31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 18061 |
| 3 | 20231207 | 184500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 4 | 20231207 | 184400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 5 | 20231207 | 184300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 6 | 20231207 | 184200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 7 | 20231207 | 184100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 8 | 20231207 | 184000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 9 | 20231207 | 183900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 10 | 20231207 | 183800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 11 | 20231207 | 183700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 12 | 20231207 | 183600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 13 | 20231207 | 183500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 14 | 20231207 | 183400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 15 | 20231207 | 183300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 16 | 20231207 | 183200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 17 | 20231207 | 183100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 18 | 20231207 | 183000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 19 | 20231207 | 182900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 20 | 20231207 | 182800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 21 | 20231207 | 182700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 22 | 20231207 | 182600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 23 | 20231207 | 182500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 24 | 20231207 | 182400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 25 | 20231207 | 182300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 26 | 20231207 | 182200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 27 | 20231207 | 182100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 28 | 20231207 | 182000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 29 | 20231207 | 181900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 30 | 20231207 | 181800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 31 | 20231207 | 181700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 32 | 20231207 | 181600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 18061 |
| 33 | 20231207 | 181500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 34 | 20231207 | 181400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 35 | 20231207 | 181300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 36 | 20231207 | 181200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 37 | 20231207 | 181100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 38 | 20231207 | 181000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 39 | 20231207 | 180900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 40 | 20231207 | 180800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 41 | 20231207 | 180700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 42 | 20231207 | 180600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 43 | 20231207 | 180500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 44 | 20231207 | 180400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 45 | 20231207 | 180300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 46 | 20231207 | 180200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 47 | 20231207 | 180100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 48 | 20231207 | 180000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 49 | 20231207 | 175900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 50 | 20231207 | 175800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 51 | 20231207 | 175700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 52 | 20231207 | 175600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 53 | 20231207 | 175500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 54 | 20231207 | 175400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 55 | 20231207 | 175300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 56 | 20231207 | 175200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 57 | 20231207 | 175100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 58 | 20231207 | 175000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 59 | 20231207 | 174900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 60 | 20231207 | 174800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 61 | 20231207 | 174700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 62 | 20231207 | 174600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 18061 |
| 63 | 20231207 | 174500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 64 | 20231207 | 174400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 65 | 20231207 | 174300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 66 | 20231207 | 174200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 67 | 20231207 | 174100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 68 | 20231207 | 174000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 69 | 20231207 | 173900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 70 | 20231207 | 173800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 71 | 20231207 | 173700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 72 | 20231207 | 173600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 73 | 20231207 | 173500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 74 | 20231207 | 173400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 75 | 20231207 | 173300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 76 | 20231207 | 173200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 77 | 20231207 | 173100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 78 | 20231207 | 173000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 79 | 20231207 | 172900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 80 | 20231207 | 172800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 81 | 20231207 | 172700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 82 | 20231207 | 172600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 83 | 20231207 | 172500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 84 | 20231207 | 172400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 85 | 20231207 | 172300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 86 | 20231207 | 172200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 87 | 20231207 | 172100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 88 | 20231207 | 172000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 89 | 20231207 | 171900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 90 | 20231207 | 171800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 91 | 20231207 | 171700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 92 | 20231207 | 171600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 18061 |
| 93 | 20231207 | 171500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 94 | 20231207 | 171400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 95 | 20231207 | 171300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 96 | 20231207 | 171200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 97 | 20231207 | 171100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 98 | 20231207 | 171000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 99 | 20231207 | 170900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 100 | 20231207 | 170800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 101 | 20231207 | 170700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 102 | 20231207 | 170600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 103 | 20231207 | 170500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 104 | 20231207 | 170400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 105 | 20231207 | 170300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 106 | 20231207 | 170200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 107 | 20231207 | 170100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 108 | 20231207 | 170000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 109 | 20231207 | 165900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 110 | 20231207 | 165800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 111 | 20231207 | 165700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 112 | 20231207 | 165600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 113 | 20231207 | 165500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 114 | 20231207 | 165400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 115 | 20231207 | 165300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 116 | 20231207 | 165200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 117 | 20231207 | 165100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 118 | 20231207 | 165000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 119 | 20231207 | 164900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 120 | 20231207 | 164800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 121 | 20231207 | 164700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 122 | 20231207 | 164600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 18061 |
| 123 | 20231207 | 164500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 124 | 20231207 | 164400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 125 | 20231207 | 164300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 126 | 20231207 | 164200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 127 | 20231207 | 164100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 128 | 20231207 | 164000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 129 | 20231207 | 163900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 130 | 20231207 | 163800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 131 | 20231207 | 163700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 132 | 20231207 | 163600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 133 | 20231207 | 163500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 134 | 20231207 | 163400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 135 | 20231207 | 163300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 136 | 20231207 | 163200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 137 | 20231207 | 163100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 138 | 20231207 | 163000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 139 | 20231207 | 162900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 140 | 20231207 | 162800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 141 | 20231207 | 162700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 142 | 20231207 | 162600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 143 | 20231207 | 162500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 144 | 20231207 | 162400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 145 | 20231207 | 162300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 146 | 20231207 | 162200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 147 | 20231207 | 162100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 148 | 20231207 | 162000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 149 | 20231207 | 161900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 150 | 20231207 | 161800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 151 | 20231207 | 161700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 152 | 20231207 | 161600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 18061 |
| 153 | 20231207 | 161500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 154 | 20231207 | 161400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 155 | 20231207 | 161300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 156 | 20231207 | 161200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 157 | 20231207 | 161100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 158 | 20231207 | 161000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 159 | 20231207 | 160900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 160 | 20231207 | 160800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 161 | 20231207 | 160700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 162 | 20231207 | 160600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 163 | 20231207 | 160500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 164 | 20231207 | 160400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 165 | 20231207 | 160300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 166 | 20231207 | 160200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 167 | 20231207 | 160100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 168 | 20231207 | 160000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 169 | 20231207 | 155900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 170 | 20231207 | 155800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 171 | 20231207 | 155700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 172 | 20231207 | 155600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 173 | 20231207 | 155500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 174 | 20231207 | 155400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 175 | 20231207 | 155300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 176 | 20231207 | 155200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 177 | 20231207 | 155100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 178 | 20231207 | 155000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 179 | 20231207 | 154900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 180 | 20231207 | 154800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 181 | 20231207 | 154700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 182 | 20231207 | 154600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 18061 |
| 183 | 20231207 | 154500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 184 | 20231207 | 154400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 185 | 20231207 | 154300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 186 | 20231207 | 154200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 187 | 20231207 | 154100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 188 | 20231207 | 154000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 189 | 20231207 | 153900 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 190 | 20231207 | 153800 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 191 | 20231207 | 153700 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 192 | 20231207 | 153600 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 193 | 20231207 | 153500 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 194 | 20231207 | 153400 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 195 | 20231207 | 153300 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 196 | 20231207 | 153200 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 197 | 20231207 | 153100 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 198 | 20231207 | 153000 | 2988722770 | 10520 | 10520 | 10520 | 10520 | 18061 |
| 199 | 20231207 | 152900 | 2798721050 | 10500 | 10500 | 10500 | 10500 | 0 |
| 200 | 20231207 | 152800 | 2798721050 | 10500 | 10500 | 10500 | 10500 | 0 |
| 201 | 20231207 | 152700 | 2798721050 | 10500 | 10500 | 10500 | 10500 | 0 |
| 202 | 20231207 | 152600 | 2798721050 | 10500 | 10500 | 10500 | 10500 | 0 |
| 203 | 20231207 | 152500 | 2798721050 | 10500 | 10500 | 10500 | 10500 | 0 |
| 204 | 20231207 | 152400 | 2798721050 | 10500 | 10500 | 10500 | 10500 | 0 |
| 205 | 20231207 | 152300 | 2798721050 | 10500 | 10500 | 10500 | 10500 | 0 |
| 206 | 20231207 | 152200 | 2798721050 | 10500 | 10500 | 10500 | 10500 | 0 |
| 207 | 20231207 | 152100 | 2798721050 | 10500 | 10500 | 10500 | 10500 | 0 |
| 208 | 20231207 | 152000 | 2798721050 | 10500 | 10500 | 10500 | 10500 | 0 |
| 209 | 20231207 | 151900 | 2798721050 | 10500 | 10510 | 10510 | 10500 | 922 |
| 210 | 20231207 | 151800 | 2789038700 | 10500 | 10500 | 10500 | 10500 | 466 |
| 211 | 20231207 | 151700 | 2784145700 | 10500 | 10500 | 10510 | 10500 | 567 |
| 212 | 20231207 | 151600 | 2778190200 | 10510 | 10500 | 10510 | 10500 | 406 |
| 213 | 20231207 | 151500 | 2773926750 | 10510 | 10470 | 10510 | 10470 | 735 |
| 214 | 20231207 | 151400 | 2766211180 | 10500 | 10510 | 10510 | 10470 | 865 |
| 215 | 20231207 | 151300 | 2757137450 | 10470 | 10500 | 10510 | 10470 | 683 |
| 216 | 20231207 | 151200 | 2749970910 | 10470 | 10500 | 10500 | 10470 | 412 |
| 217 | 20231207 | 151100 | 2745655030 | 10470 | 10480 | 10500 | 10470 | 1677 |
| 218 | 20231207 | 151000 | 2728068760 | 10480 | 10480 | 10490 | 10470 | 1569 |
| 219 | 20231207 | 150900 | 2711629510 | 10480 | 10480 | 10490 | 10480 | 974 |
| 220 | 20231207 | 150800 | 2701421840 | 10490 | 10490 | 10490 | 10480 | 767 |
| 221 | 20231207 | 150700 | 2693383470 | 10480 | 10500 | 10500 | 10480 | 1861 |
| 222 | 20231207 | 150600 | 2673861910 | 10490 | 10510 | 10520 | 10490 | 5898 |
| 223 | 20231207 | 150500 | 2611911510 | 10510 | 10510 | 10520 | 10510 | 126 |
| 224 | 20231207 | 150400 | 2610587080 | 10510 | 10520 | 10520 | 10510 | 610 |
| 225 | 20231207 | 150300 | 2604171000 | 10520 | 10520 | 10520 | 10510 | 42 |
| 226 | 20231207 | 150200 | 2603729350 | 10520 | 10510 | 10520 | 10510 | 311 |
| 227 | 20231207 | 150100 | 2600457680 | 10510 | 10510 | 10520 | 10510 | 868 |
| 228 | 20231207 | 150000 | 2591328820 | 10510 | 10520 | 10520 | 10510 | 154 |
| 229 | 20231207 | 145900 | 2589709050 | 10520 | 10520 | 10520 | 10510 | 52 |
| 230 | 20231207 | 145800 | 2589162310 | 10510 | 10520 | 10520 | 10510 | 41 |
| 231 | 20231207 | 145700 | 2588731180 | 10520 | 10510 | 10520 | 10510 | 456 |
| 232 | 20231207 | 145600 | 2583934380 | 10520 | 10510 | 10520 | 10510 | 84 |
| 233 | 20231207 | 145500 | 2583051320 | 10520 | 10520 | 10520 | 10510 | 35 |
| 234 | 20231207 | 145400 | 2582683170 | 10510 | 10520 | 10520 | 10510 | 428 |
| 235 | 20231207 | 145300 | 2578180960 | 10510 | 10510 | 10510 | 10500 | 618 |
| 236 | 20231207 | 145200 | 2571685900 | 10500 | 10500 | 10510 | 10500 | 248 |
| 237 | 20231207 | 145100 | 2569079520 | 10510 | 10510 | 10520 | 10500 | 588 |
| 238 | 20231207 | 145000 | 2562900960 | 10510 | 10510 | 10510 | 10500 | 417 |
| 239 | 20231207 | 144900 | 2558522160 | 10500 | 10510 | 10520 | 10500 | 1163 |
| 240 | 20231207 | 144800 | 2546309200 | 10520 | 10510 | 10520 | 10510 | 538 |
| 241 | 20231207 | 144700 | 2540654590 | 10510 | 10520 | 10520 | 10510 | 224 |
| 242 | 20231207 | 144600 | 2538298200 | 10520 | 10520 | 10520 | 10510 | 496 |
| 243 | 20231207 | 144500 | 2533080430 | 10510 | 10520 | 10520 | 10510 | 84 |
| 244 | 20231207 | 144400 | 2532196840 | 10510 | 10510 | 10520 | 10510 | 79 |
| 245 | 20231207 | 144300 | 2531366330 | 10510 | 10520 | 10520 | 10510 | 24 |
| 246 | 20231207 | 144200 | 2531113950 | 10520 | 10520 | 10520 | 10510 | 140 |
| 247 | 20231207 | 144100 | 2529641280 | 10510 | 10510 | 10520 | 10510 | 580 |
| 248 | 20231207 | 144000 | 2523541780 | 10510 | 10510 | 10520 | 10510 | 596 |
| 249 | 20231207 | 143900 | 2517277570 | 10510 | 10510 | 10520 | 10510 | 91 |
| 250 | 20231207 | 143800 | 2516320930 | 10510 | 10510 | 10520 | 10510 | 23 |
| 251 | 20231207 | 143700 | 2516079060 | 10520 | 10520 | 10520 | 10510 | 257 |
| 252 | 20231207 | 143600 | 2513375590 | 10510 | 10520 | 10520 | 10510 | 535 |
| 253 | 20231207 | 143500 | 2507749270 | 10510 | 10520 | 10520 | 10510 | 31 |
| 254 | 20231207 | 143400 | 2507423270 | 10510 | 10510 | 10520 | 10510 | 381 |
| 255 | 20231207 | 143300 | 2503415480 | 10510 | 10510 | 10520 | 10510 | 217 |
| 256 | 20231207 | 143200 | 2501134520 | 10510 | 10510 | 10520 | 10510 | 187 |
| 257 | 20231207 | 143100 | 2499167730 | 10510 | 10520 | 10520 | 10510 | 503 |
| 258 | 20231207 | 143000 | 2493876300 | 10510 | 10510 | 10520 | 10510 | 177 |
| 259 | 20231207 | 142900 | 2492015810 | 10520 | 10520 | 10520 | 10510 | 362 |
| 260 | 20231207 | 142800 | 2488207580 | 10520 | 10520 | 10520 | 10510 | 75 |
| 261 | 20231207 | 142700 | 2487419080 | 10520 | 10520 | 10520 | 10510 | 416 |
| 262 | 20231207 | 142600 | 2483042770 | 10520 | 10520 | 10520 | 10520 | 24 |
| 263 | 20231207 | 142500 | 2482790290 | 10510 | 10510 | 10520 | 10510 | 188 |
| 264 | 20231207 | 142400 | 2480813100 | 10520 | 10530 | 10530 | 10510 | 424 |
| 265 | 20231207 | 142300 | 2476352980 | 10520 | 10530 | 10530 | 10520 | 71 |
| 266 | 20231207 | 142200 | 2475605920 | 10520 | 10510 | 10520 | 10510 | 529 |
| 267 | 20231207 | 142100 | 2470040890 | 10520 | 10510 | 10520 | 10510 | 153 |
| 268 | 20231207 | 142000 | 2468432720 | 10520 | 10520 | 10520 | 10510 | 31 |
| 269 | 20231207 | 141900 | 2468106610 | 10520 | 10510 | 10520 | 10510 | 26 |
| 270 | 20231207 | 141800 | 2467833120 | 10520 | 10520 | 10520 | 10520 | 15 |
| 271 | 20231207 | 141700 | 2467675320 | 10520 | 10520 | 10520 | 10510 | 1581 |
| 272 | 20231207 | 141600 | 2451043700 | 10530 | 10530 | 10530 | 10520 | 25 |
| 273 | 20231207 | 141500 | 2450780480 | 10530 | 10530 | 10530 | 10530 | 288 |
| 274 | 20231207 | 141400 | 2447747840 | 10530 | 10530 | 10530 | 10520 | 24 |
| 275 | 20231207 | 141300 | 2447495140 | 10530 | 10530 | 10530 | 10530 | 19 |
| 276 | 20231207 | 141200 | 2447295070 | 10530 | 10520 | 10530 | 10520 | 160 |
| 277 | 20231207 | 141100 | 2445610320 | 10530 | 10530 | 10530 | 10530 | 610 |
| 278 | 20231207 | 141000 | 2439187020 | 10530 | 10520 | 10530 | 10520 | 67 |
| 279 | 20231207 | 140900 | 2438482040 | 10520 | 10530 | 10530 | 10520 | 349 |
| 280 | 20231207 | 140800 | 2434807090 | 10530 | 10530 | 10530 | 10530 | 25 |
| 281 | 20231207 | 140700 | 2434543840 | 10530 | 10530 | 10530 | 10520 | 102 |
| 282 | 20231207 | 140600 | 2433469810 | 10530 | 10540 | 10540 | 10520 | 411 |
| 283 | 20231207 | 140500 | 2429142380 | 10540 | 10530 | 10540 | 10530 | 34 |
| 284 | 20231207 | 140400 | 2428784290 | 10530 | 10550 | 10550 | 10530 | 22 |
| 285 | 20231207 | 140300 | 2428552350 | 10550 | 10540 | 10550 | 10520 | 437 |
| 286 | 20231207 | 140200 | 2423954420 | 10530 | 10550 | 10550 | 10530 | 496 |
| 287 | 20231207 | 140100 | 2418725460 | 10540 | 10550 | 10550 | 10540 | 42 |
| 288 | 20231207 | 140000 | 2418282640 | 10550 | 10540 | 10560 | 10540 | 21162 |
| 289 | 20231207 | 135900 | 2195024680 | 10550 | 10530 | 10550 | 10530 | 9327 |
| 290 | 20231207 | 135800 | 2096715080 | 10540 | 10530 | 10540 | 10530 | 136 |
| 291 | 20231207 | 135700 | 2095282710 | 10530 | 10540 | 10540 | 10530 | 372 |
| 292 | 20231207 | 135600 | 2091362530 | 10540 | 10540 | 10540 | 10530 | 98 |
| 293 | 20231207 | 135500 | 2090329860 | 10530 | 10530 | 10540 | 10520 | 368 |
| 294 | 20231207 | 135400 | 2086454780 | 10540 | 10540 | 10540 | 10530 | 300 |
| 295 | 20231207 | 135300 | 2083295310 | 10540 | 10540 | 10540 | 10530 | 355 |
| 296 | 20231207 | 135200 | 2079553640 | 10530 | 10540 | 10540 | 10530 | 770 |
| 297 | 20231207 | 135100 | 2071443710 | 10540 | 10540 | 10540 | 10530 | 159 |
| 298 | 20231207 | 135000 | 2069769000 | 10540 | 10540 | 10540 | 10530 | 460 |
| 299 | 20231207 | 134900 | 2064921100 | 10550 | 10550 | 10550 | 10550 | 83 |
| 300 | 20231207 | 134800 | 2064045450 | 10540 | 10550 | 10550 | 10540 | 808 |
| 301 | 20231207 | 134700 | 2055526910 | 10550 | 10550 | 10550 | 10550 | 111 |
| 302 | 20231207 | 134600 | 2054355860 | 10550 | 10540 | 10550 | 10540 | 494 |
| 303 | 20231207 | 134500 | 2049144450 | 10550 | 10550 | 10550 | 10540 | 82 |
| 304 | 20231207 | 134400 | 2048279460 | 10540 | 10530 | 10550 | 10530 | 699 |
| 305 | 20231207 | 134300 | 2040911730 | 10540 | 10530 | 10540 | 10530 | 93 |
| 306 | 20231207 | 134200 | 2039931860 | 10530 | 10540 | 10550 | 10530 | 753 |
| 307 | 20231207 | 134100 | 2031992020 | 10550 | 10540 | 10550 | 10540 | 147 |
| 308 | 20231207 | 134000 | 2030442430 | 10530 | 10540 | 10550 | 10530 | 130 |
| 309 | 20231207 | 133900 | 2029072670 | 10540 | 10550 | 10550 | 10540 | 569 |
| 310 | 20231207 | 133800 | 2023072500 | 10550 | 10550 | 10550 | 10550 | 61 |
| 311 | 20231207 | 133700 | 2022428950 | 10550 | 10540 | 10550 | 10530 | 562 |
| 312 | 20231207 | 133600 | 2016503490 | 10540 | 10550 | 10550 | 10540 | 411 |
| 313 | 20231207 | 133500 | 2012171480 | 10550 | 10530 | 10550 | 10530 | 164 |
| 314 | 20231207 | 133400 | 2010442130 | 10540 | 10550 | 10550 | 10530 | 78 |
| 315 | 20231207 | 133300 | 2009619370 | 10550 | 10530 | 10550 | 10530 | 132 |
| 316 | 20231207 | 133200 | 2008227610 | 10540 | 10540 | 10550 | 10530 | 3351 |
| 317 | 20231207 | 133100 | 1972940310 | 10540 | 10540 | 10540 | 10540 | 191 |
| 318 | 20231207 | 133000 | 1970927170 | 10540 | 10530 | 10540 | 10530 | 288 |
| 319 | 20231207 | 132900 | 1967892060 | 10540 | 10540 | 10540 | 10530 | 103 |
| 320 | 20231207 | 132800 | 1966806710 | 10530 | 10540 | 10540 | 10530 | 362 |
| 321 | 20231207 | 132700 | 1962992080 | 10540 | 10540 | 10540 | 10530 | 114 |
| 322 | 20231207 | 132600 | 1961790880 | 10540 | 10540 | 10550 | 10530 | 470 |
| 323 | 20231207 | 132500 | 1956835090 | 10550 | 10550 | 10550 | 10540 | 26 |
| 324 | 20231207 | 132400 | 1956560820 | 10550 | 10540 | 10550 | 10540 | 188 |
| 325 | 20231207 | 132300 | 1954578010 | 10540 | 10550 | 10550 | 10530 | 631 |
| 326 | 20231207 | 132200 | 1947925370 | 10540 | 10540 | 10550 | 10540 | 191 |
| 327 | 20231207 | 132100 | 1945911240 | 10540 | 10540 | 10540 | 10530 | 28 |
| 328 | 20231207 | 132000 | 1945616150 | 10550 | 10540 | 10550 | 10540 | 126 |
| 329 | 20231207 | 131900 | 1944286860 | 10550 | 10540 | 10550 | 10530 | 522 |
| 330 | 20231207 | 131800 | 1938782610 | 10540 | 10550 | 10550 | 10540 | 148 |
| 331 | 20231207 | 131700 | 1937221710 | 10550 | 10540 | 10550 | 10540 | 106 |
| 332 | 20231207 | 131600 | 1936104220 | 10540 | 10540 | 10540 | 10530 | 132 |
| 333 | 20231207 | 131500 | 1934713000 | 10540 | 10540 | 10540 | 10530 | 344 |
| 334 | 20231207 | 131400 | 1931087520 | 10540 | 10520 | 10540 | 10520 | 121 |
| 335 | 20231207 | 131300 | 1929812270 | 10540 | 10540 | 10540 | 10520 | 479 |
| 336 | 20231207 | 131200 | 1924765920 | 10530 | 10540 | 10540 | 10530 | 615 |
| 337 | 20231207 | 131100 | 1918288300 | 10540 | 10550 | 10550 | 10540 | 88 |
| 338 | 20231207 | 131000 | 1917360010 | 10550 | 10550 | 10550 | 10550 | 235 |
| 339 | 20231207 | 130900 | 1914880760 | 10540 | 10550 | 10550 | 10530 | 166 |
| 340 | 20231207 | 130800 | 1913130760 | 10550 | 10550 | 10550 | 10540 | 921 |
| 341 | 20231207 | 130700 | 1903423100 | 10540 | 10540 | 10550 | 10540 | 309 |
| 342 | 20231207 | 130600 | 1900165450 | 10550 | 10550 | 10550 | 10540 | 234 |
| 343 | 20231207 | 130500 | 1897696960 | 10550 | 10540 | 10550 | 10540 | 149 |
| 344 | 20231207 | 130400 | 1896125210 | 10550 | 10550 | 10550 | 10540 | 316 |
| 345 | 20231207 | 130300 | 1892791750 | 10540 | 10540 | 10550 | 10540 | 26 |
| 346 | 20231207 | 130200 | 1892517490 | 10550 | 10550 | 10550 | 10540 | 358 |
| 347 | 20231207 | 130100 | 1888741140 | 10550 | 10540 | 10550 | 10530 | 5238 |
| 348 | 20231207 | 130000 | 1833539080 | 10530 | 10540 | 10540 | 10530 | 328 |
| 349 | 20231207 | 125900 | 1830084390 | 10540 | 10540 | 10540 | 10530 | 207 |
| 350 | 20231207 | 125800 | 1827902660 | 10540 | 10540 | 10540 | 10530 | 175 |
| 351 | 20231207 | 125700 | 1826058510 | 10540 | 10530 | 10540 | 10530 | 231 |
| 352 | 20231207 | 125600 | 1823623870 | 10530 | 10540 | 10540 | 10530 | 113 |
| 353 | 20231207 | 125500 | 1822433220 | 10530 | 10520 | 10540 | 10520 | 306 |
| 354 | 20231207 | 125400 | 1819209070 | 10520 | 10530 | 10540 | 10520 | 179 |
| 355 | 20231207 | 125300 | 1817323450 | 10540 | 10540 | 10540 | 10530 | 257 |
| 356 | 20231207 | 125200 | 1814615070 | 10530 | 10530 | 10530 | 10530 | 29 |
| 357 | 20231207 | 125100 | 1814309700 | 10530 | 10530 | 10540 | 10530 | 101 |
| 358 | 20231207 | 125000 | 1813246100 | 10530 | 10520 | 10540 | 10520 | 503 |
| 359 | 20231207 | 124900 | 1807950000 | 10540 | 10540 | 10540 | 10520 | 114 |
| 360 | 20231207 | 124800 | 1806748800 | 10540 | 10530 | 10540 | 10530 | 235 |
| 361 | 20231207 | 124700 | 1804272410 | 10520 | 10540 | 10540 | 10520 | 131 |
| 362 | 20231207 | 124600 | 1802892490 | 10540 | 10530 | 10540 | 10530 | 213 |
| 363 | 20231207 | 124500 | 1800647550 | 10540 | 10530 | 10540 | 10520 | 172 |
| 364 | 20231207 | 124400 | 1798835720 | 10530 | 10530 | 10540 | 10530 | 133 |
| 365 | 20231207 | 124300 | 1797434980 | 10540 | 10530 | 10540 | 10530 | 124 |
| 366 | 20231207 | 124200 | 1796128030 | 10520 | 10530 | 10540 | 10510 | 291 |
| 367 | 20231207 | 124100 | 1793067710 | 10540 | 10540 | 10540 | 10530 | 220 |
| 368 | 20231207 | 124000 | 1790749120 | 10540 | 10540 | 10540 | 10520 | 516 |
| 369 | 20231207 | 123900 | 1785320370 | 10540 | 10540 | 10540 | 10530 | 423 |
| 370 | 20231207 | 123800 | 1780864980 | 10530 | 10540 | 10540 | 10530 | 90 |
| 371 | 20231207 | 123700 | 1779916400 | 10540 | 10520 | 10540 | 10520 | 121 |
| 372 | 20231207 | 123600 | 1778642230 | 10530 | 10530 | 10530 | 10520 | 177 |
| 373 | 20231207 | 123500 | 1776778700 | 10530 | 10530 | 10530 | 10520 | 228 |
| 374 | 20231207 | 123400 | 1774377880 | 10520 | 10530 | 10530 | 10520 | 90 |
| 375 | 20231207 | 123300 | 1773430310 | 10530 | 10530 | 10530 | 10520 | 338 |
| 376 | 20231207 | 123200 | 1769871450 | 10530 | 10530 | 10530 | 10520 | 121 |
| 377 | 20231207 | 123100 | 1768597350 | 10530 | 10530 | 10530 | 10520 | 31 |
| 378 | 20231207 | 123000 | 1768270940 | 10520 | 10520 | 10530 | 10520 | 303 |
| 379 | 20231207 | 122900 | 1765080660 | 10520 | 10530 | 10530 | 10520 | 15 |
| 380 | 20231207 | 122800 | 1764922720 | 10530 | 10520 | 10530 | 10520 | 337 |
| 381 | 20231207 | 122700 | 1761374390 | 10520 | 10530 | 10530 | 10510 | 2212 |
| 382 | 20231207 | 122600 | 1738105040 | 10530 | 10520 | 10530 | 10520 | 308 |
| 383 | 20231207 | 122500 | 1734862680 | 10530 | 10530 | 10530 | 10520 | 182 |
| 384 | 20231207 | 122400 | 1732946760 | 10530 | 10530 | 10530 | 10520 | 215 |
| 385 | 20231207 | 122300 | 1730682830 | 10520 | 10530 | 10530 | 10520 | 202 |
| 386 | 20231207 | 122200 | 1728556960 | 10520 | 10530 | 10530 | 10520 | 254 |
| 387 | 20231207 | 122100 | 1725882650 | 10530 | 10530 | 10530 | 10530 | 313 |
| 388 | 20231207 | 122000 | 1722586760 | 10530 | 10520 | 10530 | 10520 | 45 |
| 389 | 20231207 | 121900 | 1722113140 | 10530 | 10530 | 10530 | 10520 | 319 |
| 390 | 20231207 | 121800 | 1718754500 | 10530 | 10530 | 10530 | 10520 | 97 |
| 391 | 20231207 | 121700 | 1717733170 | 10530 | 10520 | 10530 | 10520 | 297 |
| 392 | 20231207 | 121600 | 1714606050 | 10530 | 10530 | 10530 | 10520 | 33 |
| 393 | 20231207 | 121500 | 1714258590 | 10530 | 10530 | 10530 | 10520 | 414 |
| 394 | 20231207 | 121400 | 1709900640 | 10530 | 10530 | 10530 | 10520 | 175 |
| 395 | 20231207 | 121300 | 1708058170 | 10520 | 10530 | 10530 | 10520 | 196 |
| 396 | 20231207 | 121200 | 1705994390 | 10530 | 10530 | 10530 | 10530 | 109 |
| 397 | 20231207 | 121100 | 1704846620 | 10530 | 10520 | 10530 | 10520 | 517 |
| 398 | 20231207 | 121000 | 1699407550 | 10530 | 10530 | 10530 | 10520 | 700 |
| 399 | 20231207 | 120900 | 1692038670 | 10530 | 10520 | 10530 | 10520 | 444 |
| 400 | 20231207 | 120800 | 1687367500 | 10520 | 10520 | 10530 | 10520 | 303 |
| 401 | 20231207 | 120700 | 1684177240 | 10520 | 10530 | 10530 | 10520 | 1506 |
| 402 | 20231207 | 120600 | 1668319400 | 10530 | 10530 | 10540 | 10530 | 280 |
| 403 | 20231207 | 120500 | 1665368240 | 10540 | 10540 | 10540 | 10530 | 1200 |
| 404 | 20231207 | 120400 | 1652731940 | 10540 | 10540 | 10540 | 10530 | 345 |
| 405 | 20231207 | 120300 | 1649096520 | 10540 | 10540 | 10540 | 10530 | 186 |
| 406 | 20231207 | 120200 | 1647136600 | 10540 | 10530 | 10540 | 10530 | 48 |
| 407 | 20231207 | 120100 | 1646630720 | 10540 | 10540 | 10540 | 10540 | 282 |
| 408 | 20231207 | 120000 | 1643658440 | 10530 | 10540 | 10540 | 10530 | 69 |
| 409 | 20231207 | 115900 | 1642931470 | 10530 | 10540 | 10540 | 10530 | 317 |
| 410 | 20231207 | 115800 | 1639590320 | 10540 | 10540 | 10540 | 10530 | 75 |
| 411 | 20231207 | 115700 | 1638799870 | 10540 | 10540 | 10540 | 10530 | 4797 |
| 412 | 20231207 | 115600 | 1588239820 | 10540 | 10550 | 10550 | 10540 | 131 |
| 413 | 20231207 | 115500 | 1586858340 | 10540 | 10550 | 10550 | 10540 | 472 |
| 414 | 20231207 | 115400 | 1581880290 | 10540 | 10550 | 10550 | 10540 | 49 |
| 415 | 20231207 | 115300 | 1581363610 | 10550 | 10550 | 10550 | 10540 | 301 |
| 416 | 20231207 | 115200 | 1578188530 | 10550 | 10550 | 10550 | 10540 | 190 |
| 417 | 20231207 | 115100 | 1576184400 | 10540 | 10550 | 10550 | 10540 | 123 |
| 418 | 20231207 | 115000 | 1574887040 | 10550 | 10550 | 10550 | 10540 | 287 |
| 419 | 20231207 | 114900 | 1571859220 | 10540 | 10550 | 10550 | 10540 | 101 |
| 420 | 20231207 | 114800 | 1570793980 | 10550 | 10540 | 10550 | 10540 | 338 |
| 421 | 20231207 | 114700 | 1567228310 | 10550 | 10550 | 10550 | 10540 | 86 |
| 422 | 20231207 | 114600 | 1566321630 | 10550 | 10530 | 10550 | 10530 | 295 |
| 423 | 20231207 | 114500 | 1563210510 | 10540 | 10550 | 10550 | 10540 | 86 |
| 424 | 20231207 | 114400 | 1562303300 | 10540 | 10530 | 10550 | 10530 | 1097 |
| 425 | 20231207 | 114300 | 1550740770 | 10540 | 10550 | 10550 | 10530 | 584 |
| 426 | 20231207 | 114200 | 1544585000 | 10550 | 10550 | 10550 | 10540 | 79 |
| 427 | 20231207 | 114100 | 1543751570 | 10550 | 10540 | 10550 | 10530 | 257 |
| 428 | 20231207 | 114000 | 1541040770 | 10540 | 10550 | 10550 | 10540 | 187 |
| 429 | 20231207 | 113900 | 1539068640 | 10550 | 10550 | 10550 | 10540 | 237 |
| 430 | 20231207 | 113800 | 1536568310 | 10540 | 10550 | 10550 | 10530 | 191 |
| 431 | 20231207 | 113700 | 1534554340 | 10550 | 10550 | 10550 | 10540 | 328 |
| 432 | 20231207 | 113600 | 1531093950 | 10540 | 10550 | 10550 | 10540 | 22 |
| 433 | 20231207 | 113500 | 1530861930 | 10550 | 10540 | 10550 | 10540 | 411 |
| 434 | 20231207 | 113400 | 1526527370 | 10540 | 10550 | 10550 | 10540 | 378 |
| 435 | 20231207 | 113300 | 1522542180 | 10550 | 10550 | 10550 | 10540 | 492 |
| 436 | 20231207 | 113200 | 1517353880 | 10550 | 10550 | 10550 | 10540 | 97 |
| 437 | 20231207 | 113100 | 1516330830 | 10550 | 10550 | 10550 | 10540 | 155 |
| 438 | 20231207 | 113000 | 1514695900 | 10550 | 10550 | 10550 | 10540 | 286 |
| 439 | 20231207 | 112900 | 1511678700 | 10540 | 10550 | 10550 | 10540 | 355 |
| 440 | 20231207 | 112800 | 1507936050 | 10550 | 10540 | 10550 | 10540 | 248 |
| 441 | 20231207 | 112700 | 1505319900 | 10550 | 10550 | 10550 | 10540 | 184 |
| 442 | 20231207 | 112600 | 1503378860 | 10540 | 10550 | 10550 | 10540 | 335 |
| 443 | 20231207 | 112500 | 1499845080 | 10550 | 10550 | 10550 | 10540 | 26 |
| 444 | 20231207 | 112400 | 1499570820 | 10550 | 10550 | 10550 | 10540 | 336 |
| 445 | 20231207 | 112300 | 1496026340 | 10550 | 10550 | 10550 | 10550 | 95 |
| 446 | 20231207 | 112200 | 1495024090 | 10540 | 10550 | 10550 | 10540 | 201 |
| 447 | 20231207 | 112100 | 1492903780 | 10540 | 10550 | 10550 | 10540 | 287 |
| 448 | 20231207 | 112000 | 1489876230 | 10540 | 10550 | 10550 | 10540 | 100 |
| 449 | 20231207 | 111900 | 1488821290 | 10550 | 10540 | 10550 | 10540 | 257 |
| 450 | 20231207 | 111800 | 1486110040 | 10540 | 10550 | 10560 | 10540 | 630 |
| 451 | 20231207 | 111700 | 1479464570 | 10560 | 10560 | 10560 | 10550 | 681 |
| 452 | 20231207 | 111600 | 1472279550 | 10560 | 10540 | 10560 | 10530 | 10126 |
| 453 | 20231207 | 111500 | 1365450500 | 10540 | 10550 | 10550 | 10540 | 701 |
| 454 | 20231207 | 111400 | 1358059630 | 10550 | 10550 | 10550 | 10540 | 117 |
| 455 | 20231207 | 111300 | 1356825310 | 10550 | 10530 | 10550 | 10530 | 25786 |
| 456 | 20231207 | 111200 | 1085136620 | 10530 | 10530 | 10530 | 10530 | 6915 |
| 457 | 20231207 | 111100 | 1012321670 | 10530 | 10530 | 10530 | 10520 | 158 |
| 458 | 20231207 | 111000 | 1010657980 | 10530 | 10520 | 10530 | 10520 | 225 |
| 459 | 20231207 | 110900 | 1008288740 | 10530 | 10530 | 10530 | 10520 | 217 |
| 460 | 20231207 | 110800 | 1006004160 | 10530 | 10530 | 10530 | 10520 | 325 |
| 461 | 20231207 | 110700 | 1002581920 | 10530 | 10530 | 10530 | 10520 | 110 |
| 462 | 20231207 | 110600 | 1001423770 | 10530 | 10530 | 10530 | 10520 | 306 |
| 463 | 20231207 | 110500 | 998201640 | 10530 | 10520 | 10530 | 10520 | 106 |
| 464 | 20231207 | 110400 | 997085580 | 10520 | 10530 | 10530 | 10510 | 1745 |
| 465 | 20231207 | 110300 | 978736180 | 10520 | 10530 | 10530 | 10520 | 310 |
| 466 | 20231207 | 110200 | 975473080 | 10530 | 10520 | 10530 | 10520 | 61 |
| 467 | 20231207 | 110100 | 974830830 | 10530 | 10530 | 10530 | 10530 | 365 |
| 468 | 20231207 | 110000 | 970987380 | 10530 | 10530 | 10530 | 10520 | 153 |
| 469 | 20231207 | 105900 | 969376410 | 10530 | 10520 | 10530 | 10520 | 317 |
| 470 | 20231207 | 105800 | 966038440 | 10520 | 10520 | 10530 | 10520 | 621 |
| 471 | 20231207 | 105700 | 959504760 | 10530 | 10520 | 10530 | 10510 | 323 |
| 472 | 20231207 | 105600 | 956106350 | 10520 | 10530 | 10530 | 10520 | 168 |
| 473 | 20231207 | 105500 | 954338070 | 10530 | 10520 | 10530 | 10520 | 255 |
| 474 | 20231207 | 105400 | 951652980 | 10530 | 10520 | 10530 | 10520 | 473 |
| 475 | 20231207 | 105300 | 946676470 | 10520 | 10520 | 10530 | 10510 | 471 |
| 476 | 20231207 | 105200 | 941720990 | 10530 | 10530 | 10530 | 10520 | 919 |
| 477 | 20231207 | 105100 | 932048140 | 10530 | 10530 | 10530 | 10510 | 150 |
| 478 | 20231207 | 105000 | 930469910 | 10520 | 10520 | 10520 | 10510 | 469 |
| 479 | 20231207 | 104900 | 925536060 | 10520 | 10530 | 10530 | 10510 | 263 |
| 480 | 20231207 | 104800 | 922768650 | 10530 | 10510 | 10530 | 10510 | 150 |
| 481 | 20231207 | 104700 | 921190290 | 10520 | 10530 | 10530 | 10520 | 219 |
| 482 | 20231207 | 104600 | 918884300 | 10530 | 10520 | 10530 | 10510 | 349 |
| 483 | 20231207 | 104500 | 915211430 | 10510 | 10520 | 10530 | 10510 | 408 |
| 484 | 20231207 | 104400 | 910918030 | 10510 | 10520 | 10520 | 10510 | 334 |
| 485 | 20231207 | 104300 | 907405390 | 10520 | 10510 | 10520 | 10510 | 170 |
| 486 | 20231207 | 104200 | 905617050 | 10520 | 10530 | 10530 | 10520 | 91 |
| 487 | 20231207 | 104100 | 904658970 | 10530 | 10520 | 10530 | 10520 | 379 |
| 488 | 20231207 | 104000 | 900668620 | 10530 | 10530 | 10530 | 10520 | 143 |
| 489 | 20231207 | 103900 | 899163850 | 10530 | 10520 | 10530 | 10520 | 413 |
| 490 | 20231207 | 103800 | 894815270 | 10520 | 10530 | 10530 | 10520 | 70 |
| 491 | 20231207 | 103700 | 894078200 | 10530 | 10520 | 10530 | 10520 | 416 |
| 492 | 20231207 | 103600 | 889697940 | 10530 | 10520 | 10530 | 10510 | 1439 |
| 493 | 20231207 | 103500 | 874558870 | 10510 | 10520 | 10520 | 10510 | 262 |
| 494 | 20231207 | 103400 | 871802690 | 10520 | 10510 | 10520 | 10510 | 78 |
| 495 | 20231207 | 103300 | 870982720 | 10500 | 10510 | 10510 | 10500 | 99 |
| 496 | 20231207 | 103200 | 869942730 | 10510 | 10510 | 10510 | 10500 | 366 |
| 497 | 20231207 | 103100 | 866096080 | 10510 | 10510 | 10510 | 10500 | 313 |
| 498 | 20231207 | 103000 | 862806490 | 10510 | 10510 | 10510 | 10510 | 370 |
| 499 | 20231207 | 102900 | 858917790 | 10500 | 10510 | 10510 | 10500 | 954 |
| 500 | 20231207 | 102800 | 848900100 | 10510 | 10510 | 10520 | 10500 | 1396 |
| 501 | 20231207 | 102700 | 834234120 | 10520 | 10510 | 10520 | 10510 | 64 |
| 502 | 20231207 | 102600 | 833561350 | 10510 | 10500 | 10520 | 10500 | 1400 |
| 503 | 20231207 | 102500 | 818847280 | 10510 | 10520 | 10520 | 10500 | 329 |
| 504 | 20231207 | 102400 | 815389790 | 10520 | 10520 | 10520 | 10510 | 527 |
| 505 | 20231207 | 102300 | 809847910 | 10520 | 10520 | 10530 | 10520 | 106 |
| 506 | 20231207 | 102200 | 808732760 | 10520 | 10530 | 10530 | 10510 | 56 |
| 507 | 20231207 | 102100 | 808143170 | 10530 | 10510 | 10530 | 10500 | 1865 |
| 508 | 20231207 | 102000 | 788539550 | 10510 | 10500 | 10510 | 10500 | 172 |
| 509 | 20231207 | 101900 | 786732130 | 10500 | 10500 | 10510 | 10500 | 1468 |
| 510 | 20231207 | 101800 | 771314500 | 10510 | 10500 | 10510 | 10500 | 392 |
| 511 | 20231207 | 101700 | 767197690 | 10500 | 10510 | 10510 | 10500 | 1277 |
| 512 | 20231207 | 101600 | 753776850 | 10520 | 10520 | 10520 | 10520 | 106 |
| 513 | 20231207 | 101500 | 752661730 | 10510 | 10510 | 10520 | 10510 | 200 |
| 514 | 20231207 | 101400 | 750559640 | 10520 | 10510 | 10520 | 10510 | 146 |
| 515 | 20231207 | 101300 | 749024970 | 10510 | 10520 | 10520 | 10510 | 941 |
| 516 | 20231207 | 101200 | 739134210 | 10520 | 10520 | 10520 | 10520 | 21 |
| 517 | 20231207 | 101100 | 738913290 | 10510 | 10510 | 10520 | 10510 | 148 |
| 518 | 20231207 | 101000 | 737356360 | 10520 | 10520 | 10520 | 10510 | 1460 |
| 519 | 20231207 | 100900 | 722004160 | 10520 | 10520 | 10520 | 10510 | 9 |
| 520 | 20231207 | 100800 | 721909500 | 10520 | 10510 | 10520 | 10510 | 194 |
| 521 | 20231207 | 100700 | 719870130 | 10520 | 10520 | 10520 | 10520 | 145 |
| 522 | 20231207 | 100600 | 718344730 | 10520 | 10510 | 10520 | 10510 | 25 |
| 523 | 20231207 | 100500 | 718081770 | 10520 | 10530 | 10530 | 10520 | 233 |
| 524 | 20231207 | 100400 | 715630430 | 10520 | 10530 | 10530 | 10520 | 94 |
| 525 | 20231207 | 100300 | 714640660 | 10530 | 10520 | 10530 | 10520 | 429 |
| 526 | 20231207 | 100200 | 710126960 | 10520 | 10520 | 10530 | 10520 | 379 |
| 527 | 20231207 | 100100 | 706139570 | 10530 | 10530 | 10530 | 10520 | 195 |
| 528 | 20231207 | 100000 | 704087660 | 10520 | 10520 | 10530 | 10520 | 119 |
| 529 | 20231207 | 095900 | 702835180 | 10520 | 10520 | 10530 | 10520 | 69 |
| 530 | 20231207 | 095800 | 702109030 | 10520 | 10520 | 10530 | 10520 | 47 |
| 531 | 20231207 | 095700 | 701614500 | 10530 | 10530 | 10530 | 10520 | 116 |
| 532 | 20231207 | 095600 | 700393530 | 10530 | 10520 | 10530 | 10520 | 103 |
| 533 | 20231207 | 095500 | 699309720 | 10520 | 10520 | 10530 | 10520 | 195 |
| 534 | 20231207 | 095400 | 697257910 | 10520 | 10520 | 10530 | 10520 | 124 |
| 535 | 20231207 | 095300 | 695952980 | 10520 | 10520 | 10530 | 10520 | 101 |
| 536 | 20231207 | 095200 | 694890280 | 10520 | 10520 | 10520 | 10520 | 47 |
| 537 | 20231207 | 095100 | 694395840 | 10530 | 10530 | 10530 | 10520 | 1256 |
| 538 | 20231207 | 095000 | 681181850 | 10530 | 10530 | 10540 | 10520 | 717 |
| 539 | 20231207 | 094900 | 673634110 | 10530 | 10540 | 10540 | 10530 | 575 |
| 540 | 20231207 | 094800 | 667578180 | 10540 | 10530 | 10540 | 10530 | 135 |
| 541 | 20231207 | 094700 | 666155670 | 10530 | 10530 | 10540 | 10530 | 351 |
| 542 | 20231207 | 094600 | 662458950 | 10540 | 10530 | 10540 | 10530 | 159 |
| 543 | 20231207 | 094500 | 660783920 | 10540 | 10530 | 10540 | 10530 | 332 |
| 544 | 20231207 | 094400 | 657287210 | 10530 | 10550 | 10550 | 10530 | 274 |
| 545 | 20231207 | 094300 | 654398850 | 10540 | 10550 | 10550 | 10540 | 1068 |
| 546 | 20231207 | 094200 | 643141840 | 10550 | 10550 | 10550 | 10540 | 1484 |
| 547 | 20231207 | 094100 | 627497800 | 10550 | 10550 | 10550 | 10540 | 990 |
| 548 | 20231207 | 094000 | 617058150 | 10540 | 10520 | 10540 | 10520 | 2298 |
| 549 | 20231207 | 093900 | 592838060 | 10530 | 10530 | 10540 | 10510 | 130 |
| 550 | 20231207 | 093800 | 591469190 | 10540 | 10530 | 10540 | 10530 | 301 |
| 551 | 20231207 | 093700 | 588299030 | 10540 | 10520 | 10540 | 10520 | 4548 |
| 552 | 20231207 | 093600 | 540449230 | 10540 | 10540 | 10540 | 10520 | 169 |
| 553 | 20231207 | 093500 | 538670140 | 10540 | 10530 | 10540 | 10530 | 291 |
| 554 | 20231207 | 093400 | 535605530 | 10530 | 10530 | 10540 | 10530 | 113 |
| 555 | 20231207 | 093300 | 534415500 | 10530 | 10520 | 10530 | 10510 | 2909 |
| 556 | 20231207 | 093200 | 503787130 | 10520 | 10510 | 10520 | 10510 | 296 |
| 557 | 20231207 | 093100 | 500674550 | 10520 | 10520 | 10520 | 10510 | 1475 |
| 558 | 20231207 | 093000 | 485158410 | 10520 | 10510 | 10520 | 10510 | 60 |
| 559 | 20231207 | 092900 | 484527560 | 10520 | 10520 | 10520 | 10510 | 1097 |
| 560 | 20231207 | 092800 | 472988010 | 10510 | 10530 | 10530 | 10510 | 156 |
| 561 | 20231207 | 092700 | 471347150 | 10530 | 10520 | 10530 | 10520 | 107 |
| 562 | 20231207 | 092600 | 470221140 | 10540 | 10520 | 10540 | 10520 | 1315 |
| 563 | 20231207 | 092500 | 456371430 | 10520 | 10540 | 10540 | 10520 | 434 |
| 564 | 20231207 | 092400 | 451801260 | 10530 | 10530 | 10540 | 10520 | 1021 |
| 565 | 20231207 | 092300 | 441048640 | 10530 | 10530 | 10540 | 10530 | 380 |
| 566 | 20231207 | 092200 | 437046960 | 10540 | 10530 | 10540 | 10530 | 126 |
| 567 | 20231207 | 092100 | 435719790 | 10540 | 10520 | 10540 | 10520 | 1574 |
| 568 | 20231207 | 092000 | 419153830 | 10520 | 10520 | 10530 | 10510 | 3374 |
| 569 | 20231207 | 091900 | 383637180 | 10520 | 10520 | 10530 | 10520 | 666 |
| 570 | 20231207 | 091800 | 376629760 | 10530 | 10530 | 10530 | 10520 | 205 |
| 571 | 20231207 | 091700 | 374472440 | 10520 | 10510 | 10520 | 10510 | 836 |
| 572 | 20231207 | 091600 | 365678260 | 10520 | 10520 | 10530 | 10510 | 534 |
| 573 | 20231207 | 091500 | 360058980 | 10520 | 10520 | 10520 | 10510 | 1628 |
| 574 | 20231207 | 091400 | 342932760 | 10530 | 10530 | 10530 | 10510 | 1595 |
| 575 | 20231207 | 091300 | 326154900 | 10530 | 10530 | 10530 | 10520 | 282 |
| 576 | 20231207 | 091200 | 323185780 | 10530 | 10520 | 10530 | 10520 | 433 |
| 577 | 20231207 | 091100 | 318629890 | 10520 | 10530 | 10530 | 10520 | 1123 |
| 578 | 20231207 | 091000 | 306812640 | 10530 | 10520 | 10530 | 10510 | 1790 |
| 579 | 20231207 | 090900 | 287983910 | 10510 | 10510 | 10530 | 10510 | 1508 |
| 580 | 20231207 | 090800 | 272130900 | 10500 | 10500 | 10510 | 10500 | 1010 |
| 581 | 20231207 | 090700 | 261522770 | 10490 | 10490 | 10510 | 10490 | 157 |
| 582 | 20231207 | 090600 | 259875460 | 10510 | 10530 | 10530 | 10470 | 7343 |
| 583 | 20231207 | 090500 | 182745520 | 10530 | 10530 | 10530 | 10520 | 993 |
| 584 | 20231207 | 090400 | 172297630 | 10530 | 10530 | 10530 | 10520 | 404 |
| 585 | 20231207 | 090300 | 168043850 | 10520 | 10530 | 10530 | 10520 | 1726 |
| 586 | 20231207 | 090200 | 149883430 | 10530 | 10520 | 10530 | 10520 | 619 |
| 587 | 20231207 | 090100 | 143368690 | 10520 | 10480 | 10550 | 10450 | 2335 |
| 588 | 20231207 | 090000 | 118836490 | 10500 | 10530 | 10530 | 10460 | 11297 |