28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 12523 |
| 3 | 20231206 | 183900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 4 | 20231206 | 183800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 5 | 20231206 | 183700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 6 | 20231206 | 183600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 7 | 20231206 | 183500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 8 | 20231206 | 183400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 9 | 20231206 | 183300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 10 | 20231206 | 183200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 11 | 20231206 | 183100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 12 | 20231206 | 183000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 13 | 20231206 | 182900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 14 | 20231206 | 182800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 15 | 20231206 | 182700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 16 | 20231206 | 182600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 17 | 20231206 | 182500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 18 | 20231206 | 182400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 19 | 20231206 | 182300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 20 | 20231206 | 182200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 21 | 20231206 | 182100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 22 | 20231206 | 182000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 23 | 20231206 | 181900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 24 | 20231206 | 181800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 25 | 20231206 | 181700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 26 | 20231206 | 181600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 27 | 20231206 | 181500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 28 | 20231206 | 181400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 29 | 20231206 | 181300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 30 | 20231206 | 181200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 31 | 20231206 | 181100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 32 | 20231206 | 181000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 12523 |
| 33 | 20231206 | 180900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 34 | 20231206 | 180800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 35 | 20231206 | 180700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 36 | 20231206 | 180600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 37 | 20231206 | 180500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 38 | 20231206 | 180400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 39 | 20231206 | 180300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 40 | 20231206 | 180200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 41 | 20231206 | 180100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 42 | 20231206 | 180000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 43 | 20231206 | 175900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 44 | 20231206 | 175800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 45 | 20231206 | 175700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 46 | 20231206 | 175600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 47 | 20231206 | 175500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 48 | 20231206 | 175400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 49 | 20231206 | 175300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 50 | 20231206 | 175200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 51 | 20231206 | 175100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 52 | 20231206 | 175000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 53 | 20231206 | 174900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 54 | 20231206 | 174800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 55 | 20231206 | 174700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 56 | 20231206 | 174600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 57 | 20231206 | 174500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 58 | 20231206 | 174400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 59 | 20231206 | 174300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 60 | 20231206 | 174200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 61 | 20231206 | 174100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 62 | 20231206 | 174000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 12523 |
| 63 | 20231206 | 173900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 64 | 20231206 | 173800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 65 | 20231206 | 173700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 66 | 20231206 | 173600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 67 | 20231206 | 173500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 68 | 20231206 | 173400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 69 | 20231206 | 173300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 70 | 20231206 | 173200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 71 | 20231206 | 173100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 72 | 20231206 | 173000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 73 | 20231206 | 172900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 74 | 20231206 | 172800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 75 | 20231206 | 172700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 76 | 20231206 | 172600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 77 | 20231206 | 172500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 78 | 20231206 | 172400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 79 | 20231206 | 172300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 80 | 20231206 | 172200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 81 | 20231206 | 172100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 82 | 20231206 | 172000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 83 | 20231206 | 171900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 84 | 20231206 | 171800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 85 | 20231206 | 171700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 86 | 20231206 | 171600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 87 | 20231206 | 171500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 88 | 20231206 | 171400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 89 | 20231206 | 171300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 90 | 20231206 | 171200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 91 | 20231206 | 171100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 92 | 20231206 | 171000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 12523 |
| 93 | 20231206 | 170900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 94 | 20231206 | 170800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 95 | 20231206 | 170700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 96 | 20231206 | 170600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 97 | 20231206 | 170500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 98 | 20231206 | 170400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 99 | 20231206 | 170300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 100 | 20231206 | 170200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 101 | 20231206 | 170100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 102 | 20231206 | 170000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 103 | 20231206 | 165900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 104 | 20231206 | 165800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 105 | 20231206 | 165700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 106 | 20231206 | 165600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 107 | 20231206 | 165500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 108 | 20231206 | 165400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 109 | 20231206 | 165300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 110 | 20231206 | 165200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 111 | 20231206 | 165100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 112 | 20231206 | 165000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 113 | 20231206 | 164900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 114 | 20231206 | 164800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 115 | 20231206 | 164700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 116 | 20231206 | 164600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 117 | 20231206 | 164500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 118 | 20231206 | 164400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 119 | 20231206 | 164300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 120 | 20231206 | 164200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 121 | 20231206 | 164100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 122 | 20231206 | 164000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 12523 |
| 123 | 20231206 | 163900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 124 | 20231206 | 163800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 125 | 20231206 | 163700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 126 | 20231206 | 163600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 127 | 20231206 | 163500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 128 | 20231206 | 163400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 129 | 20231206 | 163300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 130 | 20231206 | 163200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 131 | 20231206 | 163100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 132 | 20231206 | 163000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 133 | 20231206 | 162900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 134 | 20231206 | 162800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 135 | 20231206 | 162700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 136 | 20231206 | 162600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 137 | 20231206 | 162500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 138 | 20231206 | 162400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 139 | 20231206 | 162300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 140 | 20231206 | 162200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 141 | 20231206 | 162100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 142 | 20231206 | 162000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 143 | 20231206 | 161900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 144 | 20231206 | 161800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 145 | 20231206 | 161700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 146 | 20231206 | 161600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 147 | 20231206 | 161500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 148 | 20231206 | 161400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 149 | 20231206 | 161300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 150 | 20231206 | 161200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 151 | 20231206 | 161100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 152 | 20231206 | 161000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 12523 |
| 153 | 20231206 | 160900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 154 | 20231206 | 160800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 155 | 20231206 | 160700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 156 | 20231206 | 160600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 157 | 20231206 | 160500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 158 | 20231206 | 160400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 159 | 20231206 | 160300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 160 | 20231206 | 160200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 161 | 20231206 | 160100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 162 | 20231206 | 160000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 163 | 20231206 | 155900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 164 | 20231206 | 155800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 165 | 20231206 | 155700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 166 | 20231206 | 155600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 167 | 20231206 | 155500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 168 | 20231206 | 155400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 169 | 20231206 | 155300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 170 | 20231206 | 155200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 171 | 20231206 | 155100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 172 | 20231206 | 155000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 173 | 20231206 | 154900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 174 | 20231206 | 154800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 175 | 20231206 | 154700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 176 | 20231206 | 154600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 177 | 20231206 | 154500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 178 | 20231206 | 154400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 179 | 20231206 | 154300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 180 | 20231206 | 154200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 181 | 20231206 | 154100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 182 | 20231206 | 154000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 12523 |
| 183 | 20231206 | 153900 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 184 | 20231206 | 153800 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 185 | 20231206 | 153700 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 186 | 20231206 | 153600 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 187 | 20231206 | 153500 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 188 | 20231206 | 153400 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 189 | 20231206 | 153300 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 190 | 20231206 | 153200 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 191 | 20231206 | 153100 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 192 | 20231206 | 153000 | 2465719550 | 7790 | 7790 | 7790 | 7790 | 12523 |
| 193 | 20231206 | 152900 | 2368165380 | 7820 | 7820 | 7820 | 7820 | 0 |
| 194 | 20231206 | 152800 | 2368165380 | 7820 | 7820 | 7820 | 7820 | 0 |
| 195 | 20231206 | 152700 | 2368165380 | 7820 | 7820 | 7820 | 7820 | 0 |
| 196 | 20231206 | 152600 | 2368165380 | 7820 | 7820 | 7820 | 7820 | 0 |
| 197 | 20231206 | 152500 | 2368165380 | 7820 | 7820 | 7820 | 7820 | 0 |
| 198 | 20231206 | 152400 | 2368165380 | 7820 | 7820 | 7820 | 7820 | 0 |
| 199 | 20231206 | 152300 | 2368165380 | 7820 | 7820 | 7820 | 7820 | 0 |
| 200 | 20231206 | 152200 | 2368165380 | 7820 | 7820 | 7820 | 7820 | 0 |
| 201 | 20231206 | 152100 | 2368165380 | 7820 | 7820 | 7820 | 7820 | 0 |
| 202 | 20231206 | 152000 | 2368165380 | 7820 | 7820 | 7820 | 7820 | 0 |
| 203 | 20231206 | 151900 | 2368165380 | 7820 | 7820 | 7830 | 7820 | 695 |
| 204 | 20231206 | 151800 | 2362728450 | 7820 | 7830 | 7830 | 7810 | 1121 |
| 205 | 20231206 | 151700 | 2353962850 | 7830 | 7830 | 7840 | 7820 | 626 |
| 206 | 20231206 | 151600 | 2349060560 | 7840 | 7840 | 7840 | 7830 | 311 |
| 207 | 20231206 | 151500 | 2346624320 | 7830 | 7840 | 7840 | 7830 | 368 |
| 208 | 20231206 | 151400 | 2343739540 | 7830 | 7840 | 7840 | 7830 | 133 |
| 209 | 20231206 | 151300 | 2342697260 | 7830 | 7840 | 7850 | 7830 | 3562 |
| 210 | 20231206 | 151200 | 2314763050 | 7840 | 7840 | 7840 | 7830 | 289 |
| 211 | 20231206 | 151100 | 2312498180 | 7840 | 7830 | 7840 | 7830 | 1474 |
| 212 | 20231206 | 151000 | 2300956600 | 7830 | 7820 | 7830 | 7820 | 176 |
| 213 | 20231206 | 150900 | 2299579120 | 7830 | 7830 | 7830 | 7820 | 225 |
| 214 | 20231206 | 150800 | 2297818710 | 7830 | 7830 | 7830 | 7820 | 230 |
| 215 | 20231206 | 150700 | 2296018150 | 7820 | 7810 | 7830 | 7810 | 1897 |
| 216 | 20231206 | 150600 | 2281184190 | 7820 | 7810 | 7820 | 7810 | 1836 |
| 217 | 20231206 | 150500 | 2266843750 | 7810 | 7810 | 7810 | 7800 | 950 |
| 218 | 20231206 | 150400 | 2259427420 | 7810 | 7800 | 7810 | 7800 | 424 |
| 219 | 20231206 | 150300 | 2256119310 | 7800 | 7810 | 7810 | 7800 | 493 |
| 220 | 20231206 | 150200 | 2252272240 | 7810 | 7810 | 7810 | 7790 | 758 |
| 221 | 20231206 | 150100 | 2246355750 | 7810 | 7810 | 7810 | 7800 | 210 |
| 222 | 20231206 | 150000 | 2244716790 | 7810 | 7820 | 7820 | 7800 | 273 |
| 223 | 20231206 | 145900 | 2242586080 | 7810 | 7810 | 7820 | 7810 | 687 |
| 224 | 20231206 | 145800 | 2237220080 | 7810 | 7810 | 7810 | 7790 | 777 |
| 225 | 20231206 | 145700 | 2231155480 | 7810 | 7800 | 7810 | 7770 | 15937 |
| 226 | 20231206 | 145600 | 2107076670 | 7810 | 7810 | 7810 | 7800 | 160 |
| 227 | 20231206 | 145500 | 2105827750 | 7800 | 7810 | 7820 | 7800 | 245 |
| 228 | 20231206 | 145400 | 2103914720 | 7820 | 7810 | 7820 | 7800 | 598 |
| 229 | 20231206 | 145300 | 2099245720 | 7790 | 7810 | 7810 | 7790 | 298 |
| 230 | 20231206 | 145200 | 2096921790 | 7800 | 7790 | 7800 | 7790 | 623 |
| 231 | 20231206 | 145100 | 2092064000 | 7800 | 7810 | 7810 | 7790 | 216 |
| 232 | 20231206 | 145000 | 2090379800 | 7810 | 7800 | 7810 | 7790 | 639 |
| 233 | 20231206 | 144900 | 2085396930 | 7800 | 7790 | 7800 | 7780 | 368 |
| 234 | 20231206 | 144800 | 2082529670 | 7780 | 7790 | 7800 | 7780 | 472 |
| 235 | 20231206 | 144700 | 2078855900 | 7770 | 7810 | 7810 | 7770 | 303 |
| 236 | 20231206 | 144600 | 2076499700 | 7760 | 7800 | 7810 | 7760 | 11586 |
| 237 | 20231206 | 144500 | 1986368540 | 7810 | 7810 | 7810 | 7790 | 2034 |
| 238 | 20231206 | 144400 | 1970504400 | 7800 | 7800 | 7820 | 7800 | 613 |
| 239 | 20231206 | 144300 | 1965718190 | 7800 | 7810 | 7820 | 7800 | 1033 |
| 240 | 20231206 | 144200 | 1957653380 | 7810 | 7810 | 7820 | 7810 | 177 |
| 241 | 20231206 | 144100 | 1956270970 | 7820 | 7810 | 7820 | 7810 | 191 |
| 242 | 20231206 | 144000 | 1954779150 | 7810 | 7820 | 7820 | 7810 | 542 |
| 243 | 20231206 | 143900 | 1950545080 | 7820 | 7810 | 7820 | 7810 | 48 |
| 244 | 20231206 | 143800 | 1950170060 | 7820 | 7820 | 7820 | 7810 | 212 |
| 245 | 20231206 | 143700 | 1948512920 | 7820 | 7820 | 7820 | 7820 | 1426 |
| 246 | 20231206 | 143600 | 1937361600 | 7820 | 7820 | 7830 | 7820 | 392 |
| 247 | 20231206 | 143500 | 1934294150 | 7830 | 7800 | 7830 | 7800 | 614 |
| 248 | 20231206 | 143400 | 1929497190 | 7800 | 7800 | 7800 | 7790 | 543 |
| 249 | 20231206 | 143300 | 1925262730 | 7800 | 7790 | 7800 | 7790 | 296 |
| 250 | 20231206 | 143200 | 1922955890 | 7790 | 7800 | 7800 | 7790 | 1757 |
| 251 | 20231206 | 143100 | 1909254000 | 7800 | 7800 | 7810 | 7800 | 1097 |
| 252 | 20231206 | 143000 | 1900694680 | 7800 | 7800 | 7810 | 7800 | 864 |
| 253 | 20231206 | 142900 | 1893950960 | 7800 | 7810 | 7810 | 7800 | 1044 |
| 254 | 20231206 | 142800 | 1885797810 | 7810 | 7810 | 7820 | 7810 | 1676 |
| 255 | 20231206 | 142700 | 1872707340 | 7820 | 7820 | 7820 | 7810 | 120 |
| 256 | 20231206 | 142600 | 1871769820 | 7820 | 7820 | 7820 | 7810 | 821 |
| 257 | 20231206 | 142500 | 1865357010 | 7810 | 7810 | 7830 | 7810 | 402 |
| 258 | 20231206 | 142400 | 1862217360 | 7810 | 7810 | 7810 | 7810 | 176 |
| 259 | 20231206 | 142300 | 1860842800 | 7830 | 7830 | 7830 | 7830 | 1 |
| 260 | 20231206 | 142200 | 1860834970 | 7830 | 7820 | 7830 | 7810 | 73 |
| 261 | 20231206 | 142100 | 1860263660 | 7810 | 7830 | 7830 | 7810 | 914 |
| 262 | 20231206 | 142000 | 1853118820 | 7810 | 7810 | 7830 | 7810 | 771 |
| 263 | 20231206 | 141900 | 1847097070 | 7830 | 7830 | 7830 | 7810 | 242 |
| 264 | 20231206 | 141800 | 1845204790 | 7820 | 7820 | 7820 | 7820 | 51 |
| 265 | 20231206 | 141700 | 1844805970 | 7830 | 7830 | 7830 | 7830 | 3 |
| 266 | 20231206 | 141600 | 1844782480 | 7830 | 7830 | 7830 | 7830 | 17 |
| 267 | 20231206 | 141500 | 1844649370 | 7810 | 7810 | 7810 | 7810 | 230 |
| 268 | 20231206 | 141400 | 1842853070 | 7810 | 7830 | 7830 | 7810 | 119 |
| 269 | 20231206 | 141300 | 1841923660 | 7810 | 7820 | 7820 | 7810 | 89 |
| 270 | 20231206 | 141200 | 1841228440 | 7810 | 7810 | 7830 | 7810 | 263 |
| 271 | 20231206 | 141100 | 1839172410 | 7830 | 7810 | 7830 | 7810 | 5864 |
| 272 | 20231206 | 141000 | 1793370890 | 7800 | 7810 | 7820 | 7800 | 1252 |
| 273 | 20231206 | 140900 | 1783594680 | 7800 | 7810 | 7810 | 7790 | 412 |
| 274 | 20231206 | 140800 | 1780380820 | 7810 | 7800 | 7810 | 7800 | 667 |
| 275 | 20231206 | 140700 | 1775178210 | 7810 | 7820 | 7820 | 7810 | 55 |
| 276 | 20231206 | 140600 | 1774748220 | 7790 | 7840 | 7840 | 7770 | 20416 |
| 277 | 20231206 | 140500 | 1615292000 | 7830 | 7830 | 7830 | 7820 | 759 |
| 278 | 20231206 | 140400 | 1609350770 | 7820 | 7820 | 7820 | 7820 | 512 |
| 279 | 20231206 | 140300 | 1605346930 | 7820 | 7840 | 7840 | 7820 | 361 |
| 280 | 20231206 | 140200 | 1602521890 | 7830 | 7840 | 7850 | 7830 | 1431 |
| 281 | 20231206 | 140100 | 1591303830 | 7840 | 7850 | 7850 | 7840 | 299 |
| 282 | 20231206 | 140000 | 1588958460 | 7850 | 7850 | 7850 | 7850 | 1121 |
| 283 | 20231206 | 135900 | 1580158610 | 7860 | 7860 | 7860 | 7860 | 58 |
| 284 | 20231206 | 135800 | 1579702730 | 7860 | 7860 | 7860 | 7860 | 15 |
| 285 | 20231206 | 135700 | 1579584830 | 7860 | 7860 | 7860 | 7860 | 433 |
| 286 | 20231206 | 135600 | 1576181450 | 7860 | 7860 | 7860 | 7860 | 50 |
| 287 | 20231206 | 135500 | 1575788450 | 7860 | 7860 | 7870 | 7850 | 1772 |
| 288 | 20231206 | 135400 | 1561848210 | 7850 | 7860 | 7860 | 7850 | 224 |
| 289 | 20231206 | 135300 | 1560087600 | 7860 | 7860 | 7860 | 7860 | 154 |
| 290 | 20231206 | 135200 | 1558877160 | 7860 | 7850 | 7860 | 7850 | 434 |
| 291 | 20231206 | 135100 | 1555467100 | 7850 | 7840 | 7860 | 7840 | 667 |
| 292 | 20231206 | 135000 | 1550232740 | 7840 | 7850 | 7850 | 7840 | 167 |
| 293 | 20231206 | 134900 | 1548922660 | 7850 | 7850 | 7850 | 7850 | 62 |
| 294 | 20231206 | 134800 | 1548435960 | 7850 | 7840 | 7850 | 7840 | 48 |
| 295 | 20231206 | 134700 | 1548059470 | 7860 | 7840 | 7860 | 7840 | 286 |
| 296 | 20231206 | 134600 | 1545815590 | 7840 | 7830 | 7840 | 7830 | 1360 |
| 297 | 20231206 | 134500 | 1535166770 | 7830 | 7820 | 7830 | 7820 | 324 |
| 298 | 20231206 | 134400 | 1532632870 | 7820 | 7820 | 7820 | 7810 | 1100 |
| 299 | 20231206 | 134300 | 1524031970 | 7810 | 7810 | 7810 | 7800 | 1026 |
| 300 | 20231206 | 134200 | 1516024490 | 7810 | 7800 | 7810 | 7790 | 748 |
| 301 | 20231206 | 134100 | 1510189210 | 7810 | 7810 | 7810 | 7800 | 305 |
| 302 | 20231206 | 134000 | 1507807390 | 7780 | 7850 | 7850 | 7760 | 11176 |
| 303 | 20231206 | 133900 | 1420593270 | 7850 | 7850 | 7850 | 7850 | 0 |
| 304 | 20231206 | 133800 | 1420593270 | 7850 | 7850 | 7850 | 7850 | 321 |
| 305 | 20231206 | 133700 | 1418073420 | 7840 | 7840 | 7860 | 7840 | 589 |
| 306 | 20231206 | 133600 | 1413455520 | 7840 | 7860 | 7860 | 7840 | 145 |
| 307 | 20231206 | 133500 | 1412318500 | 7840 | 7860 | 7860 | 7840 | 246 |
| 308 | 20231206 | 133400 | 1410387650 | 7860 | 7860 | 7860 | 7800 | 10651 |
| 309 | 20231206 | 133300 | 1326929450 | 7860 | 7860 | 7870 | 7860 | 97 |
| 310 | 20231206 | 133200 | 1326167020 | 7860 | 7870 | 7870 | 7860 | 837 |
| 311 | 20231206 | 133100 | 1319587650 | 7870 | 7870 | 7870 | 7870 | 49 |
| 312 | 20231206 | 133000 | 1319202020 | 7870 | 7850 | 7870 | 7850 | 2503 |
| 313 | 20231206 | 132900 | 1299530480 | 7860 | 7860 | 7860 | 7850 | 89 |
| 314 | 20231206 | 132800 | 1298831580 | 7860 | 7860 | 7860 | 7850 | 92 |
| 315 | 20231206 | 132700 | 1298108950 | 7860 | 7860 | 7860 | 7850 | 187 |
| 316 | 20231206 | 132600 | 1296640020 | 7860 | 7860 | 7860 | 7850 | 278 |
| 317 | 20231206 | 132500 | 1294457110 | 7850 | 7850 | 7860 | 7850 | 1203 |
| 318 | 20231206 | 132400 | 1285013550 | 7850 | 7860 | 7860 | 7850 | 263 |
| 319 | 20231206 | 132300 | 1282948370 | 7850 | 7870 | 7870 | 7850 | 405 |
| 320 | 20231206 | 132200 | 1279765840 | 7870 | 7850 | 7870 | 7850 | 262 |
| 321 | 20231206 | 132100 | 1277709100 | 7860 | 7870 | 7870 | 7860 | 80 |
| 322 | 20231206 | 132000 | 1277080020 | 7870 | 7850 | 7870 | 7840 | 676 |
| 323 | 20231206 | 131900 | 1271774400 | 7850 | 7840 | 7850 | 7840 | 128 |
| 324 | 20231206 | 131800 | 1270770400 | 7840 | 7850 | 7850 | 7840 | 619 |
| 325 | 20231206 | 131700 | 1265914970 | 7850 | 7870 | 7870 | 7850 | 211 |
| 326 | 20231206 | 131600 | 1264258520 | 7840 | 7870 | 7870 | 7840 | 2351 |
| 327 | 20231206 | 131500 | 1245795300 | 7860 | 7860 | 7860 | 7850 | 994 |
| 328 | 20231206 | 131400 | 1237984190 | 7860 | 7870 | 7880 | 7860 | 1973 |
| 329 | 20231206 | 131300 | 1222460930 | 7870 | 7890 | 7890 | 7870 | 1886 |
| 330 | 20231206 | 131200 | 1207598520 | 7890 | 7900 | 7900 | 7880 | 9836 |
| 331 | 20231206 | 131100 | 1129918760 | 7900 | 7900 | 7910 | 7900 | 776 |
| 332 | 20231206 | 131000 | 1123787350 | 7910 | 7910 | 7910 | 7910 | 122 |
| 333 | 20231206 | 130900 | 1122822330 | 7910 | 7910 | 7910 | 7900 | 308 |
| 334 | 20231206 | 130800 | 1120386670 | 7920 | 7910 | 7920 | 7910 | 2 |
| 335 | 20231206 | 130700 | 1120370840 | 7900 | 7900 | 7910 | 7900 | 1147 |
| 336 | 20231206 | 130600 | 1111300900 | 7900 | 7920 | 7920 | 7900 | 3751 |
| 337 | 20231206 | 130500 | 1081631830 | 7920 | 7920 | 7920 | 7910 | 64 |
| 338 | 20231206 | 130400 | 1081125350 | 7910 | 7910 | 7910 | 7910 | 122 |
| 339 | 20231206 | 130300 | 1080160330 | 7920 | 7920 | 7920 | 7910 | 326 |
| 340 | 20231206 | 130200 | 1077579190 | 7920 | 7920 | 7920 | 7910 | 689 |
| 341 | 20231206 | 130100 | 1072123200 | 7910 | 7910 | 7910 | 7910 | 131 |
| 342 | 20231206 | 130000 | 1071086990 | 7930 | 7930 | 7930 | 7910 | 328 |
| 343 | 20231206 | 125900 | 1068492260 | 7910 | 7920 | 7920 | 7910 | 111 |
| 344 | 20231206 | 125800 | 1067614040 | 7930 | 7920 | 7930 | 7910 | 173 |
| 345 | 20231206 | 125700 | 1066245270 | 7930 | 7920 | 7930 | 7910 | 479 |
| 346 | 20231206 | 125600 | 1062456350 | 7910 | 7910 | 7910 | 7910 | 93 |
| 347 | 20231206 | 125500 | 1061720720 | 7930 | 7910 | 7930 | 7910 | 1032 |
| 348 | 20231206 | 125400 | 1053557560 | 7910 | 7910 | 7920 | 7910 | 274 |
| 349 | 20231206 | 125300 | 1051390200 | 7910 | 7940 | 7940 | 7910 | 4181 |
| 350 | 20231206 | 125200 | 1018257240 | 7950 | 7950 | 7950 | 7950 | 10 |
| 351 | 20231206 | 125100 | 1018177740 | 7930 | 7930 | 7930 | 7930 | 125 |
| 352 | 20231206 | 125000 | 1017186490 | 7950 | 7950 | 7950 | 7950 | 5 |
| 353 | 20231206 | 124900 | 1017146740 | 7930 | 7950 | 7950 | 7930 | 134 |
| 354 | 20231206 | 124800 | 1016084060 | 7930 | 7940 | 7940 | 7930 | 1104 |
| 355 | 20231206 | 124700 | 1007321280 | 7940 | 7940 | 7940 | 7940 | 349 |
| 356 | 20231206 | 124600 | 1004550220 | 7930 | 7930 | 7930 | 7930 | 148 |
| 357 | 20231206 | 124500 | 1003376580 | 7930 | 7930 | 7930 | 7930 | 194 |
| 358 | 20231206 | 124400 | 1001838160 | 7940 | 7930 | 7940 | 7930 | 25 |
| 359 | 20231206 | 124300 | 1001639700 | 7930 | 7920 | 7940 | 7920 | 339 |
| 360 | 20231206 | 124200 | 998951820 | 7920 | 7920 | 7920 | 7920 | 399 |
| 361 | 20231206 | 124100 | 995791740 | 7940 | 7920 | 7940 | 7920 | 122 |
| 362 | 20231206 | 124000 | 994825340 | 7920 | 7930 | 7930 | 7920 | 156 |
| 363 | 20231206 | 123900 | 993589580 | 7940 | 7930 | 7940 | 7930 | 173 |
| 364 | 20231206 | 123800 | 992216260 | 7940 | 7940 | 7940 | 7940 | 22 |
| 365 | 20231206 | 123700 | 992041580 | 7940 | 7920 | 7940 | 7920 | 117 |
| 366 | 20231206 | 123600 | 991114740 | 7920 | 7940 | 7940 | 7920 | 162 |
| 367 | 20231206 | 123500 | 989830140 | 7940 | 7950 | 7950 | 7930 | 209 |
| 368 | 20231206 | 123400 | 988170640 | 7930 | 7930 | 7930 | 7930 | 0 |
| 369 | 20231206 | 123300 | 988170640 | 7930 | 7950 | 7950 | 7930 | 750 |
| 370 | 20231206 | 123200 | 982219060 | 7930 | 7930 | 7930 | 7930 | 724 |
| 371 | 20231206 | 123100 | 976477740 | 7920 | 7930 | 7930 | 7920 | 163 |
| 372 | 20231206 | 123000 | 975186540 | 7930 | 7920 | 7930 | 7920 | 132 |
| 373 | 20231206 | 122900 | 974141050 | 7930 | 7920 | 7930 | 7920 | 298 |
| 374 | 20231206 | 122800 | 971780870 | 7920 | 7920 | 7920 | 7920 | 22 |
| 375 | 20231206 | 122700 | 971606630 | 7910 | 7920 | 7930 | 7910 | 426 |
| 376 | 20231206 | 122600 | 968236770 | 7920 | 7930 | 7930 | 7910 | 58 |
| 377 | 20231206 | 122500 | 967777550 | 7930 | 7920 | 7930 | 7910 | 337 |
| 378 | 20231206 | 122400 | 965108660 | 7910 | 7920 | 7920 | 7910 | 1096 |
| 379 | 20231206 | 122300 | 956434880 | 7910 | 7930 | 7930 | 7910 | 230 |
| 380 | 20231206 | 122200 | 954613270 | 7930 | 7930 | 7930 | 7910 | 363 |
| 381 | 20231206 | 122100 | 951734900 | 7910 | 7920 | 7920 | 7910 | 156 |
| 382 | 20231206 | 122000 | 950500340 | 7920 | 7920 | 7920 | 7920 | 701 |
| 383 | 20231206 | 121900 | 944948420 | 7920 | 7910 | 7920 | 7910 | 202 |
| 384 | 20231206 | 121800 | 943350520 | 7920 | 7920 | 7920 | 7920 | 15 |
| 385 | 20231206 | 121700 | 943231720 | 7920 | 7920 | 7920 | 7910 | 140 |
| 386 | 20231206 | 121600 | 942123870 | 7920 | 7920 | 7920 | 7910 | 403 |
| 387 | 20231206 | 121500 | 938933150 | 7920 | 7910 | 7920 | 7910 | 267 |
| 388 | 20231206 | 121400 | 936819290 | 7920 | 7920 | 7920 | 7910 | 96 |
| 389 | 20231206 | 121300 | 936059780 | 7920 | 7920 | 7920 | 7920 | 340 |
| 390 | 20231206 | 121200 | 933366980 | 7910 | 7920 | 7920 | 7910 | 3909 |
| 391 | 20231206 | 121100 | 902419190 | 7930 | 7930 | 7930 | 7920 | 817 |
| 392 | 20231206 | 121000 | 895941860 | 7930 | 7920 | 7930 | 7920 | 271 |
| 393 | 20231206 | 120900 | 893794190 | 7940 | 7940 | 7940 | 7940 | 0 |
| 394 | 20231206 | 120800 | 893794190 | 7940 | 7930 | 7940 | 7920 | 1206 |
| 395 | 20231206 | 120700 | 884233920 | 7930 | 7930 | 7930 | 7930 | 0 |
| 396 | 20231206 | 120600 | 884233920 | 7930 | 7950 | 7950 | 7930 | 150 |
| 397 | 20231206 | 120500 | 883044190 | 7930 | 7930 | 7930 | 7930 | 212 |
| 398 | 20231206 | 120400 | 881363030 | 7930 | 7950 | 7950 | 7930 | 143 |
| 399 | 20231206 | 120300 | 880228960 | 7950 | 7940 | 7950 | 7940 | 8 |
| 400 | 20231206 | 120200 | 880165420 | 7930 | 7930 | 7930 | 7920 | 737 |
| 401 | 20231206 | 120100 | 874321510 | 7920 | 7920 | 7920 | 7920 | 123 |
| 402 | 20231206 | 120000 | 873347350 | 7930 | 7920 | 7930 | 7920 | 70 |
| 403 | 20231206 | 115900 | 872792940 | 7920 | 7920 | 7930 | 7920 | 289 |
| 404 | 20231206 | 115800 | 870503920 | 7930 | 7930 | 7930 | 7920 | 2995 |
| 405 | 20231206 | 115700 | 846758780 | 7930 | 7940 | 7960 | 7930 | 2523 |
| 406 | 20231206 | 115600 | 826731330 | 7940 | 7950 | 7960 | 7940 | 2418 |
| 407 | 20231206 | 115500 | 807512590 | 7960 | 7960 | 7960 | 7960 | 8 |
| 408 | 20231206 | 115400 | 807448910 | 7960 | 7960 | 7960 | 7960 | 1 |
| 409 | 20231206 | 115300 | 807440950 | 7960 | 7960 | 7960 | 7960 | 826 |
| 410 | 20231206 | 115200 | 800865990 | 7960 | 7960 | 7960 | 7960 | 8 |
| 411 | 20231206 | 115100 | 800802310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 412 | 20231206 | 115000 | 800802310 | 7950 | 7950 | 7950 | 7950 | 83 |
| 413 | 20231206 | 114900 | 800142460 | 7960 | 7960 | 7960 | 7960 | 491 |
| 414 | 20231206 | 114800 | 796234100 | 7950 | 7970 | 7970 | 7950 | 1345 |
| 415 | 20231206 | 114700 | 785531710 | 7970 | 7970 | 7970 | 7950 | 68 |
| 416 | 20231206 | 114600 | 784990930 | 7950 | 7970 | 7970 | 7950 | 343 |
| 417 | 20231206 | 114500 | 782260770 | 7970 | 7970 | 7970 | 7970 | 0 |
| 418 | 20231206 | 114400 | 782260770 | 7970 | 7970 | 7970 | 7970 | 25 |
| 419 | 20231206 | 114300 | 782061520 | 7960 | 7960 | 7960 | 7960 | 100 |
| 420 | 20231206 | 114200 | 781265520 | 7970 | 7970 | 7970 | 7970 | 123 |
| 421 | 20231206 | 114100 | 780285210 | 7970 | 7950 | 7970 | 7950 | 1622 |
| 422 | 20231206 | 114000 | 767390270 | 7950 | 7960 | 7960 | 7950 | 1225 |
| 423 | 20231206 | 113900 | 757639770 | 7960 | 7970 | 7970 | 7960 | 693 |
| 424 | 20231206 | 113800 | 752123460 | 7970 | 7960 | 7970 | 7960 | 67 |
| 425 | 20231206 | 113700 | 751589940 | 7960 | 7960 | 7960 | 7960 | 129 |
| 426 | 20231206 | 113600 | 750563100 | 7970 | 7970 | 7970 | 7970 | 54 |
| 427 | 20231206 | 113500 | 750132720 | 7970 | 7960 | 7970 | 7960 | 12 |
| 428 | 20231206 | 113400 | 750037130 | 7960 | 7960 | 7960 | 7960 | 50 |
| 429 | 20231206 | 113300 | 749639130 | 7970 | 7970 | 7970 | 7970 | 24 |
| 430 | 20231206 | 113200 | 749447850 | 7970 | 7970 | 7970 | 7970 | 20 |
| 431 | 20231206 | 113100 | 749288450 | 7970 | 7970 | 7970 | 7970 | 23 |
| 432 | 20231206 | 113000 | 749105140 | 7970 | 7970 | 7970 | 7970 | 36 |
| 433 | 20231206 | 112900 | 748818220 | 7960 | 7980 | 7980 | 7960 | 3888 |
| 434 | 20231206 | 112800 | 717829960 | 7990 | 7990 | 7990 | 7990 | 13 |
| 435 | 20231206 | 112700 | 717726090 | 7990 | 7990 | 7990 | 7990 | 30 |
| 436 | 20231206 | 112600 | 717486390 | 7980 | 7990 | 7990 | 7980 | 377 |
| 437 | 20231206 | 112500 | 714477920 | 7980 | 7990 | 7990 | 7980 | 279 |
| 438 | 20231206 | 112400 | 712250940 | 7990 | 7990 | 7990 | 7990 | 100 |
| 439 | 20231206 | 112300 | 711451940 | 8000 | 8000 | 8000 | 8000 | 7 |
| 440 | 20231206 | 112200 | 711395940 | 8000 | 8000 | 8000 | 8000 | 1 |
| 441 | 20231206 | 112100 | 711387940 | 7980 | 7980 | 7980 | 7980 | 104 |
| 442 | 20231206 | 112000 | 710558020 | 7980 | 7980 | 7980 | 7980 | 108 |
| 443 | 20231206 | 111900 | 709696180 | 7980 | 7980 | 7980 | 7980 | 460 |
| 444 | 20231206 | 111800 | 706025380 | 7980 | 7990 | 7990 | 7980 | 1093 |
| 445 | 20231206 | 111700 | 697292340 | 7990 | 8010 | 8010 | 7990 | 1167 |
| 446 | 20231206 | 111600 | 687956540 | 8000 | 8010 | 8010 | 8000 | 211 |
| 447 | 20231206 | 111500 | 686268440 | 8010 | 8010 | 8010 | 8010 | 100 |
| 448 | 20231206 | 111400 | 685467440 | 8010 | 8010 | 8010 | 8010 | 101 |
| 449 | 20231206 | 111300 | 684658430 | 8000 | 8010 | 8010 | 8000 | 116 |
| 450 | 20231206 | 111200 | 683730030 | 8010 | 8020 | 8020 | 8010 | 280 |
| 451 | 20231206 | 111100 | 681487130 | 8020 | 8010 | 8020 | 8010 | 111 |
| 452 | 20231206 | 111000 | 680597010 | 8020 | 8020 | 8020 | 8020 | 8 |
| 453 | 20231206 | 110900 | 680532850 | 8020 | 8020 | 8020 | 8010 | 217 |
| 454 | 20231206 | 110800 | 678793150 | 8020 | 8020 | 8020 | 8020 | 304 |
| 455 | 20231206 | 110700 | 676355070 | 8020 | 8010 | 8020 | 8010 | 167 |
| 456 | 20231206 | 110600 | 675016970 | 8010 | 8010 | 8010 | 8010 | 11 |
| 457 | 20231206 | 110500 | 674928860 | 8020 | 8010 | 8020 | 8010 | 1178 |
| 458 | 20231206 | 110400 | 665491600 | 8010 | 8000 | 8010 | 8000 | 113 |
| 459 | 20231206 | 110300 | 664587570 | 8000 | 8000 | 8010 | 8000 | 49 |
| 460 | 20231206 | 110200 | 664195560 | 8000 | 8010 | 8010 | 8000 | 103 |
| 461 | 20231206 | 110100 | 663371530 | 8010 | 8010 | 8010 | 8010 | 135 |
| 462 | 20231206 | 110000 | 662290180 | 8010 | 8020 | 8020 | 8010 | 293 |
| 463 | 20231206 | 105900 | 659943240 | 8020 | 8020 | 8020 | 8020 | 6 |
| 464 | 20231206 | 105800 | 659895120 | 8020 | 8010 | 8020 | 8010 | 11 |
| 465 | 20231206 | 105700 | 659806910 | 8020 | 8020 | 8020 | 8010 | 310 |
| 466 | 20231206 | 105600 | 657321220 | 8010 | 8010 | 8020 | 8010 | 436 |
| 467 | 20231206 | 105500 | 653828790 | 8010 | 8010 | 8010 | 8010 | 2918 |
| 468 | 20231206 | 105400 | 630455610 | 8010 | 8010 | 8010 | 8000 | 410 |
| 469 | 20231206 | 105300 | 627171700 | 8000 | 8000 | 8000 | 8000 | 70 |
| 470 | 20231206 | 105200 | 626611700 | 8000 | 8010 | 8010 | 8000 | 2 |
| 471 | 20231206 | 105100 | 626595690 | 8000 | 8010 | 8010 | 8000 | 58 |
| 472 | 20231206 | 105000 | 626131680 | 8010 | 8010 | 8010 | 8010 | 137 |
| 473 | 20231206 | 104900 | 625034310 | 8010 | 8000 | 8010 | 8000 | 715 |
| 474 | 20231206 | 104800 | 619309160 | 8000 | 8000 | 8000 | 8000 | 1300 |
| 475 | 20231206 | 104700 | 608909160 | 7990 | 7990 | 7990 | 7990 | 531 |
| 476 | 20231206 | 104600 | 604666470 | 7990 | 7990 | 7990 | 7990 | 0 |
| 477 | 20231206 | 104500 | 604666470 | 7990 | 7970 | 7990 | 7970 | 170 |
| 478 | 20231206 | 104400 | 603311430 | 7970 | 7970 | 7970 | 7970 | 0 |
| 479 | 20231206 | 104300 | 603311430 | 7970 | 7980 | 7980 | 7970 | 1564 |
| 480 | 20231206 | 104200 | 590842110 | 7970 | 7970 | 7970 | 7970 | 0 |
| 481 | 20231206 | 104100 | 590842110 | 7970 | 7970 | 7970 | 7970 | 224 |
| 482 | 20231206 | 104000 | 589056830 | 7970 | 7970 | 7970 | 7970 | 21 |
| 483 | 20231206 | 103900 | 588889460 | 7970 | 7970 | 7970 | 7970 | 13 |
| 484 | 20231206 | 103800 | 588785850 | 7970 | 7970 | 7970 | 7960 | 327 |
| 485 | 20231206 | 103700 | 586181670 | 7970 | 7970 | 7970 | 7970 | 268 |
| 486 | 20231206 | 103600 | 584045710 | 7970 | 7970 | 7970 | 7970 | 710 |
| 487 | 20231206 | 103500 | 578387010 | 7970 | 7950 | 7970 | 7950 | 403 |
| 488 | 20231206 | 103400 | 575176920 | 7960 | 7970 | 7970 | 7960 | 631 |
| 489 | 20231206 | 103300 | 570153610 | 7970 | 7970 | 7970 | 7960 | 50 |
| 490 | 20231206 | 103200 | 569755540 | 7960 | 7960 | 7960 | 7960 | 98 |
| 491 | 20231206 | 103100 | 568975460 | 7960 | 7960 | 7960 | 7960 | 58 |
| 492 | 20231206 | 103000 | 568513780 | 7960 | 7960 | 7960 | 7960 | 43 |
| 493 | 20231206 | 102900 | 568171500 | 7960 | 7960 | 7960 | 7950 | 683 |
| 494 | 20231206 | 102800 | 562739160 | 7950 | 7960 | 7960 | 7950 | 54 |
| 495 | 20231206 | 102700 | 562309330 | 7960 | 7970 | 7980 | 7960 | 1563 |
| 496 | 20231206 | 102600 | 549856700 | 7970 | 7970 | 7970 | 7970 | 58 |
| 497 | 20231206 | 102500 | 549394440 | 7970 | 7970 | 7970 | 7970 | 1 |
| 498 | 20231206 | 102400 | 549386470 | 7960 | 7970 | 7970 | 7960 | 637 |
| 499 | 20231206 | 102300 | 544311180 | 7970 | 7990 | 7990 | 7970 | 2337 |
| 500 | 20231206 | 102200 | 525649560 | 8000 | 8000 | 8000 | 8000 | 120 |
| 501 | 20231206 | 102100 | 524689560 | 8000 | 8000 | 8000 | 8000 | 209 |
| 502 | 20231206 | 102000 | 523017560 | 8000 | 8000 | 8000 | 8000 | 0 |
| 503 | 20231206 | 101900 | 523017560 | 8000 | 8000 | 8000 | 8000 | 604 |
| 504 | 20231206 | 101800 | 518185560 | 8000 | 8000 | 8000 | 8000 | 5 |
| 505 | 20231206 | 101700 | 518145560 | 7990 | 8000 | 8000 | 7990 | 2587 |
| 506 | 20231206 | 101600 | 497451680 | 7990 | 8000 | 8000 | 7990 | 205 |
| 507 | 20231206 | 101500 | 495813680 | 8000 | 8000 | 8000 | 8000 | 13 |
| 508 | 20231206 | 101400 | 495709680 | 7990 | 8000 | 8000 | 7990 | 54 |
| 509 | 20231206 | 101300 | 495278160 | 7980 | 7980 | 7980 | 7980 | 50 |
| 510 | 20231206 | 101200 | 494879160 | 7980 | 8000 | 8000 | 7980 | 21 |
| 511 | 20231206 | 101100 | 494711290 | 7990 | 8000 | 8000 | 7990 | 157 |
| 512 | 20231206 | 101000 | 493456730 | 8000 | 7990 | 8000 | 7990 | 119 |
| 513 | 20231206 | 100900 | 492504750 | 7990 | 7980 | 7990 | 7980 | 486 |
| 514 | 20231206 | 100800 | 488623280 | 7980 | 7980 | 7980 | 7980 | 474 |
| 515 | 20231206 | 100700 | 484840760 | 7980 | 7990 | 7990 | 7980 | 847 |
| 516 | 20231206 | 100600 | 478075540 | 7990 | 8000 | 8000 | 7990 | 29 |
| 517 | 20231206 | 100500 | 477843590 | 8010 | 8000 | 8010 | 8000 | 1752 |
| 518 | 20231206 | 100400 | 463823350 | 8000 | 8010 | 8010 | 8000 | 341 |
| 519 | 20231206 | 100300 | 461092540 | 8010 | 8020 | 8020 | 8010 | 709 |
| 520 | 20231206 | 100200 | 455408870 | 8020 | 8010 | 8020 | 8010 | 747 |
| 521 | 20231206 | 100100 | 449424030 | 8010 | 8000 | 8010 | 8000 | 99 |
| 522 | 20231206 | 100000 | 448631920 | 8000 | 8010 | 8010 | 8000 | 75 |
| 523 | 20231206 | 095900 | 448031270 | 8010 | 8010 | 8010 | 8000 | 424 |
| 524 | 20231206 | 095800 | 444637230 | 8010 | 7990 | 8010 | 7990 | 628 |
| 525 | 20231206 | 095700 | 439611820 | 7990 | 8000 | 8000 | 7990 | 772 |
| 526 | 20231206 | 095600 | 433436430 | 7990 | 7990 | 8000 | 7980 | 4761 |
| 527 | 20231206 | 095500 | 395376680 | 7990 | 7980 | 7990 | 7980 | 1007 |
| 528 | 20231206 | 095400 | 387337290 | 7980 | 7980 | 7990 | 7980 | 252 |
| 529 | 20231206 | 095300 | 385326320 | 7980 | 7970 | 7990 | 7970 | 433 |
| 530 | 20231206 | 095200 | 381870960 | 7970 | 7960 | 7970 | 7960 | 1464 |
| 531 | 20231206 | 095100 | 370205080 | 7960 | 7960 | 7960 | 7960 | 335 |
| 532 | 20231206 | 095000 | 367538480 | 7960 | 7950 | 7960 | 7950 | 330 |
| 533 | 20231206 | 094900 | 364911770 | 7960 | 7950 | 7960 | 7950 | 660 |
| 534 | 20231206 | 094800 | 359658290 | 7960 | 7940 | 7960 | 7940 | 23 |
| 535 | 20231206 | 094700 | 359475510 | 7940 | 7930 | 7940 | 7930 | 305 |
| 536 | 20231206 | 094600 | 357055810 | 7960 | 7950 | 7960 | 7950 | 355 |
| 537 | 20231206 | 094500 | 354232290 | 7930 | 7930 | 7940 | 7920 | 4376 |
| 538 | 20231206 | 094400 | 319565340 | 7930 | 7940 | 7940 | 7920 | 517 |
| 539 | 20231206 | 094300 | 315462190 | 7920 | 7930 | 7930 | 7920 | 3544 |
| 540 | 20231206 | 094200 | 287384830 | 7930 | 7930 | 7930 | 7930 | 1236 |
| 541 | 20231206 | 094100 | 277583350 | 7940 | 7940 | 7950 | 7920 | 8912 |
| 542 | 20231206 | 094000 | 206901900 | 7940 | 7960 | 7960 | 7940 | 801 |
| 543 | 20231206 | 093900 | 200537850 | 7960 | 7950 | 7960 | 7940 | 451 |
| 544 | 20231206 | 093800 | 196951820 | 7950 | 7950 | 7950 | 7950 | 111 |
| 545 | 20231206 | 093700 | 196069370 | 7950 | 7940 | 7960 | 7940 | 1031 |
| 546 | 20231206 | 093600 | 187882900 | 7950 | 7950 | 7950 | 7950 | 951 |
| 547 | 20231206 | 093500 | 180322450 | 7950 | 7950 | 7950 | 7950 | 35 |
| 548 | 20231206 | 093400 | 180044200 | 7950 | 7950 | 7950 | 7950 | 955 |
| 549 | 20231206 | 093300 | 172451950 | 7940 | 7940 | 7950 | 7940 | 1022 |
| 550 | 20231206 | 093200 | 164332260 | 7950 | 7940 | 7950 | 7940 | 1764 |
| 551 | 20231206 | 093100 | 150311020 | 7940 | 7940 | 7940 | 7930 | 717 |
| 552 | 20231206 | 093000 | 144618840 | 7940 | 7940 | 7940 | 7930 | 508 |
| 553 | 20231206 | 092900 | 140585330 | 7940 | 7930 | 7940 | 7930 | 82 |
| 554 | 20231206 | 092800 | 139934750 | 7930 | 7930 | 7940 | 7930 | 372 |
| 555 | 20231206 | 092700 | 136983790 | 7940 | 7940 | 7950 | 7930 | 1203 |
| 556 | 20231206 | 092600 | 127432090 | 7940 | 7950 | 7950 | 7940 | 668 |
| 557 | 20231206 | 092500 | 122127870 | 7940 | 7950 | 7950 | 7940 | 2498 |
| 558 | 20231206 | 092400 | 102277860 | 7950 | 7950 | 7950 | 7950 | 184 |
| 559 | 20231206 | 092300 | 100815060 | 7950 | 7950 | 7960 | 7950 | 635 |
| 560 | 20231206 | 092200 | 95766080 | 7950 | 7960 | 7960 | 7950 | 162 |
| 561 | 20231206 | 092100 | 94477950 | 7960 | 7960 | 7970 | 7960 | 48 |
| 562 | 20231206 | 092000 | 94095770 | 7960 | 7960 | 7960 | 7950 | 388 |
| 563 | 20231206 | 091900 | 91008290 | 7950 | 7950 | 7950 | 7950 | 672 |
| 564 | 20231206 | 091800 | 85665890 | 7950 | 7950 | 7970 | 7950 | 273 |
| 565 | 20231206 | 091700 | 83493680 | 7950 | 7950 | 7950 | 7950 | 1747 |
| 566 | 20231206 | 091600 | 69605030 | 7950 | 7940 | 7950 | 7940 | 386 |
| 567 | 20231206 | 091500 | 66536360 | 7940 | 7940 | 7940 | 7930 | 945 |
| 568 | 20231206 | 091400 | 59033090 | 7940 | 7950 | 7950 | 7940 | 256 |
| 569 | 20231206 | 091300 | 57000020 | 7940 | 7930 | 7940 | 7930 | 434 |
| 570 | 20231206 | 091200 | 53554560 | 7930 | 7940 | 7940 | 7930 | 105 |
| 571 | 20231206 | 091100 | 52721160 | 7940 | 7940 | 7950 | 7940 | 349 |
| 572 | 20231206 | 091000 | 49949410 | 7940 | 7940 | 7940 | 7920 | 902 |
| 573 | 20231206 | 090900 | 42793480 | 7930 | 7930 | 7940 | 7930 | 441 |
| 574 | 20231206 | 090800 | 39293340 | 7930 | 7940 | 7940 | 7930 | 817 |
| 575 | 20231206 | 090700 | 32813830 | 7950 | 7940 | 7950 | 7940 | 394 |
| 576 | 20231206 | 090600 | 29684720 | 7930 | 7920 | 7930 | 7920 | 422 |
| 577 | 20231206 | 090500 | 26341040 | 7910 | 7910 | 7910 | 7910 | 208 |
| 578 | 20231206 | 090400 | 24695760 | 7910 | 7920 | 7920 | 7910 | 61 |
| 579 | 20231206 | 090300 | 24213140 | 7920 | 7920 | 7930 | 7920 | 478 |
| 580 | 20231206 | 090200 | 20427330 | 7930 | 7910 | 7930 | 7910 | 606 |
| 581 | 20231206 | 090100 | 15631750 | 7910 | 7910 | 7910 | 7910 | 300 |
| 582 | 20231206 | 090000 | 13258750 | 7930 | 7900 | 7930 | 7900 | 1678 |