29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 6882 |
| 3 | 20231204 | 183900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 4 | 20231204 | 183800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 5 | 20231204 | 183700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 6 | 20231204 | 183600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 7 | 20231204 | 183500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 8 | 20231204 | 183400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 9 | 20231204 | 183300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 10 | 20231204 | 183200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 11 | 20231204 | 183100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 12 | 20231204 | 183000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 13 | 20231204 | 182900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 14 | 20231204 | 182800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 15 | 20231204 | 182700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 16 | 20231204 | 182600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 17 | 20231204 | 182500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 18 | 20231204 | 182400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 19 | 20231204 | 182300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 20 | 20231204 | 182200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 21 | 20231204 | 182100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 22 | 20231204 | 182000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 23 | 20231204 | 181900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 24 | 20231204 | 181800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 25 | 20231204 | 181700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 26 | 20231204 | 181600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 27 | 20231204 | 181500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 28 | 20231204 | 181400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 29 | 20231204 | 181300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 30 | 20231204 | 181200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 31 | 20231204 | 181100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 32 | 20231204 | 181000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 6882 |
| 33 | 20231204 | 180900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 34 | 20231204 | 180800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 35 | 20231204 | 180700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 36 | 20231204 | 180600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 37 | 20231204 | 180500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 38 | 20231204 | 180400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 39 | 20231204 | 180300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 40 | 20231204 | 180200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 41 | 20231204 | 180100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 42 | 20231204 | 180000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 43 | 20231204 | 175900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 44 | 20231204 | 175800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 45 | 20231204 | 175700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 46 | 20231204 | 175600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 47 | 20231204 | 175500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 48 | 20231204 | 175400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 49 | 20231204 | 175300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 50 | 20231204 | 175200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 51 | 20231204 | 175100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 52 | 20231204 | 175000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 53 | 20231204 | 174900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 54 | 20231204 | 174800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 55 | 20231204 | 174700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 56 | 20231204 | 174600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 57 | 20231204 | 174500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 58 | 20231204 | 174400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 59 | 20231204 | 174300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 60 | 20231204 | 174200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 61 | 20231204 | 174100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 62 | 20231204 | 174000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 6882 |
| 63 | 20231204 | 173900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 64 | 20231204 | 173800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 65 | 20231204 | 173700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 66 | 20231204 | 173600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 67 | 20231204 | 173500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 68 | 20231204 | 173400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 69 | 20231204 | 173300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 70 | 20231204 | 173200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 71 | 20231204 | 173100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 72 | 20231204 | 173000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 73 | 20231204 | 172900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 74 | 20231204 | 172800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 75 | 20231204 | 172700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 76 | 20231204 | 172600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 77 | 20231204 | 172500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 78 | 20231204 | 172400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 79 | 20231204 | 172300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 80 | 20231204 | 172200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 81 | 20231204 | 172100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 82 | 20231204 | 172000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 83 | 20231204 | 171900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 84 | 20231204 | 171800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 85 | 20231204 | 171700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 86 | 20231204 | 171600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 87 | 20231204 | 171500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 88 | 20231204 | 171400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 89 | 20231204 | 171300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 90 | 20231204 | 171200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 91 | 20231204 | 171100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 92 | 20231204 | 171000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 6882 |
| 93 | 20231204 | 170900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 94 | 20231204 | 170800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 95 | 20231204 | 170700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 96 | 20231204 | 170600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 97 | 20231204 | 170500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 98 | 20231204 | 170400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 99 | 20231204 | 170300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 100 | 20231204 | 170200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 101 | 20231204 | 170100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 102 | 20231204 | 170000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 103 | 20231204 | 165900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 104 | 20231204 | 165800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 105 | 20231204 | 165700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 106 | 20231204 | 165600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 107 | 20231204 | 165500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 108 | 20231204 | 165400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 109 | 20231204 | 165300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 110 | 20231204 | 165200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 111 | 20231204 | 165100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 112 | 20231204 | 165000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 113 | 20231204 | 164900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 114 | 20231204 | 164800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 115 | 20231204 | 164700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 116 | 20231204 | 164600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 117 | 20231204 | 164500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 118 | 20231204 | 164400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 119 | 20231204 | 164300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 120 | 20231204 | 164200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 121 | 20231204 | 164100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 122 | 20231204 | 164000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 6882 |
| 123 | 20231204 | 163900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 124 | 20231204 | 163800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 125 | 20231204 | 163700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 126 | 20231204 | 163600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 127 | 20231204 | 163500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 128 | 20231204 | 163400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 129 | 20231204 | 163300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 130 | 20231204 | 163200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 131 | 20231204 | 163100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 132 | 20231204 | 163000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 133 | 20231204 | 162900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 134 | 20231204 | 162800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 135 | 20231204 | 162700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 136 | 20231204 | 162600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 137 | 20231204 | 162500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 138 | 20231204 | 162400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 139 | 20231204 | 162300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 140 | 20231204 | 162200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 141 | 20231204 | 162100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 142 | 20231204 | 162000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 143 | 20231204 | 161900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 144 | 20231204 | 161800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 145 | 20231204 | 161700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 146 | 20231204 | 161600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 147 | 20231204 | 161500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 148 | 20231204 | 161400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 149 | 20231204 | 161300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 150 | 20231204 | 161200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 151 | 20231204 | 161100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 152 | 20231204 | 161000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 6882 |
| 153 | 20231204 | 160900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 154 | 20231204 | 160800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 155 | 20231204 | 160700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 156 | 20231204 | 160600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 157 | 20231204 | 160500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 158 | 20231204 | 160400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 159 | 20231204 | 160300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 160 | 20231204 | 160200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 161 | 20231204 | 160100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 162 | 20231204 | 160000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 163 | 20231204 | 155900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 164 | 20231204 | 155800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 165 | 20231204 | 155700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 166 | 20231204 | 155600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 167 | 20231204 | 155500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 168 | 20231204 | 155400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 169 | 20231204 | 155300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 170 | 20231204 | 155200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 171 | 20231204 | 155100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 172 | 20231204 | 155000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 173 | 20231204 | 154900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 174 | 20231204 | 154800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 175 | 20231204 | 154700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 176 | 20231204 | 154600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 177 | 20231204 | 154500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 178 | 20231204 | 154400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 179 | 20231204 | 154300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 180 | 20231204 | 154200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 181 | 20231204 | 154100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 182 | 20231204 | 154000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 6882 |
| 183 | 20231204 | 153900 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 184 | 20231204 | 153800 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 185 | 20231204 | 153700 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 186 | 20231204 | 153600 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 187 | 20231204 | 153500 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 188 | 20231204 | 153400 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 189 | 20231204 | 153300 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 190 | 20231204 | 153200 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 191 | 20231204 | 153100 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 192 | 20231204 | 153000 | 2819175340 | 7790 | 7790 | 7790 | 7790 | 6882 |
| 193 | 20231204 | 152900 | 2765564560 | 7750 | 7750 | 7750 | 7750 | 0 |
| 194 | 20231204 | 152800 | 2765564560 | 7750 | 7750 | 7750 | 7750 | 0 |
| 195 | 20231204 | 152700 | 2765564560 | 7750 | 7750 | 7750 | 7750 | 0 |
| 196 | 20231204 | 152600 | 2765564560 | 7750 | 7750 | 7750 | 7750 | 0 |
| 197 | 20231204 | 152500 | 2765564560 | 7750 | 7750 | 7750 | 7750 | 0 |
| 198 | 20231204 | 152400 | 2765564560 | 7750 | 7750 | 7750 | 7750 | 0 |
| 199 | 20231204 | 152300 | 2765564560 | 7750 | 7750 | 7750 | 7750 | 0 |
| 200 | 20231204 | 152200 | 2765564560 | 7750 | 7750 | 7750 | 7750 | 0 |
| 201 | 20231204 | 152100 | 2765564560 | 7750 | 7750 | 7750 | 7750 | 0 |
| 202 | 20231204 | 152000 | 2765564560 | 7750 | 7750 | 7750 | 7750 | 0 |
| 203 | 20231204 | 151900 | 2765564560 | 7750 | 7780 | 7780 | 7750 | 886 |
| 204 | 20231204 | 151800 | 2758685610 | 7780 | 7730 | 7790 | 7730 | 1389 |
| 205 | 20231204 | 151700 | 2747895420 | 7730 | 7730 | 7760 | 7730 | 1459 |
| 206 | 20231204 | 151600 | 2736609140 | 7730 | 7750 | 7750 | 7730 | 1319 |
| 207 | 20231204 | 151500 | 2726407510 | 7750 | 7740 | 7760 | 7730 | 1677 |
| 208 | 20231204 | 151400 | 2713432050 | 7740 | 7740 | 7750 | 7740 | 1807 |
| 209 | 20231204 | 151300 | 2699442040 | 7750 | 7740 | 7760 | 7740 | 1449 |
| 210 | 20231204 | 151200 | 2688216430 | 7740 | 7750 | 7760 | 7740 | 1272 |
| 211 | 20231204 | 151100 | 2678362390 | 7740 | 7730 | 7760 | 7730 | 1397 |
| 212 | 20231204 | 151000 | 2667545900 | 7730 | 7730 | 7760 | 7730 | 1591 |
| 213 | 20231204 | 150900 | 2655236670 | 7730 | 7770 | 7770 | 7730 | 1222 |
| 214 | 20231204 | 150800 | 2645773920 | 7770 | 7780 | 7790 | 7760 | 1376 |
| 215 | 20231204 | 150700 | 2635075190 | 7780 | 7780 | 7800 | 7770 | 854 |
| 216 | 20231204 | 150600 | 2628428290 | 7780 | 7810 | 7820 | 7780 | 1956 |
| 217 | 20231204 | 150500 | 2613169680 | 7810 | 7790 | 7840 | 7790 | 3690 |
| 218 | 20231204 | 150400 | 2584305230 | 7790 | 7770 | 7800 | 7770 | 405 |
| 219 | 20231204 | 150300 | 2581152350 | 7770 | 7780 | 7790 | 7770 | 820 |
| 220 | 20231204 | 150200 | 2574769190 | 7780 | 7770 | 7790 | 7770 | 864 |
| 221 | 20231204 | 150100 | 2568047480 | 7780 | 7780 | 7780 | 7760 | 1062 |
| 222 | 20231204 | 150000 | 2559792920 | 7780 | 7770 | 7780 | 7760 | 1032 |
| 223 | 20231204 | 145900 | 2551766180 | 7780 | 7770 | 7790 | 7770 | 744 |
| 224 | 20231204 | 145800 | 2545979130 | 7770 | 7770 | 7780 | 7760 | 875 |
| 225 | 20231204 | 145700 | 2539178280 | 7770 | 7770 | 7770 | 7760 | 538 |
| 226 | 20231204 | 145600 | 2535000070 | 7760 | 7760 | 7770 | 7750 | 675 |
| 227 | 20231204 | 145500 | 2529760010 | 7760 | 7770 | 7770 | 7760 | 924 |
| 228 | 20231204 | 145400 | 2522585760 | 7760 | 7760 | 7770 | 7760 | 910 |
| 229 | 20231204 | 145300 | 2515518140 | 7760 | 7760 | 7770 | 7760 | 735 |
| 230 | 20231204 | 145200 | 2509810530 | 7760 | 7750 | 7770 | 7750 | 952 |
| 231 | 20231204 | 145100 | 2502419510 | 7750 | 7760 | 7770 | 7750 | 779 |
| 232 | 20231204 | 145000 | 2496374740 | 7760 | 7760 | 7770 | 7760 | 850 |
| 233 | 20231204 | 144900 | 2489774230 | 7760 | 7760 | 7770 | 7750 | 740 |
| 234 | 20231204 | 144800 | 2484030810 | 7760 | 7760 | 7770 | 7750 | 1153 |
| 235 | 20231204 | 144700 | 2475077680 | 7760 | 7760 | 7770 | 7760 | 567 |
| 236 | 20231204 | 144600 | 2470675760 | 7750 | 7750 | 7770 | 7750 | 2052 |
| 237 | 20231204 | 144500 | 2454762550 | 7770 | 7760 | 7780 | 7750 | 925 |
| 238 | 20231204 | 144400 | 2447572100 | 7770 | 7770 | 7780 | 7750 | 427 |
| 239 | 20231204 | 144300 | 2444252350 | 7770 | 7770 | 7780 | 7750 | 2071 |
| 240 | 20231204 | 144200 | 2428163990 | 7770 | 7780 | 7780 | 7750 | 818 |
| 241 | 20231204 | 144100 | 2421808320 | 7770 | 7770 | 7780 | 7760 | 714 |
| 242 | 20231204 | 144000 | 2416258570 | 7770 | 7770 | 7780 | 7750 | 868 |
| 243 | 20231204 | 143900 | 2409516200 | 7770 | 7770 | 7780 | 7760 | 718 |
| 244 | 20231204 | 143800 | 2403938000 | 7760 | 7770 | 7770 | 7750 | 414 |
| 245 | 20231204 | 143700 | 2400723100 | 7770 | 7770 | 7770 | 7750 | 692 |
| 246 | 20231204 | 143600 | 2395351520 | 7770 | 7770 | 7770 | 7760 | 857 |
| 247 | 20231204 | 143500 | 2388694680 | 7760 | 7770 | 7780 | 7760 | 604 |
| 248 | 20231204 | 143400 | 2384000640 | 7760 | 7770 | 7770 | 7750 | 1138 |
| 249 | 20231204 | 143300 | 2375166600 | 7770 | 7770 | 7770 | 7760 | 507 |
| 250 | 20231204 | 143200 | 2371227240 | 7770 | 7770 | 7770 | 7760 | 902 |
| 251 | 20231204 | 143100 | 2364220220 | 7780 | 7760 | 7780 | 7760 | 682 |
| 252 | 20231204 | 143000 | 2358921210 | 7760 | 7780 | 7780 | 7760 | 859 |
| 253 | 20231204 | 142900 | 2352244690 | 7780 | 7770 | 7780 | 7760 | 984 |
| 254 | 20231204 | 142800 | 2344595500 | 7770 | 7760 | 7780 | 7750 | 1089 |
| 255 | 20231204 | 142700 | 2336135340 | 7760 | 7760 | 7780 | 7760 | 614 |
| 256 | 20231204 | 142600 | 2331364080 | 7760 | 7770 | 7780 | 7760 | 608 |
| 257 | 20231204 | 142500 | 2326639040 | 7760 | 7770 | 7780 | 7760 | 817 |
| 258 | 20231204 | 142400 | 2320291180 | 7770 | 7770 | 7790 | 7760 | 947 |
| 259 | 20231204 | 142300 | 2312929380 | 7780 | 7790 | 7800 | 7770 | 1350 |
| 260 | 20231204 | 142200 | 2302429420 | 7800 | 7770 | 7800 | 7760 | 1077 |
| 261 | 20231204 | 142100 | 2294054050 | 7770 | 7770 | 7800 | 7760 | 1093 |
| 262 | 20231204 | 142000 | 2285556550 | 7770 | 7770 | 7780 | 7760 | 797 |
| 263 | 20231204 | 141900 | 2279360960 | 7780 | 7770 | 7780 | 7760 | 949 |
| 264 | 20231204 | 141800 | 2271986860 | 7770 | 7760 | 7780 | 7760 | 585 |
| 265 | 20231204 | 141700 | 2267438970 | 7780 | 7770 | 7800 | 7760 | 925 |
| 266 | 20231204 | 141600 | 2260250920 | 7770 | 7760 | 7780 | 7760 | 998 |
| 267 | 20231204 | 141500 | 2252496660 | 7760 | 7770 | 7800 | 7760 | 774 |
| 268 | 20231204 | 141400 | 2246476520 | 7770 | 7770 | 7780 | 7760 | 858 |
| 269 | 20231204 | 141300 | 2239808390 | 7780 | 7780 | 7780 | 7760 | 1093 |
| 270 | 20231204 | 141200 | 2231314160 | 7770 | 7780 | 7780 | 7760 | 710 |
| 271 | 20231204 | 141100 | 2225795060 | 7780 | 7780 | 7780 | 7760 | 1132 |
| 272 | 20231204 | 141000 | 2216993180 | 7770 | 7760 | 7780 | 7760 | 1052 |
| 273 | 20231204 | 140900 | 2208820660 | 7770 | 7770 | 7780 | 7760 | 871 |
| 274 | 20231204 | 140800 | 2202047540 | 7770 | 7770 | 7780 | 7760 | 972 |
| 275 | 20231204 | 140700 | 2194489240 | 7760 | 7760 | 7780 | 7760 | 1026 |
| 276 | 20231204 | 140600 | 2186516010 | 7760 | 7770 | 7780 | 7760 | 972 |
| 277 | 20231204 | 140500 | 2178957850 | 7770 | 7770 | 7780 | 7760 | 731 |
| 278 | 20231204 | 140400 | 2173275440 | 7760 | 7770 | 7780 | 7760 | 830 |
| 279 | 20231204 | 140300 | 2166826710 | 7770 | 7760 | 7780 | 7760 | 651 |
| 280 | 20231204 | 140200 | 2161765940 | 7760 | 7770 | 7780 | 7760 | 923 |
| 281 | 20231204 | 140100 | 2154587700 | 7770 | 7770 | 7790 | 7760 | 1202 |
| 282 | 20231204 | 140000 | 2145244850 | 7770 | 7770 | 7790 | 7760 | 879 |
| 283 | 20231204 | 135900 | 2138409550 | 7770 | 7760 | 7780 | 7760 | 916 |
| 284 | 20231204 | 135800 | 2131288600 | 7760 | 7760 | 7790 | 7760 | 1036 |
| 285 | 20231204 | 135700 | 2123239680 | 7760 | 7780 | 7780 | 7760 | 806 |
| 286 | 20231204 | 135600 | 2116972970 | 7790 | 7770 | 7800 | 7770 | 918 |
| 287 | 20231204 | 135500 | 2109830030 | 7780 | 7760 | 7780 | 7760 | 1110 |
| 288 | 20231204 | 135400 | 2101205700 | 7770 | 7770 | 7780 | 7760 | 814 |
| 289 | 20231204 | 135300 | 2094874630 | 7770 | 7770 | 7780 | 7760 | 1066 |
| 290 | 20231204 | 135200 | 2086592320 | 7760 | 7790 | 7790 | 7750 | 1920 |
| 291 | 20231204 | 135100 | 2071673400 | 7780 | 7770 | 7790 | 7770 | 2790 |
| 292 | 20231204 | 135000 | 2049969200 | 7780 | 7770 | 7780 | 7770 | 611 |
| 293 | 20231204 | 134900 | 2045217430 | 7780 | 7760 | 7780 | 7760 | 949 |
| 294 | 20231204 | 134800 | 2037841930 | 7760 | 7770 | 7780 | 7760 | 1097 |
| 295 | 20231204 | 134700 | 2029315210 | 7770 | 7790 | 7800 | 7760 | 956 |
| 296 | 20231204 | 134600 | 2021882290 | 7780 | 7760 | 7780 | 7760 | 1278 |
| 297 | 20231204 | 134500 | 2011947720 | 7770 | 7760 | 7790 | 7760 | 724 |
| 298 | 20231204 | 134400 | 2006321310 | 7760 | 7750 | 7770 | 7750 | 608 |
| 299 | 20231204 | 134300 | 2001603990 | 7750 | 7750 | 7770 | 7740 | 870 |
| 300 | 20231204 | 134200 | 1994859190 | 7740 | 7750 | 7760 | 7740 | 570 |
| 301 | 20231204 | 134100 | 1990442660 | 7740 | 7750 | 7760 | 7740 | 2098 |
| 302 | 20231204 | 134000 | 1974183060 | 7760 | 7760 | 7780 | 7750 | 579 |
| 303 | 20231204 | 133900 | 1969688620 | 7760 | 7750 | 7770 | 7750 | 543 |
| 304 | 20231204 | 133800 | 1965476040 | 7760 | 7760 | 7770 | 7750 | 665 |
| 305 | 20231204 | 133700 | 1960316000 | 7760 | 7760 | 7790 | 7760 | 683 |
| 306 | 20231204 | 133600 | 1955011490 | 7770 | 7770 | 7780 | 7760 | 1440 |
| 307 | 20231204 | 133500 | 1943822180 | 7780 | 7780 | 7780 | 7770 | 763 |
| 308 | 20231204 | 133400 | 1937888650 | 7780 | 7770 | 7780 | 7770 | 991 |
| 309 | 20231204 | 133300 | 1930185000 | 7780 | 7770 | 7780 | 7770 | 519 |
| 310 | 20231204 | 133200 | 1926150340 | 7770 | 7770 | 7780 | 7770 | 291 |
| 311 | 20231204 | 133100 | 1923887270 | 7770 | 7780 | 7800 | 7770 | 463 |
| 312 | 20231204 | 133000 | 1920285930 | 7780 | 7770 | 7790 | 7760 | 728 |
| 313 | 20231204 | 132900 | 1914626610 | 7770 | 7760 | 7770 | 7760 | 798 |
| 314 | 20231204 | 132800 | 1908433110 | 7760 | 7760 | 7760 | 7760 | 247 |
| 315 | 20231204 | 132700 | 1906516390 | 7760 | 7760 | 7770 | 7760 | 9 |
| 316 | 20231204 | 132600 | 1906446520 | 7760 | 7760 | 7760 | 7760 | 39 |
| 317 | 20231204 | 132500 | 1906143880 | 7760 | 7760 | 7760 | 7760 | 410 |
| 318 | 20231204 | 132400 | 1902962280 | 7770 | 7760 | 7770 | 7760 | 84 |
| 319 | 20231204 | 132300 | 1902310420 | 7760 | 7760 | 7760 | 7760 | 117 |
| 320 | 20231204 | 132200 | 1901402500 | 7770 | 7760 | 7770 | 7760 | 338 |
| 321 | 20231204 | 132100 | 1898779600 | 7760 | 7760 | 7770 | 7760 | 57 |
| 322 | 20231204 | 132000 | 1898337270 | 7770 | 7770 | 7830 | 7770 | 8434 |
| 323 | 20231204 | 131900 | 1832492360 | 7770 | 7750 | 7790 | 7750 | 2693 |
| 324 | 20231204 | 131800 | 1811586280 | 7740 | 7740 | 7750 | 7740 | 8 |
| 325 | 20231204 | 131700 | 1811524330 | 7740 | 7740 | 7750 | 7740 | 234 |
| 326 | 20231204 | 131600 | 1809711910 | 7740 | 7750 | 7750 | 7740 | 344 |
| 327 | 20231204 | 131500 | 1807048150 | 7740 | 7750 | 7750 | 7740 | 10 |
| 328 | 20231204 | 131400 | 1806970710 | 7740 | 7750 | 7750 | 7740 | 408 |
| 329 | 20231204 | 131300 | 1803810460 | 7750 | 7740 | 7750 | 7740 | 232 |
| 330 | 20231204 | 131200 | 1802014760 | 7740 | 7740 | 7740 | 7740 | 66 |
| 331 | 20231204 | 131100 | 1801503920 | 7740 | 7750 | 7750 | 7740 | 15 |
| 332 | 20231204 | 131000 | 1801387800 | 7740 | 7760 | 7760 | 7740 | 208 |
| 333 | 20231204 | 130900 | 1799776750 | 7760 | 7760 | 7770 | 7760 | 268 |
| 334 | 20231204 | 130800 | 1797697040 | 7760 | 7760 | 7760 | 7760 | 16 |
| 335 | 20231204 | 130700 | 1797572880 | 7760 | 7770 | 7770 | 7760 | 234 |
| 336 | 20231204 | 130600 | 1795757020 | 7760 | 7770 | 7770 | 7740 | 4145 |
| 337 | 20231204 | 130500 | 1763622990 | 7770 | 7780 | 7780 | 7770 | 2541 |
| 338 | 20231204 | 130400 | 1743879300 | 7780 | 7790 | 7790 | 7780 | 56 |
| 339 | 20231204 | 130300 | 1743443080 | 7790 | 7790 | 7790 | 7790 | 120 |
| 340 | 20231204 | 130200 | 1742508280 | 7790 | 7790 | 7800 | 7790 | 20 |
| 341 | 20231204 | 130100 | 1742352460 | 7790 | 7790 | 7790 | 7790 | 272 |
| 342 | 20231204 | 130000 | 1740233580 | 7790 | 7790 | 7800 | 7790 | 62 |
| 343 | 20231204 | 125900 | 1739750570 | 7790 | 7770 | 7790 | 7770 | 1671 |
| 344 | 20231204 | 125800 | 1726747390 | 7770 | 7770 | 7780 | 7770 | 271 |
| 345 | 20231204 | 125700 | 1724641610 | 7770 | 7760 | 7770 | 7760 | 743 |
| 346 | 20231204 | 125600 | 1718868540 | 7760 | 7760 | 7760 | 7760 | 192 |
| 347 | 20231204 | 125500 | 1717378620 | 7770 | 7740 | 7770 | 7740 | 1954 |
| 348 | 20231204 | 125400 | 1702227750 | 7740 | 7740 | 7740 | 7740 | 101 |
| 349 | 20231204 | 125300 | 1701446010 | 7740 | 7740 | 7740 | 7740 | 320 |
| 350 | 20231204 | 125200 | 1698969210 | 7740 | 7740 | 7740 | 7740 | 226 |
| 351 | 20231204 | 125100 | 1697219970 | 7740 | 7750 | 7750 | 7740 | 14 |
| 352 | 20231204 | 125000 | 1697111590 | 7740 | 7740 | 7740 | 7730 | 224 |
| 353 | 20231204 | 124900 | 1695377950 | 7730 | 7740 | 7740 | 7730 | 457 |
| 354 | 20231204 | 124800 | 1691842910 | 7730 | 7730 | 7740 | 7730 | 1306 |
| 355 | 20231204 | 124700 | 1681735190 | 7730 | 7740 | 7740 | 7730 | 19 |
| 356 | 20231204 | 124600 | 1681588300 | 7730 | 7730 | 7740 | 7730 | 373 |
| 357 | 20231204 | 124500 | 1678704970 | 7730 | 7730 | 7730 | 7730 | 16 |
| 358 | 20231204 | 124400 | 1678581290 | 7730 | 7730 | 7740 | 7730 | 145 |
| 359 | 20231204 | 124300 | 1677460410 | 7730 | 7730 | 7730 | 7730 | 1448 |
| 360 | 20231204 | 124200 | 1666267370 | 7730 | 7730 | 7740 | 7730 | 67 |
| 361 | 20231204 | 124100 | 1665749440 | 7730 | 7730 | 7740 | 7730 | 367 |
| 362 | 20231204 | 124000 | 1662910780 | 7730 | 7740 | 7740 | 7730 | 442 |
| 363 | 20231204 | 123900 | 1659494100 | 7730 | 7740 | 7740 | 7730 | 333 |
| 364 | 20231204 | 123800 | 1656919410 | 7740 | 7740 | 7740 | 7740 | 14 |
| 365 | 20231204 | 123700 | 1656811050 | 7740 | 7740 | 7740 | 7730 | 355 |
| 366 | 20231204 | 123600 | 1654064060 | 7740 | 7740 | 7740 | 7740 | 16 |
| 367 | 20231204 | 123500 | 1653940220 | 7740 | 7730 | 7740 | 7730 | 63 |
| 368 | 20231204 | 123400 | 1653453180 | 7730 | 7740 | 7740 | 7730 | 450 |
| 369 | 20231204 | 123300 | 1649971150 | 7740 | 7740 | 7750 | 7740 | 113 |
| 370 | 20231204 | 123200 | 1649096510 | 7740 | 7740 | 7740 | 7740 | 62 |
| 371 | 20231204 | 123100 | 1648616630 | 7740 | 7740 | 7750 | 7740 | 880 |
| 372 | 20231204 | 123000 | 1641805410 | 7740 | 7740 | 7740 | 7740 | 171 |
| 373 | 20231204 | 122900 | 1640481870 | 7750 | 7740 | 7750 | 7740 | 67 |
| 374 | 20231204 | 122800 | 1639962840 | 7750 | 7740 | 7750 | 7740 | 305 |
| 375 | 20231204 | 122700 | 1637602110 | 7740 | 7740 | 7740 | 7740 | 69 |
| 376 | 20231204 | 122600 | 1637068050 | 7740 | 7740 | 7750 | 7740 | 79 |
| 377 | 20231204 | 122500 | 1636456560 | 7740 | 7740 | 7740 | 7740 | 333 |
| 378 | 20231204 | 122400 | 1633879140 | 7740 | 7740 | 7750 | 7740 | 222 |
| 379 | 20231204 | 122300 | 1632160840 | 7740 | 7740 | 7740 | 7740 | 4 |
| 380 | 20231204 | 122200 | 1632129880 | 7740 | 7740 | 7750 | 7740 | 269 |
| 381 | 20231204 | 122100 | 1630047800 | 7740 | 7740 | 7740 | 7740 | 12 |
| 382 | 20231204 | 122000 | 1629954920 | 7740 | 7750 | 7750 | 7740 | 235 |
| 383 | 20231204 | 121900 | 1628134520 | 7740 | 7740 | 7750 | 7740 | 388 |
| 384 | 20231204 | 121800 | 1625131370 | 7750 | 7740 | 7750 | 7740 | 103 |
| 385 | 20231204 | 121700 | 1624333150 | 7740 | 7740 | 7750 | 7740 | 182 |
| 386 | 20231204 | 121600 | 1622924450 | 7740 | 7740 | 7740 | 7740 | 272 |
| 387 | 20231204 | 121500 | 1620819170 | 7740 | 7740 | 7750 | 7740 | 266 |
| 388 | 20231204 | 121400 | 1618760310 | 7750 | 7740 | 7750 | 7740 | 90 |
| 389 | 20231204 | 121300 | 1618063660 | 7740 | 7750 | 7750 | 7740 | 273 |
| 390 | 20231204 | 121200 | 1615950620 | 7740 | 7740 | 7740 | 7740 | 113 |
| 391 | 20231204 | 121100 | 1615076000 | 7740 | 7730 | 7750 | 7730 | 182 |
| 392 | 20231204 | 121000 | 1613668730 | 7740 | 7730 | 7740 | 7730 | 337 |
| 393 | 20231204 | 120900 | 1611063690 | 7740 | 7730 | 7740 | 7730 | 2702 |
| 394 | 20231204 | 120800 | 1590154840 | 7730 | 7730 | 7740 | 7730 | 916 |
| 395 | 20231204 | 120700 | 1583074040 | 7730 | 7730 | 7730 | 7730 | 602 |
| 396 | 20231204 | 120600 | 1578420580 | 7730 | 7740 | 7740 | 7730 | 115 |
| 397 | 20231204 | 120500 | 1577530560 | 7730 | 7730 | 7740 | 7730 | 346 |
| 398 | 20231204 | 120400 | 1574855180 | 7730 | 7740 | 7740 | 7730 | 287 |
| 399 | 20231204 | 120300 | 1572636650 | 7730 | 7730 | 7740 | 7730 | 32 |
| 400 | 20231204 | 120200 | 1572389050 | 7730 | 7730 | 7730 | 7730 | 311 |
| 401 | 20231204 | 120100 | 1569985020 | 7740 | 7740 | 7740 | 7730 | 252 |
| 402 | 20231204 | 120000 | 1568035240 | 7740 | 7740 | 7740 | 7730 | 237 |
| 403 | 20231204 | 115900 | 1566200990 | 7740 | 7730 | 7740 | 7730 | 220 |
| 404 | 20231204 | 115800 | 1564498870 | 7730 | 7730 | 7750 | 7730 | 776 |
| 405 | 20231204 | 115700 | 1558500260 | 7730 | 7740 | 7740 | 7730 | 122 |
| 406 | 20231204 | 115600 | 1557556980 | 7740 | 7740 | 7740 | 7730 | 47 |
| 407 | 20231204 | 115500 | 1557193210 | 7740 | 7730 | 7750 | 7730 | 1089 |
| 408 | 20231204 | 115400 | 1548765700 | 7730 | 7730 | 7740 | 7730 | 306 |
| 409 | 20231204 | 115300 | 1546398320 | 7730 | 7730 | 7740 | 7730 | 669 |
| 410 | 20231204 | 115200 | 1541225930 | 7730 | 7730 | 7740 | 7730 | 512 |
| 411 | 20231204 | 115100 | 1537268140 | 7730 | 7740 | 7750 | 7730 | 1038 |
| 412 | 20231204 | 115000 | 1529236440 | 7740 | 7740 | 7750 | 7740 | 53 |
| 413 | 20231204 | 114900 | 1528826200 | 7740 | 7740 | 7740 | 7740 | 624 |
| 414 | 20231204 | 114800 | 1523996440 | 7740 | 7740 | 7750 | 7740 | 971 |
| 415 | 20231204 | 114700 | 1516479880 | 7740 | 7740 | 7740 | 7740 | 100 |
| 416 | 20231204 | 114600 | 1515705880 | 7740 | 7740 | 7750 | 7740 | 337 |
| 417 | 20231204 | 114500 | 1513097260 | 7740 | 7730 | 7740 | 7730 | 786 |
| 418 | 20231204 | 114400 | 1507014230 | 7730 | 7730 | 7730 | 7730 | 33 |
| 419 | 20231204 | 114300 | 1506759140 | 7730 | 7730 | 7740 | 7730 | 413 |
| 420 | 20231204 | 114200 | 1503566630 | 7730 | 7730 | 7740 | 7730 | 478 |
| 421 | 20231204 | 114100 | 1499871570 | 7740 | 7740 | 7740 | 7730 | 1671 |
| 422 | 20231204 | 114000 | 1486938100 | 7740 | 7740 | 7740 | 7740 | 1095 |
| 423 | 20231204 | 113900 | 1478462800 | 7740 | 7750 | 7750 | 7740 | 92 |
| 424 | 20231204 | 113800 | 1477750650 | 7740 | 7740 | 7750 | 7740 | 637 |
| 425 | 20231204 | 113700 | 1472819270 | 7740 | 7740 | 7750 | 7740 | 285 |
| 426 | 20231204 | 113600 | 1470613340 | 7740 | 7740 | 7750 | 7740 | 195 |
| 427 | 20231204 | 113500 | 1469104000 | 7750 | 7750 | 7750 | 7740 | 3544 |
| 428 | 20231204 | 113400 | 1441652230 | 7760 | 7750 | 7760 | 7750 | 294 |
| 429 | 20231204 | 113300 | 1439373700 | 7750 | 7750 | 7760 | 7750 | 135 |
| 430 | 20231204 | 113200 | 1438327400 | 7750 | 7760 | 7760 | 7750 | 112 |
| 431 | 20231204 | 113100 | 1437459370 | 7760 | 7750 | 7760 | 7750 | 1205 |
| 432 | 20231204 | 113000 | 1428117830 | 7750 | 7750 | 7760 | 7750 | 130 |
| 433 | 20231204 | 112900 | 1427110310 | 7750 | 7750 | 7750 | 7750 | 205 |
| 434 | 20231204 | 112800 | 1425521560 | 7750 | 7750 | 7760 | 7750 | 347 |
| 435 | 20231204 | 112700 | 1422832280 | 7750 | 7760 | 7760 | 7750 | 996 |
| 436 | 20231204 | 112600 | 1415104610 | 7760 | 7770 | 7770 | 7760 | 1187 |
| 437 | 20231204 | 112500 | 1405893360 | 7770 | 7770 | 7770 | 7760 | 1328 |
| 438 | 20231204 | 112400 | 1395584150 | 7770 | 7760 | 7770 | 7760 | 348 |
| 439 | 20231204 | 112300 | 1392880200 | 7770 | 7760 | 7770 | 7760 | 528 |
| 440 | 20231204 | 112200 | 1388782850 | 7760 | 7770 | 7770 | 7760 | 567 |
| 441 | 20231204 | 112100 | 1384377770 | 7770 | 7770 | 7780 | 7770 | 280 |
| 442 | 20231204 | 112000 | 1382202150 | 7770 | 7770 | 7780 | 7770 | 69 |
| 443 | 20231204 | 111900 | 1381666010 | 7770 | 7780 | 7780 | 7770 | 4449 |
| 444 | 20231204 | 111800 | 1347096480 | 7770 | 7790 | 7790 | 7770 | 1005 |
| 445 | 20231204 | 111700 | 1339282380 | 7780 | 7780 | 7780 | 7780 | 123 |
| 446 | 20231204 | 111600 | 1338325440 | 7770 | 7780 | 7780 | 7770 | 2512 |
| 447 | 20231204 | 111500 | 1318800850 | 7780 | 7780 | 7780 | 7780 | 79 |
| 448 | 20231204 | 111400 | 1318186230 | 7780 | 7780 | 7790 | 7780 | 17 |
| 449 | 20231204 | 111300 | 1318053930 | 7780 | 7780 | 7780 | 7770 | 273 |
| 450 | 20231204 | 111200 | 1315930410 | 7780 | 7780 | 7790 | 7780 | 61 |
| 451 | 20231204 | 111100 | 1315455800 | 7780 | 7780 | 7780 | 7770 | 872 |
| 452 | 20231204 | 111000 | 1308677100 | 7770 | 7770 | 7780 | 7770 | 697 |
| 453 | 20231204 | 110900 | 1303257290 | 7770 | 7770 | 7780 | 7770 | 287 |
| 454 | 20231204 | 110800 | 1301027290 | 7770 | 7780 | 7780 | 7770 | 21 |
| 455 | 20231204 | 110700 | 1300864030 | 7770 | 7770 | 7780 | 7770 | 403 |
| 456 | 20231204 | 110600 | 1297732670 | 7770 | 7770 | 7770 | 7760 | 681 |
| 457 | 20231204 | 110500 | 1292442030 | 7770 | 7780 | 7780 | 7760 | 895 |
| 458 | 20231204 | 110400 | 1285479770 | 7780 | 7780 | 7780 | 7780 | 315 |
| 459 | 20231204 | 110300 | 1283029070 | 7780 | 7790 | 7800 | 7780 | 758 |
| 460 | 20231204 | 110200 | 1277125140 | 7790 | 7790 | 7790 | 7790 | 119 |
| 461 | 20231204 | 110100 | 1276198130 | 7790 | 7800 | 7810 | 7790 | 802 |
| 462 | 20231204 | 110000 | 1269944500 | 7800 | 7810 | 7810 | 7800 | 91 |
| 463 | 20231204 | 105900 | 1269234430 | 7800 | 7810 | 7810 | 7800 | 104 |
| 464 | 20231204 | 105800 | 1268423210 | 7800 | 7800 | 7800 | 7800 | 311 |
| 465 | 20231204 | 105700 | 1265997410 | 7800 | 7800 | 7800 | 7800 | 14 |
| 466 | 20231204 | 105600 | 1265888210 | 7800 | 7810 | 7810 | 7800 | 121 |
| 467 | 20231204 | 105500 | 1264943790 | 7810 | 7810 | 7810 | 7810 | 262 |
| 468 | 20231204 | 105400 | 1262897570 | 7810 | 7810 | 7820 | 7810 | 35 |
| 469 | 20231204 | 105300 | 1262624190 | 7810 | 7810 | 7810 | 7810 | 60 |
| 470 | 20231204 | 105200 | 1262155590 | 7810 | 7820 | 7820 | 7810 | 388 |
| 471 | 20231204 | 105100 | 1259121630 | 7820 | 7830 | 7830 | 7820 | 81 |
| 472 | 20231204 | 105000 | 1258487890 | 7830 | 7850 | 7850 | 7830 | 592 |
| 473 | 20231204 | 104900 | 1253852080 | 7840 | 7840 | 7840 | 7840 | 349 |
| 474 | 20231204 | 104800 | 1251115920 | 7850 | 7840 | 7850 | 7840 | 47 |
| 475 | 20231204 | 104700 | 1250747270 | 7850 | 7840 | 7850 | 7840 | 25 |
| 476 | 20231204 | 104600 | 1250551210 | 7840 | 7850 | 7850 | 7840 | 1083 |
| 477 | 20231204 | 104500 | 1242053120 | 7850 | 7850 | 7860 | 7850 | 269 |
| 478 | 20231204 | 104400 | 1239941440 | 7860 | 7850 | 7860 | 7850 | 535 |
| 479 | 20231204 | 104300 | 1235741680 | 7860 | 7850 | 7860 | 7850 | 289 |
| 480 | 20231204 | 104200 | 1233473000 | 7850 | 7850 | 7860 | 7850 | 7 |
| 481 | 20231204 | 104100 | 1233418040 | 7850 | 7860 | 7860 | 7850 | 25 |
| 482 | 20231204 | 104000 | 1233221760 | 7850 | 7860 | 7860 | 7850 | 411 |
| 483 | 20231204 | 103900 | 1229993390 | 7860 | 7850 | 7860 | 7850 | 404 |
| 484 | 20231204 | 103800 | 1226821870 | 7850 | 7840 | 7850 | 7840 | 425 |
| 485 | 20231204 | 103700 | 1223489740 | 7840 | 7840 | 7850 | 7840 | 23 |
| 486 | 20231204 | 103600 | 1223309270 | 7840 | 7840 | 7850 | 7840 | 81 |
| 487 | 20231204 | 103500 | 1222674210 | 7840 | 7840 | 7840 | 7840 | 8 |
| 488 | 20231204 | 103400 | 1222611490 | 7840 | 7840 | 7850 | 7840 | 222 |
| 489 | 20231204 | 103300 | 1220870940 | 7840 | 7830 | 7840 | 7830 | 480 |
| 490 | 20231204 | 103200 | 1217108870 | 7830 | 7850 | 7850 | 7830 | 34 |
| 491 | 20231204 | 103100 | 1216842360 | 7840 | 7840 | 7840 | 7840 | 46 |
| 492 | 20231204 | 103000 | 1216481720 | 7840 | 7840 | 7840 | 7840 | 97 |
| 493 | 20231204 | 102900 | 1215721240 | 7840 | 7860 | 7860 | 7840 | 466 |
| 494 | 20231204 | 102800 | 1212065620 | 7860 | 7860 | 7860 | 7860 | 27 |
| 495 | 20231204 | 102700 | 1211853400 | 7860 | 7870 | 7870 | 7860 | 1188 |
| 496 | 20231204 | 102600 | 1202503920 | 7870 | 7870 | 7870 | 7870 | 22 |
| 497 | 20231204 | 102500 | 1202330780 | 7870 | 7870 | 7880 | 7870 | 59 |
| 498 | 20231204 | 102400 | 1201866430 | 7880 | 7880 | 7890 | 7880 | 271 |
| 499 | 20231204 | 102300 | 1199730940 | 7880 | 7880 | 7890 | 7880 | 246 |
| 500 | 20231204 | 102200 | 1197792320 | 7880 | 7870 | 7880 | 7870 | 714 |
| 501 | 20231204 | 102100 | 1192166250 | 7880 | 7840 | 7880 | 7840 | 2090 |
| 502 | 20231204 | 102000 | 1175749300 | 7840 | 7820 | 7840 | 7820 | 896 |
| 503 | 20231204 | 101900 | 1168733980 | 7820 | 7820 | 7820 | 7820 | 4 |
| 504 | 20231204 | 101800 | 1168702700 | 7830 | 7820 | 7830 | 7820 | 28 |
| 505 | 20231204 | 101700 | 1168483710 | 7820 | 7820 | 7820 | 7820 | 51 |
| 506 | 20231204 | 101600 | 1168084890 | 7820 | 7800 | 7820 | 7800 | 3418 |
| 507 | 20231204 | 101500 | 1141361080 | 7800 | 7800 | 7800 | 7800 | 95 |
| 508 | 20231204 | 101400 | 1140620080 | 7800 | 7810 | 7820 | 7800 | 61 |
| 509 | 20231204 | 101300 | 1140143950 | 7810 | 7810 | 7820 | 7810 | 268 |
| 510 | 20231204 | 101200 | 1138049870 | 7810 | 7810 | 7810 | 7810 | 74 |
| 511 | 20231204 | 101100 | 1137471930 | 7820 | 7820 | 7820 | 7810 | 2578 |
| 512 | 20231204 | 101000 | 1117312150 | 7830 | 7830 | 7830 | 7830 | 56 |
| 513 | 20231204 | 100900 | 1116873670 | 7830 | 7830 | 7840 | 7830 | 60 |
| 514 | 20231204 | 100800 | 1116403850 | 7830 | 7830 | 7830 | 7830 | 82 |
| 515 | 20231204 | 100700 | 1115761790 | 7830 | 7840 | 7840 | 7830 | 84 |
| 516 | 20231204 | 100600 | 1115104050 | 7830 | 7830 | 7830 | 7830 | 64 |
| 517 | 20231204 | 100500 | 1114602930 | 7830 | 7830 | 7840 | 7830 | 62 |
| 518 | 20231204 | 100400 | 1114117440 | 7840 | 7830 | 7840 | 7830 | 244 |
| 519 | 20231204 | 100300 | 1112205920 | 7840 | 7830 | 7840 | 7830 | 143 |
| 520 | 20231204 | 100200 | 1111086200 | 7840 | 7840 | 7840 | 7840 | 306 |
| 521 | 20231204 | 100100 | 1108687160 | 7840 | 7840 | 7850 | 7840 | 72 |
| 522 | 20231204 | 100000 | 1108122670 | 7850 | 7840 | 7850 | 7840 | 11 |
| 523 | 20231204 | 095900 | 1108036410 | 7840 | 7840 | 7840 | 7840 | 4 |
| 524 | 20231204 | 095800 | 1108005050 | 7840 | 7850 | 7860 | 7840 | 3684 |
| 525 | 20231204 | 095700 | 1079054990 | 7850 | 7850 | 7850 | 7850 | 101 |
| 526 | 20231204 | 095600 | 1078262140 | 7850 | 7870 | 7870 | 7850 | 1244 |
| 527 | 20231204 | 095500 | 1068484290 | 7860 | 7880 | 7880 | 7860 | 304 |
| 528 | 20231204 | 095400 | 1066092090 | 7880 | 7880 | 7890 | 7880 | 148 |
| 529 | 20231204 | 095300 | 1064925250 | 7880 | 7890 | 7890 | 7880 | 266 |
| 530 | 20231204 | 095200 | 1062827250 | 7890 | 7900 | 7900 | 7890 | 254 |
| 531 | 20231204 | 095100 | 1060820670 | 7900 | 7890 | 7910 | 7890 | 854 |
| 532 | 20231204 | 095000 | 1054074380 | 7890 | 7890 | 7890 | 7890 | 28 |
| 533 | 20231204 | 094900 | 1053853460 | 7890 | 7900 | 7900 | 7890 | 41 |
| 534 | 20231204 | 094800 | 1053529580 | 7900 | 7900 | 7900 | 7900 | 696 |
| 535 | 20231204 | 094700 | 1048031180 | 7900 | 7900 | 7960 | 7900 | 11419 |
| 536 | 20231204 | 094600 | 957437310 | 7900 | 7870 | 7900 | 7870 | 5133 |
| 537 | 20231204 | 094500 | 916934740 | 7870 | 7880 | 7890 | 7870 | 1343 |
| 538 | 20231204 | 094400 | 906351670 | 7880 | 7880 | 7890 | 7880 | 1019 |
| 539 | 20231204 | 094300 | 898321850 | 7880 | 7850 | 7880 | 7850 | 2945 |
| 540 | 20231204 | 094200 | 875130460 | 7870 | 7870 | 7870 | 7850 | 495 |
| 541 | 20231204 | 094100 | 871234890 | 7870 | 7850 | 7870 | 7850 | 2487 |
| 542 | 20231204 | 094000 | 851666900 | 7840 | 7850 | 7860 | 7840 | 1933 |
| 543 | 20231204 | 093900 | 836484650 | 7850 | 7850 | 7870 | 7850 | 413 |
| 544 | 20231204 | 093800 | 833242510 | 7870 | 7850 | 7870 | 7850 | 202 |
| 545 | 20231204 | 093700 | 831656440 | 7850 | 7850 | 7870 | 7850 | 1248 |
| 546 | 20231204 | 093600 | 821839670 | 7850 | 7850 | 7860 | 7850 | 171 |
| 547 | 20231204 | 093500 | 820497300 | 7850 | 7860 | 7860 | 7840 | 46 |
| 548 | 20231204 | 093400 | 820136240 | 7840 | 7820 | 7870 | 7820 | 534 |
| 549 | 20231204 | 093300 | 815939080 | 7820 | 7830 | 7840 | 7820 | 1277 |
| 550 | 20231204 | 093200 | 805929680 | 7830 | 7850 | 7850 | 7830 | 122 |
| 551 | 20231204 | 093100 | 804973360 | 7850 | 7840 | 7850 | 7840 | 1060 |
| 552 | 20231204 | 093000 | 796658130 | 7820 | 7830 | 7830 | 7820 | 72 |
| 553 | 20231204 | 092900 | 796094830 | 7830 | 7820 | 7830 | 7810 | 6694 |
| 554 | 20231204 | 092800 | 743748560 | 7820 | 7810 | 7820 | 7810 | 41 |
| 555 | 20231204 | 092700 | 743428340 | 7810 | 7830 | 7830 | 7810 | 2682 |
| 556 | 20231204 | 092600 | 722475890 | 7830 | 7840 | 7870 | 7830 | 1131 |
| 557 | 20231204 | 092500 | 713594140 | 7830 | 7820 | 7830 | 7820 | 410 |
| 558 | 20231204 | 092400 | 710384310 | 7820 | 7840 | 7840 | 7820 | 92 |
| 559 | 20231204 | 092300 | 709664720 | 7850 | 7870 | 7880 | 7850 | 1366 |
| 560 | 20231204 | 092200 | 698937960 | 7870 | 7890 | 7890 | 7870 | 302 |
| 561 | 20231204 | 092100 | 696555200 | 7870 | 7860 | 7900 | 7850 | 5629 |
| 562 | 20231204 | 092000 | 652163930 | 7870 | 7820 | 7890 | 7820 | 2191 |
| 563 | 20231204 | 091900 | 634939910 | 7820 | 7840 | 7890 | 7820 | 5480 |
| 564 | 20231204 | 091800 | 591901130 | 7840 | 7810 | 7840 | 7800 | 4187 |
| 565 | 20231204 | 091700 | 559144460 | 7810 | 7800 | 7820 | 7800 | 742 |
| 566 | 20231204 | 091600 | 553348000 | 7790 | 7790 | 7790 | 7790 | 386 |
| 567 | 20231204 | 091500 | 550341060 | 7770 | 7780 | 7780 | 7770 | 180 |
| 568 | 20231204 | 091400 | 548941290 | 7790 | 7800 | 7800 | 7770 | 461 |
| 569 | 20231204 | 091300 | 545350200 | 7810 | 7800 | 7820 | 7800 | 3662 |
| 570 | 20231204 | 091200 | 516768000 | 7810 | 7790 | 7880 | 7790 | 17936 |
| 571 | 20231204 | 091100 | 376340470 | 7800 | 7780 | 7810 | 7780 | 2152 |
| 572 | 20231204 | 091000 | 359552690 | 7750 | 7770 | 7770 | 7750 | 1672 |
| 573 | 20231204 | 090900 | 346586910 | 7760 | 7730 | 7760 | 7720 | 2342 |
| 574 | 20231204 | 090800 | 328419000 | 7740 | 7810 | 7810 | 7720 | 2265 |
| 575 | 20231204 | 090700 | 310910740 | 7790 | 7760 | 7910 | 7750 | 30854 |
| 576 | 20231204 | 090600 | 68147980 | 7740 | 7710 | 7790 | 7700 | 1246 |
| 577 | 20231204 | 090500 | 58527270 | 7710 | 7730 | 7750 | 7710 | 2422 |
| 578 | 20231204 | 090400 | 39805970 | 7730 | 7680 | 7730 | 7680 | 303 |
| 579 | 20231204 | 090300 | 37469500 | 7680 | 7670 | 7710 | 7670 | 88 |
| 580 | 20231204 | 090200 | 36793820 | 7680 | 7670 | 7680 | 7650 | 660 |
| 581 | 20231204 | 090100 | 31733930 | 7670 | 7710 | 7720 | 7670 | 3408 |
| 582 | 20231204 | 090000 | 5512650 | 7710 | 7710 | 7710 | 7710 | 715 |