3390 | 3390 | 3370 | 15784 |
| 308 | 20231207 | 141200 | 36448075765 | 3390 | 3375 | 3390 | 3365 | 14962 |
| 309 | 20231207 | 141100 | 36397524450 | 3375 | 3380 | 3395 | 3375 | 21683 |
| 310 | 20231207 | 141000 | 36324198245 | 3365 | 3380 | 3395 | 3340 | 86302 |
| 311 | 20231207 | 140900 | 36034976565 | 3380 | 3400 | 3400 | 3375 | 35651 |
| 312 | 20231207 | 140800 | 35914216140 | 3395 | 3425 | 3430 | 3390 | 29397 |
| 313 | 20231207 | 140700 | 35813977425 | 3430 | 3430 | 3435 | 3420 | 5381 |
| 314 | 20231207 | 140600 | 35795530255 | 3430 | 3415 | 3445 | 3415 | 21738 |
| 315 | 20231207 | 140500 | 35720952930 | 3410 | 3435 | 3445 | 3395 | 46444 |
| 316 | 20231207 | 140400 | 35562442175 | 3425 | 3415 | 3440 | 3415 | 26075 |
| 317 | 20231207 | 140300 | 35473157520 | 3415 | 3430 | 3430 | 3415 | 18931 |
| 318 | 20231207 | 140200 | 35408368245 | 3430 | 3425 | 3440 | 3420 | 13546 |
| 319 | 20231207 | 140100 | 35361933145 | 3430 | 3420 | 3440 | 3410 | 39445 |
| 320 | 20231207 | 140000 | 35226938320 | 3420 | 3455 | 3465 | 3420 | 40310 |
| 321 | 20231207 | 135900 | 35088294995 | 3455 | 3480 | 3480 | 3450 | 42690 |
| 322 | 20231207 | 135800 | 34940603880 | 3480 | 3490 | 3490 | 3475 | 1891 |
| 323 | 20231207 | 135700 | 34934025295 | 3480 | 3480 | 3480 | 3465 | 11073 |
| 324 | 20231207 | 135600 | 34895567855 | 3480 | 3495 | 3495 | 3470 | 44653 |
| 325 | 20231207 | 135500 | 34740273935 | 3495 | 3515 | 3515 | 3495 | 9931 |
| 326 | 20231207 | 135400 | 34705425280 | 3515 | 3515 | 3525 | 3510 | 7758 |
| 327 | 20231207 | 135300 | 34678158080 | 3515 | 3515 | 3525 | 3505 | 20049 |
| 328 | 20231207 | 135200 | 34607661290 | 3505 | 3480 | 3515 | 3480 | 22272 |
| 329 | 20231207 | 135100 | 34529795235 | 3480 | 3495 | 3495 | 3480 | 23448 |
| 330 | 20231207 | 135000 | 34448118510 | 3495 | 3490 | 3495 | 3480 | 13415 |
| 331 | 20231207 | 134900 | 34401367515 | 3490 | 3495 | 3495 | 3485 | 30941 |
| 332 | 20231207 | 134800 | 34293431165 | 3495 | 3505 | 3510 | 3495 | 16753 |
| 333 | 20231207 | 134700 | 34234802490 | 3500 | 3505 | 3515 | 3500 | 9371 |
| 334 | 20231207 | 134600 | 34201967435 | 3505 | 3505 | 3510 | 3505 | 5200 |
| 335 | 20231207 | 134500 | 34183738935 | 3505 | 3510 | 3515 | 3500 | 13885 |
| 336 | 20231207 | 134400 | 34135089410 | 3515 | 3515 | 3520 | 3505 | 5217 |
| 337 | 20231207 | 134300 | 34116765090 | 3515 | 3500 | 3515 | 3500 | 3283 |
| 338 | 20231207 | 134200 | 34105258560 | 3515 | 3505 | 3515 | 3500 | 27858 |
| 339 | 20231207 | 134100 | 34007612480 | 3505 | 3520 | 3520 | 3500 | 11805 |
| 340 | 20231207 | 134000 | 33966166700 | 3515 | 3510 | 3535 | 3510 | 12791 |
| 341 | 20231207 | 133900 | 33921095460 | 3510 | 3505 | 3525 | 3500 | 24738 |
| 342 | 20231207 | 133800 | 33834377170 | 3505 | 3515 | 3525 | 3505 | 15759 |
| 343 | 20231207 | 133700 | 33779058060 | 3515 | 3525 | 3530 | 3510 | 17888 |
| 344 | 20231207 | 133600 | 33716166755 | 3530 | 3520 | 3545 | 3520 | 6829 |
| 345 | 20231207 | 133500 | 33692054450 | 3525 | 3525 | 3525 | 3515 | 19367 |
| 346 | 20231207 | 133400 | 33623903550 | 3520 | 3520 | 3530 | 3520 | 8481 |
| 347 | 20231207 | 133300 | 33594048400 | 3515 | 3530 | 3530 | 3515 | 23802 |
| 348 | 20231207 | 133200 | 33510238170 | 3525 | 3525 | 3545 | 3525 | 4231 |
| 349 | 20231207 | 133100 | 33495320805 | 3525 | 3540 | 3555 | 3520 | 4215 |
| 350 | 20231207 | 133000 | 33480442015 | 3540 | 3530 | 3555 | 3520 | 29986 |
| 351 | 20231207 | 132900 | 33374719685 | 3525 | 3535 | 3540 | 3525 | 15546 |
| 352 | 20231207 | 132800 | 33319837705 | 3540 | 3540 | 3540 | 3530 | 4832 |
| 353 | 20231207 | 132700 | 33302764780 | 3535 | 3550 | 3560 | 3530 | 18950 |
| 354 | 20231207 | 132600 | 33235613890 | 3555 | 3550 | 3560 | 3545 | 7452 |
| 355 | 20231207 | 132500 | 33209149880 | 3550 | 3555 | 3560 | 3550 | 5153 |
| 356 | 20231207 | 132400 | 33190823190 | 3560 | 3565 | 3565 | 3550 | 4366 |
| 357 | 20231207 | 132300 | 33175306985 | 3555 | 3560 | 3570 | 3555 | 10252 |
| 358 | 20231207 | 132200 | 33138812870 | 3560 | 3580 | 3580 | 3555 | 10262 |
| 359 | 20231207 | 132100 | 33102230850 | 3580 | 3570 | 3580 | 3570 | 4566 |
| 360 | 20231207 | 132000 | 33085919415 | 3570 | 3585 | 3585 | 3565 | 15204 |
| 361 | 20231207 | 131900 | 33031618030 | 3585 | 3565 | 3585 | 3560 | 9599 |
| 362 | 20231207 | 131800 | 32997305165 | 3560 | 3545 | 3580 | 3545 | 16740 |
| 363 | 20231207 | 131700 | 32937657200 | 3550 | 3550 | 3550 | 3540 | 9752 |
| 364 | 20231207 | 131600 | 32903081940 | 3545 | 3540 | 3550 | 3535 | 14262 |
| 365 | 20231207 | 131500 | 32852576265 | 3540 | 3525 | 3540 | 3520 | 6977 |
| 366 | 20231207 | 131400 | 32827945010 | 3525 | 3515 | 3530 | 3505 | 22330 |
| 367 | 20231207 | 131300 | 32749493725 | 3510 | 3535 | 3535 | 3510 | 34315 |
| 368 | 20231207 | 131200 | 32628637500 | 3535 | 3535 | 3540 | 3530 | 15763 |
| 369 | 20231207 | 131100 | 32572936220 | 3535 | 3540 | 3540 | 3510 | 34658 |
| 370 | 20231207 | 131000 | 32450870285 | 3530 | 3580 | 3580 | 3515 | 68153 |
| 371 | 20231207 | 130900 | 32209584315 | 3570 | 3570 | 3585 | 3570 | 7811 |
| 372 | 20231207 | 130800 | 32181686055 | 3585 | 3570 | 3585 | 3570 | 4888 |
| 373 | 20231207 | 130700 | 32164205925 | 3575 | 3585 | 3590 | 3575 | 3345 |
| 374 | 20231207 | 130600 | 32152241420 | 3595 | 3605 | 3610 | 3570 | 13717 |
| 375 | 20231207 | 130500 | 32103052720 | 3610 | 3590 | 3610 | 3580 | 18211 |
| 376 | 20231207 | 130400 | 32037630740 | 3595 | 3580 | 3595 | 3575 | 9972 |
| 377 | 20231207 | 130300 | 32001886915 | 3580 | 3590 | 3590 | 3575 | 6162 |
| 378 | 20231207 | 130200 | 31979845575 | 3590 | 3580 | 3600 | 3565 | 16631 |
| 379 | 20231207 | 130100 | 31920250510 | 3600 | 3590 | 3600 | 3550 | 45658 |
| 380 | 20231207 | 130000 | 31757324870 | 3600 | 3615 | 3615 | 3590 | 11796 |
| 381 | 20231207 | 125900 | 31714878675 | 3610 | 3610 | 3615 | 3585 | 36129 |
| 382 | 20231207 | 125800 | 31584821510 | 3615 | 3610 | 3615 | 3595 | 25987 |
| 383 | 20231207 | 125700 | 31491148840 | 3610 | 3595 | 3610 | 3585 | 19593 |
| 384 | 20231207 | 125600 | 31420674055 | 3595 | 3585 | 3595 | 3580 | 8429 |
| 385 | 20231207 | 125500 | 31390461000 | 3580 | 3595 | 3605 | 3580 | 13132 |
| 386 | 20231207 | 125400 | 31343316975 | 3595 | 3600 | 3610 | 3595 | 12485 |
| 387 | 20231207 | 125300 | 31298365250 | 3600 | 3575 | 3605 | 3575 | 14237 |
| 388 | 20231207 | 125200 | 31247236700 | 3575 | 3595 | 3595 | 3575 | 7459 |
| 389 | 20231207 | 125100 | 31220473115 | 3600 | 3580 | 3600 | 3570 | 11048 |
| 390 | 20231207 | 125000 | 31180844090 | 3570 | 3575 | 3590 | 3565 | 14637 |
| 391 | 20231207 | 124900 | 31128559650 | 3575 | 3615 | 3620 | 3565 | 46867 |
| 392 | 20231207 | 124800 | 30960285975 | 3620 | 3605 | 3650 | 3595 | 41586 |
| 393 | 20231207 | 124700 | 30809454835 | 3605 | 3600 | 3615 | 3590 | 10571 |
| 394 | 20231207 | 124600 | 30771331355 | 3610 | 3595 | 3610 | 3590 | 15328 |
| 395 | 20231207 | 124500 | 30716213495 | 3590 | 3575 | 3610 | 3575 | 21208 |
| 396 | 20231207 | 124400 | 30639971130 | 3575 | 3585 | 3585 | 3550 | 24093 |
| 397 | 20231207 | 124300 | 30554154675 | 3585 | 3595 | 3600 | 3560 | 22003 |
| 398 | 20231207 | 124200 | 30475428475 | 3595 | 3605 | 3605 | 3585 | 12208 |
| 399 | 20231207 | 124100 | 30431561165 | 3600 | 3610 | 3610 | 3580 | 20104 |
| 400 | 20231207 | 124000 | 30359291615 | 3605 | 3590 | 3630 | 3575 | 78234 |
| 401 | 20231207 | 123900 | 30076855960 | 3585 | 3545 | 3600 | 3540 | 31251 |
| 402 | 20231207 | 123800 | 29965644045 | 3545 | 3565 | 3565 | 3545 | 42313 |
| 403 | 20231207 | 123700 | 29815273910 | 3560 | 3550 | 3580 | 3545 | 41087 |
| 404 | 20231207 | 123600 | 29668807710 | 3555 | 3600 | 3620 | 3540 | 68596 |
| 405 | 20231207 | 123500 | 29422917240 | 3610 | 3620 | 3630 | 3585 | 63067 |
| 406 | 20231207 | 123400 | 29195591575 | 3615 | 3630 | 3630 | 3605 | 56252 |
| 407 | 20231207 | 123300 | 28992188555 | 3630 | 3635 | 3645 | 3620 | 28885 |
| 408 | 20231207 | 123200 | 28887386035 | 3635 | 3665 | 3665 | 3625 | 27313 |
| 409 | 20231207 | 123100 | 28788001010 | 3665 | 3690 | 3690 | 3655 | 44662 |
| 410 | 20231207 | 123000 | 28624015860 | 3680 | 3655 | 3690 | 3630 | 45240 |
| 411 | 20231207 | 122900 | 28458647355 | 3655 | 3665 | 3675 | 3630 | 63828 |
| 412 | 20231207 | 122800 | 28225323670 | 3675 | 3690 | 3710 | 3665 | 138257 |
| 413 | 20231207 | 122700 | 27715924985 | 3695 | 3615 | 3720 | 3610 | 179645 |
| 414 | 20231207 | 122600 | 27054219045 | 3615 | 3625 | 3645 | 3595 | 72581 |
| 415 | 20231207 | 122500 | 26792232135 | 3620 | 3670 | 3675 | 3610 | 69839 |
| 416 | 20231207 | 122400 | 26538401410 | 3675 | 3630 | 3675 | 3625 | 115413 |
| 417 | 20231207 | 122300 | 26116178530 | 3630 | 3635 | 3640 | 3605 | 92262 |
| 418 | 20231207 | 122200 | 25781956855 | 3635 | 3660 | 3685 | 3615 | 116493 |
| 419 | 20231207 | 122100 | 25357199465 | 3655 | 3675 | 3700 | 3655 | 91920 |
| 420 | 20231207 | 122000 | 25019864125 | 3680 | 3705 | 3720 | 3675 | 173756 |
| 421 | 20231207 | 121900 | 24377522480 | 3710 | 3715 | 3750 | 3665 | 320031 |
| 422 | 20231207 | 121800 | 23190776875 | 3715 | 3600 | 3730 | 3595 | 512813 |
| 423 | 20231207 | 121700 | 21306691880 | 3600 | 3535 | 3600 | 3535 | 103143 |
| 424 | 20231207 | 121600 | 20937788120 | 3540 | 3540 | 3560 | 3535 | 30144 |
| 425 | 20231207 | 121500 | 20830898995 | 3535 | 3515 | 3540 | 3500 | 47828 |
| 426 | 20231207 | 121400 | 20662845680 | 3515 | 3515 | 3540 | 3500 | 35136 |
| 427 | 20231207 | 121300 | 20539327655 | 3520 | 3555 | 3560 | 3510 | 65162 |
| 428 | 20231207 | 121200 | 20309194055 | 3560 | 3605 | 3605 | 3555 | 72687 |
| 429 | 20231207 | 121100 | 20049457880 | 3600 | 3580 | 3620 | 3550 | 150300 |
| 430 | 20231207 | 121000 | 19508754295 | 3590 | 3525 | 3600 | 3520 | 147877 |
| 431 | 20231207 | 120900 | 18981447415 | 3520 | 3500 | 3535 | 3500 | 49526 |
| 432 | 20231207 | 120800 | 18807120380 | 3505 | 3480 | 3505 | 3475 | 54002 |
| 433 | 20231207 | 120700 | 18618621590 | 3475 | 3490 | 3505 | 3465 | 58025 |
| 434 | 20231207 | 120600 | 18416527250 | 3495 | 3495 | 3505 | 3480 | 62986 |
| 435 | 20231207 | 120500 | 18196549240 | 3495 | 3505 | 3540 | 3485 | 99786 |
| 436 | 20231207 | 120400 | 17846889625 | 3500 | 3595 | 3600 | 3495 | 199895 |
| 437 | 20231207 | 120300 | 17140468895 | 3595 | 3705 | 3715 | 3560 | 189768 |
| 438 | 20231207 | 120200 | 16450648540 | 3705 | 3555 | 3705 | 3540 | 231045 |
| 439 | 20231207 | 120100 | 15610346405 | 3555 | 3555 | 3560 | 3520 | 51665 |
| 440 | 20231207 | 120000 | 15427631900 | 3570 | 3555 | 3580 | 3550 | 29606 |
| 441 | 20231207 | 115900 | 15322070195 | 3555 | 3590 | 3600 | 3525 | 44689 |
| 442 | 20231207 | 115800 | 15163504660 | 3590 | 3565 | 3600 | 3550 | 25415 |
| 443 | 20231207 | 115700 | 15072447385 | 3555 | 3590 | 3590 | 3555 | 31222 |
| 444 | 20231207 | 115600 | 14960919765 | 3590 | 3570 | 3620 | 3570 | 44243 |
| 445 | 20231207 | 115500 | 14802117170 | 3565 | 3640 | 3640 | 3550 | 56566 |
| 446 | 20231207 | 115400 | 14599001160 | 3640 | 3610 | 3640 | 3575 | 69805 |
| 447 | 20231207 | 115300 | 14347205270 | 3610 | 3635 | 3665 | 3610 | 112658 |
| 448 | 20231207 | 115200 | 13937116460 | 3630 | 3610 | 3635 | 3600 | 96355 |
| 449 | 20231207 | 115100 | 13588245685 | 3615 | 3555 | 3630 | 3545 | 175201 |
| 450 | 20231207 | 115000 | 12957093130 | 3555 | 3585 | 3600 | 3530 | 187263 |
| 451 | 20231207 | 114900 | 12289349365 | 3585 | 3625 | 3625 | 3575 | 143438 |
| 452 | 20231207 | 114800 | 11774061930 | 3625 | 3670 | 3675 | 3590 | 239093 |
| 453 | 20231207 | 114700 | 10907585170 | 3670 | 3650 | 3695 | 3640 | 159418 |
| 454 | 20231207 | 114600 | 10321812605 | 3650 | 3680 | 3695 | 3650 | 126179 |
| 455 | 20231207 | 114500 | 9859114400 | 3680 | 3720 | 3720 | 3660 | 233319 |
| 456 | 20231207 | 114400 | 9000520620 | 3720 | 3715 | 3750 | 3700 | 195912 |
| 457 | 20231207 | 114300 | 8271308675 | 3715 | 3770 | 3800 | 3715 | 251985 |
| 458 | 20231207 | 114200 | 7323597615 | 3770 | 3635 | 3800 | 3625 | 577076 |
| 459 | 20231207 | 114100 | 5175521600 | 3635 | 3605 | 3650 | 3600 | 389764 |
| 460 | 20231207 | 114000 | 3763174060 | 3570 | 3570 | 3570 | 3570 | 0 |
| 461 | 20231207 | 113900 | 3763174060 | 3570 | 3400 | 3570 | 3400 | 240317 |
| 462 | 20231207 | 113800 | 2926617900 | 3400 | 3385 | 3405 | 3375 | 53145 |
| 463 | 20231207 | 113700 | 2745999695 | 3390 | 3400 | 3405 | 3375 | 70123 |
| 464 | 20231207 | 113600 | 2508089310 | 3395 | 3355 | 3410 | 3345 | 115868 |
| 465 | 20231207 | 113500 | 2115577805 | 3360 | 3345 | 3385 | 3325 | 105587 |
| 466 | 20231207 | 113400 | 1761066670 | 3325 | 3270 | 3345 | 3270 | 79252 |
| 467 | 20231207 | 113300 | 1500233520 | 3275 | 3265 | 3275 | 3265 | 2167 |
| 468 | 20231207 | 113200 | 1493147600 | 3265 | 3265 | 3265 | 3250 | 4440 |
| 469 | 20231207 | 113100 | 1478678345 | 3265 | 3260 | 3265 | 3250 | 3578 |
| 470 | 20231207 | 113000 | 1467004495 | 3260 | 3260 | 3260 | 3255 | 661 |
| 471 | 20231207 | 112900 | 1464849645 | 3265 | 3260 | 3265 | 3250 | 5896 |
| 472 | 20231207 | 112800 | 1445657930 | 3260 | 3250 | 3260 | 3250 | 5113 |
| 473 | 20231207 | 112700 | 1429012430 | 3250 | 3245 | 3250 | 3245 | 493 |
| 474 | 20231207 | 112600 | 1427412640 | 3245 | 3245 | 3245 | 3245 | 1 |
| 475 | 20231207 | 112500 | 1427409395 | 3230 | 3230 | 3245 | 3230 | 1358 |
| 476 | 20231207 | 112400 | 1423022825 | 3230 | 3235 | 3235 | 3230 | 1271 |
| 477 | 20231207 | 112300 | 1418912140 | 3240 | 3245 | 3245 | 3240 | 398 |
| 478 | 20231207 | 112200 | 1417621605 | 3245 | 3245 | 3245 | 3245 | 30 |
| 479 | 20231207 | 112100 | 1417524255 | 3245 | 3245 | 3245 | 3245 | 599 |
| 480 | 20231207 | 112000 | 1415580500 | 3245 | 3235 | 3245 | 3235 | 1555 |
| 481 | 20231207 | 111900 | 1410537125 | 3235 | 3235 | 3235 | 3235 | 33 |
| 482 | 20231207 | 111800 | 1410430370 | 3235 | 3235 | 3240 | 3235 | 78 |
| 483 | 20231207 | 111700 | 1410177890 | 3245 | 3240 | 3245 | 3240 | 5 |
| 484 | 20231207 | 111600 | 1410161680 | 3240 | 3240 | 3240 | 3240 | 2 |
| 485 | 20231207 | 111500 | 1410155200 | 3235 | 3235 | 3235 | 3235 | 10 |
| 486 | 20231207 | 111400 | 1410122850 | 3245 | 3245 | 3245 | 3240 | 1070 |
| 487 | 20231207 | 111300 | 1406655700 | 3240 | 3230 | 3240 | 3230 | 437 |
| 488 | 20231207 | 111200 | 1405241690 | 3235 | 3235 | 3235 | 3235 | 0 |
| 489 | 20231207 | 111100 | 1405241690 | 3235 | 3225 | 3235 | 3225 | 16 |
| 490 | 20231207 | 111000 | 1405190070 | 3225 | 3225 | 3225 | 3225 | 182 |
| 491 | 20231207 | 110900 | 1404603120 | 3225 | 3225 | 3225 | 3225 | 2 |
| 492 | 20231207 | 110800 | 1404596670 | 3220 | 3220 | 3220 | 3220 | 40 |
| 493 | 20231207 | 110700 | 1404467870 | 3230 | 3220 | 3230 | 3220 | 1192 |
| 494 | 20231207 | 110600 | 1400624910 | 3220 | 3230 | 3230 | 3220 | 176 |
| 495 | 20231207 | 110500 | 1400057190 | 3230 | 3230 | 3230 | 3220 | 2015 |
| 496 | 20231207 | 110400 | 1393549930 | 3235 | 3240 | 3240 | 3235 | 852 |
| 497 | 20231207 | 110300 | 1390793210 | 3235 | 3240 | 3250 | 3235 | 1085 |
| 498 | 20231207 | 110200 | 1387278560 | 3240 | 3250 | 3250 | 3240 | 2319 |
| 499 | 20231207 | 110100 | 1379756120 | 3250 | 3255 | 3255 | 3250 | 11 |
| 500 | 20231207 | 110000 | 1379720365 | 3240 | 3260 | 3260 | 3240 | 301 |
| 501 | 20231207 | 105900 | 1378745105 | 3240 | 3240 | 3260 | 3240 | 608 |
| 502 | 20231207 | 105800 | 1376770585 | 3260 | 3250 | 3260 | 3240 | 4459 |
| 503 | 20231207 | 105700 | 1362253280 | 3250 | 3245 | 3250 | 3245 | 19 |
| 504 | 20231207 | 105600 | 1362191620 | 3245 | 3240 | 3245 | 3240 | 105 |
| 505 | 20231207 | 105500 | 1361851410 | 3235 | 3240 | 3240 | 3230 | 3193 |
| 506 | 20231207 | 105400 | 1351506135 | 3230 | 3245 | 3245 | 3230 | 1836 |
| 507 | 20231207 | 105300 | 1345569740 | 3245 | 3235 | 3250 | 3230 | 3621 |
| 508 | 20231207 | 105200 | 1333861270 | 3255 | 3250 | 3260 | 3235 | 3556 |
| 509 | 20231207 | 105100 | 1322303450 | 3235 | 3255 | 3255 | 3235 | 492 |
| 510 | 20231207 | 105000 | 1320704780 | 3255 | 3255 | 3260 | 3250 | 5021 |
| 511 | 20231207 | 104900 | 1304363815 | 3255 | 3240 | 3255 | 3240 | 7872 |
| 512 | 20231207 | 104800 | 1278782495 | 3240 | 3230 | 3240 | 3230 | 314 |
| 513 | 20231207 | 104700 | 1277766720 | 3230 | 3220 | 3230 | 3220 | 1303 |
| 514 | 20231207 | 104600 | 1273568120 | 3220 | 3215 | 3220 | 3215 | 675 |
| 515 | 20231207 | 104500 | 1271397620 | 3230 | 3230 | 3230 | 3230 | 238 |
| 516 | 20231207 | 104400 | 1270628880 | 3235 | 3235 | 3235 | 3235 | 0 |
| 517 | 20231207 | 104300 | 1270628880 | 3235 | 3220 | 3235 | 3215 | 1913 |
| 518 | 20231207 | 104200 | 1264473950 | 3240 | 3240 | 3240 | 3240 | 1 |
| 519 | 20231207 | 104100 | 1264470710 | 3240 | 3240 | 3240 | 3240 | 80 |
| 520 | 20231207 | 104000 | 1264211510 | 3245 | 3230 | 3245 | 3210 | 1371 |
| 521 | 20231207 | 103900 | 1259774500 | 3230 | 3220 | 3230 | 3205 | 4214 |
| 522 | 20231207 | 103800 | 1246224040 | 3220 | 3225 | 3225 | 3220 | 525 |
| 523 | 20231207 | 103700 | 1244530920 | 3230 | 3230 | 3230 | 3230 | 0 |
| 524 | 20231207 | 103600 | 1244530920 | 3230 | 3230 | 3230 | 3230 | 602 |
| 525 | 20231207 | 103500 | 1242586460 | 3230 | 3230 | 3230 | 3230 | 500 |
| 526 | 20231207 | 103400 | 1240971460 | 3230 | 3230 | 3230 | 3230 | 48 |
| 527 | 20231207 | 103300 | 1240816420 | 3220 | 3225 | 3225 | 3215 | 960 |
| 528 | 20231207 | 103200 | 1237727810 | 3225 | 3225 | 3225 | 3225 | 343 |
| 529 | 20231207 | 103100 | 1236621635 | 3245 | 3240 | 3245 | 3225 | 410 |
| 530 | 20231207 | 103000 | 1235294150 | 3245 | 3245 | 3245 | 3245 | 3700 |
| 531 | 20231207 | 102900 | 1223287650 | 3245 | 3245 | 3245 | 3245 | 311 |
| 532 | 20231207 | 102800 | 1222278455 | 3245 | 3245 | 3245 | 3225 | 203 |
| 533 | 20231207 | 102700 | 1221623720 | 3225 | 3245 | 3245 | 3225 | 563 |
| 534 | 20231207 | 102600 | 1219798045 | 3250 | 3245 | 3250 | 3230 | 1603 |
| 535 | 20231207 | 102500 | 1214610800 | 3230 | 3240 | 3250 | 3230 | 6016 |
| 536 | 20231207 | 102400 | 1195076940 | 3240 | 3225 | 3240 | 3225 | 815 |
| 537 | 20231207 | 102300 | 1192448475 | 3220 | 3220 | 3220 | 3220 | 41 |
| 538 | 20231207 | 102200 | 1192316455 | 3215 | 3215 | 3215 | 3210 | 457 |
| 539 | 20231207 | 102100 | 1190847660 | 3220 | 3210 | 3220 | 3210 | 301 |
| 540 | 20231207 | 102000 | 1189881440 | 3210 | 3210 | 3210 | 3210 | 1745 |
| 541 | 20231207 | 101900 | 1184279990 | 3210 | 3210 | 3210 | 3210 | 11 |
| 542 | 20231207 | 101800 | 1184244680 | 3225 | 3210 | 3225 | 3210 | 2857 |
| 543 | 20231207 | 101700 | 1175043575 | 3220 | 3210 | 3220 | 3210 | 1016 |
| 544 | 20231207 | 101600 | 1171781965 | 3210 | 3235 | 3235 | 3210 | 24 |
| 545 | 20231207 | 101500 | 1171704575 | 3235 | 3205 | 3235 | 3200 | 2738 |
| 546 | 20231207 | 101400 | 1162893840 | 3205 | 3230 | 3230 | 3205 | 8992 |
| 547 | 20231207 | 101300 | 1133925015 | 3235 | 3235 | 3235 | 3235 | 6 |
| 548 | 20231207 | 101200 | 1133905605 | 3235 | 3245 | 3245 | 3235 | 6324 |
| 549 | 20231207 | 101100 | 1113436680 | 3245 | 3240 | 3245 | 3240 | 328 |
| 550 | 20231207 | 101000 | 1112373870 | 3240 | 3235 | 3240 | 3235 | 511 |
| 551 | 20231207 | 100900 | 1110718235 | 3240 | 3235 | 3240 | 3235 | 1516 |
| 552 | 20231207 | 100800 | 1105806475 | 3240 | 3240 | 3240 | 3240 | 279 |
| 553 | 20231207 | 100700 | 1104902515 | 3240 | 3240 | 3240 | 3240 | 3022 |
| 554 | 20231207 | 100600 | 1095111235 | 3240 | 3245 | 3245 | 3240 | 1106 |
| 555 | 20231207 | 100500 | 1091523505 | 3245 | 3250 | 3255 | 3245 | 2580 |
| 556 | 20231207 | 100400 | 1083139045 | 3250 | 3255 | 3260 | 3245 | 1504 |
| 557 | 20231207 | 100300 | 1078251055 | 3260 | 3260 | 3260 | 3250 | 12 |
| 558 | 20231207 | 100200 | 1078212035 | 3250 | 3260 | 3260 | 3250 | 2310 |
| 559 | 20231207 | 100100 | 1070693495 | 3260 | 3250 | 3260 | 3250 | 560 |
| 560 | 20231207 | 100000 | 1068868895 | 3260 | 3250 | 3260 | 3250 | 180 |
| 561 | 20231207 | 095900 | 1068283345 | 3250 | 3260 | 3260 | 3250 | 3400 |
| 562 | 20231207 | 095800 | 1057214230 | 3265 | 3265 | 3265 | 3260 | 1835 |
| 563 | 20231207 | 095700 | 1051227700 | 3270 | 3275 | 3275 | 3270 | 1237 |
| 564 | 20231207 | 095600 | 1047181185 | 3275 | 3275 | 3275 | 3275 | 4446 |
| 565 | 20231207 | 095500 | 1032620535 | 3275 | 3275 | 3280 | 3270 | 2750 |
| 566 | 20231207 | 095400 | 1023612745 | 3275 | 3270 | 3275 | 3270 | 2702 |
| 567 | 20231207 | 095300 | 1014773835 | 3270 | 3260 | 3275 | 3255 | 7272 |
| 568 | 20231207 | 095200 | 991033835 | 3260 | 3260 | 3260 | 3255 | 1422 |
| 569 | 20231207 | 095100 | 986401720 | 3255 | 3275 | 3275 | 3255 | 5821 |
| 570 | 20231207 | 095000 | 967422550 | 3275 | 3260 | 3275 | 3260 | 10351 |
| 571 | 20231207 | 094900 | 933616965 | 3260 | 3255 | 3260 | 3255 | 2073 |
| 572 | 20231207 | 094800 | 926867610 | 3255 | 3245 | 3255 | 3245 | 6798 |
| 573 | 20231207 | 094700 | 904773115 | 3245 | 3250 | 3250 | 3245 | 4842 |
| 574 | 20231207 | 094600 | 889058765 | 3250 | 3240 | 3250 | 3240 | 544 |
| 575 | 20231207 | 094500 | 887291725 | 3240 | 3235 | 3250 | 3235 | 6951 |
| 576 | 20231207 | 094400 | 864747855 | 3240 | 3240 | 3240 | 3240 | 2763 |
| 577 | 20231207 | 094300 | 855795735 | 3240 | 3240 | 3240 | 3240 | 2252 |
| 578 | 20231207 | 094200 | 848499255 | 3235 | 3240 | 3245 | 3235 | 8327 |
| 579 | 20231207 | 094100 | 821505215 | 3245 | 3245 | 3250 | 3240 | 4297 |
| 580 | 20231207 | 094000 | 807563620 | 3245 | 3255 | 3255 | 3240 | 16093 |
| 581 | 20231207 | 093900 | 755373040 | 3250 | 3240 | 3260 | 3240 | 7163 |
| 582 | 20231207 | 093800 | 732073715 | 3240 | 3240 | 3250 | 3235 | 2958 |
| 583 | 20231207 | 093700 | 722488545 | 3235 | 3235 | 3240 | 3230 | 2169 |
| 584 | 20231207 | 093600 | 715472025 | 3235 | 3230 | 3235 | 3225 | 9263 |
| 585 | 20231207 | 093500 | 685550105 | 3230 | 3215 | 3230 | 3215 | 7900 |
| 586 | 20231207 | 093400 | 660084230 | 3220 | 3200 | 3220 | 3200 | 1732 |
| 587 | 20231207 | 093300 | 654524630 | 3200 | 3195 | 3200 | 3195 | 1787 |
| 588 | 20231207 | 093200 | 648814600 | 3195 | 3195 | 3195 | 3180 | 2043 |
| 589 | 20231207 | 093100 | 642317680 | 3195 | 3185 | 3195 | 3180 | 2049 |
| 590 | 20231207 | 093000 | 635781000 | 3185 | 3165 | 3185 | 3165 | 4055 |
| 591 | 20231207 | 092900 | 622932900 | 3170 | 3165 | 3170 | 3165 | 991 |
| 592 | 20231207 | 092800 | 619795885 | 3165 | 3180 | 3180 | 3160 | 3616 |
| 593 | 20231207 | 092700 | 608351220 | 3180 | 3175 | 3180 | 3170 | 2868 |
| 594 | 20231207 | 092600 | 599257565 | 3175 | 3165 | 3175 | 3160 | 314 |
| 595 | 20231207 | 092500 | 598264240 | 3165 | 3160 | 3175 | 3160 | 898 |
| 596 | 20231207 | 092400 | 595424545 | 3175 | 3175 | 3185 | 3160 | 3016 |
| 597 | 20231207 | 092300 | 585854985 | 3160 | 3160 | 3175 | 3160 | 1977 |
| 598 | 20231207 | 092200 | 579603165 | 3160 | 3185 | 3185 | 3155 | 16019 |
| 599 | 20231207 | 092100 | 528960835 | 3190 | 3175 | 3190 | 3175 | 1487 |
| 600 | 20231207 | 092000 | 524226470 | 3170 | 3175 | 3185 | 3170 | 6094 |
| 601 | 20231207 | 091900 | 504891465 | 3170 | 3170 | 3175 | 3165 | 5052 |
| 602 | 20231207 | 091800 | 488873600 | 3170 | 3170 | 3170 | 3155 | 16222 |
| 603 | 20231207 | 091700 | 437583525 | 3170 | 3185 | 3185 | 3170 | 5150 |
| 604 | 20231207 | 091600 | 421237775 | 3180 | 3185 | 3185 | 3180 | 2267 |
| 605 | 20231207 | 091500 | 414022725 | 3190 | 3185 | 3190 | 3185 | 546 |
| 606 | 20231207 | 091400 | 412282130 | 3180 | 3175 | 3185 | 3175 | 9442 |
| 607 | 20231207 | 091300 | 382260345 | 3180 | 3185 | 3185 | 3175 | 10148 |
| 608 | 20231207 | 091200 | 349990620 | 3180 | 3180 | 3185 | 3180 | 1008 |
| 609 | 20231207 | 091100 | 346781840 | 3180 | 3190 | 3190 | 3160 | 5776 |
| 610 | 20231207 | 091000 | 328471210 | 3190 | 3195 | 3195 | 3185 | 4782 |
| 611 | 20231207 | 090900 | 313215790 | 3195 | 3185 | 3195 | 3185 | 3438 |
| 612 | 20231207 | 090800 | 302246410 | 3190 | 3160 | 3190 | 3160 | 9556 |
| 613 | 20231207 | 090700 | 271903375 | 3160 | 3190 | 3195 | 3155 | 19758 |
| 614 | 20231207 | 090600 | 209378710 | 3195 | 3215 | 3215 | 3195 | 15358 |
| 615 | 20231207 | 090500 | 160176670 | 3215 | 3225 | 3225 | 3205 | 4057 |
| 616 | 20231207 | 090400 | 147147625 | 3225 | 3220 | 3230 | 3205 | 10988 |
| 617 | 20231207 | 090300 | 111841450 | 3220 | 3230 | 3230 | 3210 | 3681 |
| 618 | 20231207 | 090200 | 99989275 | 3235 | 3210 | 3240 | 3210 | 2464 |
| 619 | 20231207 | 090100 | 92032230 | 3205 | 3235 | 3240 | 3205 | 5034 |
| 620 | 20231207 | 090000 | 75814535 | 3220 | 3250 | 3255 | 3200 | 23218 |