31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 4993 |
| 3 | 20231207 | 183800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 4 | 20231207 | 183700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 5 | 20231207 | 183600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 6 | 20231207 | 183500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 7 | 20231207 | 183400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 8 | 20231207 | 183300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 9 | 20231207 | 183200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 10 | 20231207 | 183100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 11 | 20231207 | 183000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 12 | 20231207 | 182900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 13 | 20231207 | 182800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 14 | 20231207 | 182700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 15 | 20231207 | 182600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 16 | 20231207 | 182500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 17 | 20231207 | 182400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 18 | 20231207 | 182300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 19 | 20231207 | 182200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 20 | 20231207 | 182100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 21 | 20231207 | 182000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 22 | 20231207 | 181900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 23 | 20231207 | 181800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 24 | 20231207 | 181700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 25 | 20231207 | 181600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 26 | 20231207 | 181500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 27 | 20231207 | 181400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 28 | 20231207 | 181300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 29 | 20231207 | 181200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 30 | 20231207 | 181100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 31 | 20231207 | 181000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 32 | 20231207 | 180900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 4993 |
| 33 | 20231207 | 180800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 34 | 20231207 | 180700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 35 | 20231207 | 180600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 36 | 20231207 | 180500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 37 | 20231207 | 180400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 38 | 20231207 | 180300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 39 | 20231207 | 180200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 40 | 20231207 | 180100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 41 | 20231207 | 180000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 42 | 20231207 | 175900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 43 | 20231207 | 175800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 44 | 20231207 | 175700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 45 | 20231207 | 175600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 46 | 20231207 | 175500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 47 | 20231207 | 175400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 48 | 20231207 | 175300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 49 | 20231207 | 175200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 50 | 20231207 | 175100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 51 | 20231207 | 175000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 52 | 20231207 | 174900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 53 | 20231207 | 174800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 54 | 20231207 | 174700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 55 | 20231207 | 174600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 56 | 20231207 | 174500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 57 | 20231207 | 174400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 58 | 20231207 | 174300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 59 | 20231207 | 174200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 60 | 20231207 | 174100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 61 | 20231207 | 174000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 62 | 20231207 | 173900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 4993 |
| 63 | 20231207 | 173800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 64 | 20231207 | 173700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 65 | 20231207 | 173600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 66 | 20231207 | 173500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 67 | 20231207 | 173400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 68 | 20231207 | 173300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 69 | 20231207 | 173200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 70 | 20231207 | 173100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 71 | 20231207 | 173000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 72 | 20231207 | 172900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 73 | 20231207 | 172800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 74 | 20231207 | 172700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 75 | 20231207 | 172600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 76 | 20231207 | 172500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 77 | 20231207 | 172400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 78 | 20231207 | 172300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 79 | 20231207 | 172200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 80 | 20231207 | 172100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 81 | 20231207 | 172000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 82 | 20231207 | 171900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 83 | 20231207 | 171800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 84 | 20231207 | 171700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 85 | 20231207 | 171600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 86 | 20231207 | 171500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 87 | 20231207 | 171400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 88 | 20231207 | 171300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 89 | 20231207 | 171200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 90 | 20231207 | 171100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 91 | 20231207 | 171000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 92 | 20231207 | 170900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 4993 |
| 93 | 20231207 | 170800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 94 | 20231207 | 170700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 95 | 20231207 | 170600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 96 | 20231207 | 170500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 97 | 20231207 | 170400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 98 | 20231207 | 170300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 99 | 20231207 | 170200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 100 | 20231207 | 170100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 101 | 20231207 | 170000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 102 | 20231207 | 165900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 103 | 20231207 | 165800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 104 | 20231207 | 165700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 105 | 20231207 | 165600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 106 | 20231207 | 165500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 107 | 20231207 | 165400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 108 | 20231207 | 165300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 109 | 20231207 | 165200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 110 | 20231207 | 165100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 111 | 20231207 | 165000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 112 | 20231207 | 164900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 113 | 20231207 | 164800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 114 | 20231207 | 164700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 115 | 20231207 | 164600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 116 | 20231207 | 164500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 117 | 20231207 | 164400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 118 | 20231207 | 164300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 119 | 20231207 | 164200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 120 | 20231207 | 164100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 121 | 20231207 | 164000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 122 | 20231207 | 163900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 4993 |
| 123 | 20231207 | 163800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 124 | 20231207 | 163700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 125 | 20231207 | 163600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 126 | 20231207 | 163500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 127 | 20231207 | 163400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 128 | 20231207 | 163300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 129 | 20231207 | 163200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 130 | 20231207 | 163100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 131 | 20231207 | 163000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 132 | 20231207 | 162900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 133 | 20231207 | 162800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 134 | 20231207 | 162700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 135 | 20231207 | 162600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 136 | 20231207 | 162500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 137 | 20231207 | 162400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 138 | 20231207 | 162300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 139 | 20231207 | 162200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 140 | 20231207 | 162100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 141 | 20231207 | 162000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 142 | 20231207 | 161900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 143 | 20231207 | 161800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 144 | 20231207 | 161700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 145 | 20231207 | 161600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 146 | 20231207 | 161500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 147 | 20231207 | 161400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 148 | 20231207 | 161300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 149 | 20231207 | 161200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 150 | 20231207 | 161100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 151 | 20231207 | 161000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 152 | 20231207 | 160900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 4993 |
| 153 | 20231207 | 160800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 154 | 20231207 | 160700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 155 | 20231207 | 160600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 156 | 20231207 | 160500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 157 | 20231207 | 160400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 158 | 20231207 | 160300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 159 | 20231207 | 160200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 160 | 20231207 | 160100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 161 | 20231207 | 160000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 162 | 20231207 | 155900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 163 | 20231207 | 155800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 164 | 20231207 | 155700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 165 | 20231207 | 155600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 166 | 20231207 | 155500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 167 | 20231207 | 155400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 168 | 20231207 | 155300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 169 | 20231207 | 155200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 170 | 20231207 | 155100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 171 | 20231207 | 155000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 172 | 20231207 | 154900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 173 | 20231207 | 154800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 174 | 20231207 | 154700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 175 | 20231207 | 154600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 176 | 20231207 | 154500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 177 | 20231207 | 154400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 178 | 20231207 | 154300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 179 | 20231207 | 154200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 180 | 20231207 | 154100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 181 | 20231207 | 154000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 182 | 20231207 | 153900 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 4993 |
| 183 | 20231207 | 153800 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 184 | 20231207 | 153700 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 185 | 20231207 | 153600 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 186 | 20231207 | 153500 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 187 | 20231207 | 153400 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 188 | 20231207 | 153300 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 189 | 20231207 | 153200 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 190 | 20231207 | 153100 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 0 |
| 191 | 20231207 | 153000 | 6244575890 | 16320 | 16320 | 16320 | 16320 | 4993 |
| 192 | 20231207 | 152900 | 6163090130 | 16340 | 16340 | 16340 | 16340 | 0 |
| 193 | 20231207 | 152800 | 6163090130 | 16340 | 16340 | 16340 | 16340 | 0 |
| 194 | 20231207 | 152700 | 6163090130 | 16340 | 16340 | 16340 | 16340 | 0 |
| 195 | 20231207 | 152600 | 6163090130 | 16340 | 16340 | 16340 | 16340 | 0 |
| 196 | 20231207 | 152500 | 6163090130 | 16340 | 16340 | 16340 | 16340 | 0 |
| 197 | 20231207 | 152400 | 6163090130 | 16340 | 16340 | 16340 | 16340 | 0 |
| 198 | 20231207 | 152300 | 6163090130 | 16340 | 16340 | 16340 | 16340 | 0 |
| 199 | 20231207 | 152200 | 6163090130 | 16340 | 16340 | 16340 | 16340 | 0 |
| 200 | 20231207 | 152100 | 6163090130 | 16340 | 16340 | 16340 | 16340 | 0 |
| 201 | 20231207 | 152000 | 6163090130 | 16340 | 16340 | 16340 | 16340 | 0 |
| 202 | 20231207 | 151900 | 6163090130 | 16340 | 16340 | 16350 | 16340 | 397 |
| 203 | 20231207 | 151800 | 6156603020 | 16340 | 16330 | 16340 | 16330 | 821 |
| 204 | 20231207 | 151700 | 6143193760 | 16340 | 16330 | 16340 | 16330 | 160 |
| 205 | 20231207 | 151600 | 6140579460 | 16320 | 16330 | 16330 | 16320 | 410 |
| 206 | 20231207 | 151500 | 6133884460 | 16330 | 16320 | 16330 | 16320 | 1190 |
| 207 | 20231207 | 151400 | 6114462640 | 16320 | 16330 | 16330 | 16320 | 956 |
| 208 | 20231207 | 151300 | 6098856650 | 16330 | 16330 | 16330 | 16320 | 554 |
| 209 | 20231207 | 151200 | 6089810390 | 16330 | 16340 | 16340 | 16330 | 806 |
| 210 | 20231207 | 151100 | 6076647820 | 16350 | 16340 | 16350 | 16330 | 230 |
| 211 | 20231207 | 151000 | 6072891840 | 16340 | 16370 | 16370 | 16340 | 343 |
| 212 | 20231207 | 150900 | 6067280220 | 16350 | 16330 | 16380 | 16330 | 204 |
| 213 | 20231207 | 150800 | 6063945720 | 16330 | 16330 | 16370 | 16330 | 106 |
| 214 | 20231207 | 150700 | 6062214340 | 16320 | 16320 | 16380 | 16320 | 1056 |
| 215 | 20231207 | 150600 | 6044973020 | 16330 | 16370 | 16370 | 16310 | 8504 |
| 216 | 20231207 | 150500 | 5906064120 | 16380 | 16400 | 16400 | 16380 | 1787 |
| 217 | 20231207 | 150400 | 5876784710 | 16400 | 16400 | 16400 | 16400 | 22 |
| 218 | 20231207 | 150300 | 5876423910 | 16420 | 16390 | 16420 | 16390 | 290 |
| 219 | 20231207 | 150200 | 5871665510 | 16390 | 16390 | 16390 | 16390 | 938 |
| 220 | 20231207 | 150100 | 5856291690 | 16390 | 16390 | 16390 | 16390 | 229 |
| 221 | 20231207 | 150000 | 5852538380 | 16390 | 16410 | 16410 | 16380 | 151 |
| 222 | 20231207 | 145900 | 5850064090 | 16380 | 16420 | 16420 | 16380 | 222 |
| 223 | 20231207 | 145800 | 5846426160 | 16420 | 16410 | 16420 | 16380 | 58 |
| 224 | 20231207 | 145700 | 5845474530 | 16410 | 16390 | 16420 | 16380 | 184 |
| 225 | 20231207 | 145600 | 5842457350 | 16380 | 16390 | 16420 | 16380 | 78 |
| 226 | 20231207 | 145500 | 5841179080 | 16380 | 16430 | 16430 | 16380 | 302 |
| 227 | 20231207 | 145400 | 5836228920 | 16430 | 16440 | 16440 | 16430 | 99 |
| 228 | 20231207 | 145300 | 5834601660 | 16380 | 16440 | 16440 | 16380 | 1438 |
| 229 | 20231207 | 145200 | 5811040120 | 16380 | 16390 | 16430 | 16380 | 1173 |
| 230 | 20231207 | 145100 | 5791817550 | 16440 | 16390 | 16440 | 16390 | 748 |
| 231 | 20231207 | 145000 | 5779554380 | 16390 | 16400 | 16460 | 16390 | 810 |
| 232 | 20231207 | 144900 | 5766266990 | 16390 | 16430 | 16460 | 16390 | 5385 |
| 233 | 20231207 | 144800 | 5677977880 | 16430 | 16460 | 16460 | 16430 | 86 |
| 234 | 20231207 | 144700 | 5676562380 | 16460 | 16450 | 16460 | 16440 | 97 |
| 235 | 20231207 | 144600 | 5674965940 | 16460 | 16460 | 16460 | 16460 | 44 |
| 236 | 20231207 | 144500 | 5674241700 | 16460 | 16460 | 16460 | 16460 | 85 |
| 237 | 20231207 | 144400 | 5672842600 | 16460 | 16430 | 16460 | 16400 | 1228 |
| 238 | 20231207 | 144300 | 5652674570 | 16460 | 16460 | 16460 | 16460 | 113 |
| 239 | 20231207 | 144200 | 5650814590 | 16470 | 16470 | 16470 | 16470 | 84 |
| 240 | 20231207 | 144100 | 5649431110 | 16430 | 16470 | 16470 | 16430 | 111 |
| 241 | 20231207 | 144000 | 5647604620 | 16470 | 16470 | 16470 | 16470 | 177 |
| 242 | 20231207 | 143900 | 5644689430 | 16470 | 16470 | 16470 | 16470 | 99 |
| 243 | 20231207 | 143800 | 5643058900 | 16470 | 16470 | 16470 | 16470 | 113 |
| 244 | 20231207 | 143700 | 5641197790 | 16420 | 16420 | 16470 | 16420 | 89 |
| 245 | 20231207 | 143600 | 5639732960 | 16470 | 16450 | 16470 | 16400 | 609 |
| 246 | 20231207 | 143500 | 5629710140 | 16400 | 16450 | 16450 | 16400 | 215 |
| 247 | 20231207 | 143400 | 5626183270 | 16450 | 16450 | 16450 | 16410 | 315 |
| 248 | 20231207 | 143300 | 5621007520 | 16450 | 16460 | 16460 | 16450 | 86 |
| 249 | 20231207 | 143200 | 5619592800 | 16460 | 16470 | 16470 | 16460 | 194 |
| 250 | 20231207 | 143100 | 5616399210 | 16470 | 16470 | 16470 | 16470 | 84 |
| 251 | 20231207 | 143000 | 5615015730 | 16480 | 16440 | 16480 | 16400 | 1202 |
| 252 | 20231207 | 142900 | 5595272830 | 16440 | 16440 | 16440 | 16440 | 30 |
| 253 | 20231207 | 142800 | 5594779630 | 16440 | 16440 | 16440 | 16440 | 184 |
| 254 | 20231207 | 142700 | 5591754670 | 16440 | 16410 | 16440 | 16410 | 198 |
| 255 | 20231207 | 142600 | 5588499580 | 16400 | 16410 | 16440 | 16400 | 1142 |
| 256 | 20231207 | 142500 | 5569766840 | 16410 | 16410 | 16410 | 16410 | 205 |
| 257 | 20231207 | 142400 | 5566402790 | 16400 | 16440 | 16440 | 16400 | 1433 |
| 258 | 20231207 | 142300 | 5542896220 | 16440 | 16440 | 16440 | 16440 | 99 |
| 259 | 20231207 | 142200 | 5541268660 | 16440 | 16420 | 16440 | 16420 | 164 |
| 260 | 20231207 | 142100 | 5538574100 | 16410 | 16420 | 16420 | 16410 | 383 |
| 261 | 20231207 | 142000 | 5532288290 | 16420 | 16440 | 16450 | 16420 | 444 |
| 262 | 20231207 | 141900 | 5524995870 | 16420 | 16420 | 16420 | 16420 | 284 |
| 263 | 20231207 | 141800 | 5520332590 | 16420 | 16420 | 16420 | 16420 | 22 |
| 264 | 20231207 | 141700 | 5519971350 | 16420 | 16430 | 16460 | 16410 | 817 |
| 265 | 20231207 | 141600 | 5506552380 | 16420 | 16430 | 16450 | 16420 | 318 |
| 266 | 20231207 | 141500 | 5501326880 | 16450 | 16460 | 16460 | 16450 | 142 |
| 267 | 20231207 | 141400 | 5498990090 | 16430 | 16450 | 16460 | 16420 | 133 |
| 268 | 20231207 | 141300 | 5496802370 | 16450 | 16470 | 16470 | 16450 | 122 |
| 269 | 20231207 | 141200 | 5494793560 | 16470 | 16470 | 16470 | 16460 | 47 |
| 270 | 20231207 | 141100 | 5494019500 | 16470 | 16430 | 16470 | 16430 | 244 |
| 271 | 20231207 | 141000 | 5490006820 | 16430 | 16430 | 16430 | 16430 | 154 |
| 272 | 20231207 | 140900 | 5487476600 | 16400 | 16410 | 16430 | 16400 | 836 |
| 273 | 20231207 | 140800 | 5473762440 | 16410 | 16410 | 16430 | 16410 | 464 |
| 274 | 20231207 | 140700 | 5466146780 | 16400 | 16430 | 16430 | 16400 | 2240 |
| 275 | 20231207 | 140600 | 5429389760 | 16440 | 16460 | 16460 | 16420 | 1772 |
| 276 | 20231207 | 140500 | 5400273700 | 16480 | 16460 | 16480 | 16460 | 127 |
| 277 | 20231207 | 140400 | 5398181900 | 16460 | 16460 | 16480 | 16460 | 250 |
| 278 | 20231207 | 140300 | 5394065520 | 16460 | 16470 | 16480 | 16460 | 374 |
| 279 | 20231207 | 140200 | 5387907200 | 16480 | 16480 | 16500 | 16480 | 216 |
| 280 | 20231207 | 140100 | 5384346420 | 16480 | 16520 | 16520 | 16480 | 61 |
| 281 | 20231207 | 140000 | 5383339300 | 16520 | 16520 | 16520 | 16480 | 421 |
| 282 | 20231207 | 135900 | 5376396620 | 16520 | 16500 | 16520 | 16470 | 197 |
| 283 | 20231207 | 135800 | 5373145610 | 16520 | 16500 | 16520 | 16460 | 573 |
| 284 | 20231207 | 135700 | 5363691430 | 16500 | 16490 | 16500 | 16450 | 165 |
| 285 | 20231207 | 135600 | 5360972250 | 16480 | 16450 | 16490 | 16450 | 2753 |
| 286 | 20231207 | 135500 | 5315673210 | 16450 | 16440 | 16450 | 16440 | 274 |
| 287 | 20231207 | 135400 | 5311168040 | 16440 | 16490 | 16490 | 16440 | 1782 |
| 288 | 20231207 | 135300 | 5281844550 | 16490 | 16480 | 16500 | 16480 | 80 |
| 289 | 20231207 | 135200 | 5280524760 | 16480 | 16480 | 16490 | 16480 | 792 |
| 290 | 20231207 | 135100 | 5267470670 | 16480 | 16530 | 16530 | 16480 | 8163 |
| 291 | 20231207 | 135000 | 5132762950 | 16530 | 16570 | 16570 | 16530 | 183 |
| 292 | 20231207 | 134900 | 5129731560 | 16570 | 16570 | 16570 | 16570 | 110 |
| 293 | 20231207 | 134800 | 5127908860 | 16580 | 16570 | 16580 | 16560 | 85 |
| 294 | 20231207 | 134700 | 5126499720 | 16580 | 16530 | 16580 | 16510 | 1285 |
| 295 | 20231207 | 134600 | 5105270110 | 16530 | 16550 | 16550 | 16530 | 1073 |
| 296 | 20231207 | 134500 | 5087531800 | 16540 | 16580 | 16580 | 16530 | 631 |
| 297 | 20231207 | 134400 | 5077091850 | 16580 | 16580 | 16580 | 16580 | 0 |
| 298 | 20231207 | 134300 | 5077091850 | 16580 | 16550 | 16580 | 16550 | 164 |
| 299 | 20231207 | 134200 | 5074375550 | 16580 | 16580 | 16580 | 16580 | 72 |
| 300 | 20231207 | 134100 | 5073181790 | 16560 | 16570 | 16580 | 16560 | 631 |
| 301 | 20231207 | 134000 | 5062730320 | 16580 | 16580 | 16580 | 16580 | 70 |
| 302 | 20231207 | 133900 | 5061569720 | 16560 | 16560 | 16560 | 16560 | 0 |
| 303 | 20231207 | 133800 | 5061569720 | 16560 | 16540 | 16560 | 16530 | 430 |
| 304 | 20231207 | 133700 | 5054457450 | 16560 | 16540 | 16560 | 16540 | 124 |
| 305 | 20231207 | 133600 | 5052405460 | 16550 | 16550 | 16550 | 16550 | 70 |
| 306 | 20231207 | 133500 | 5051246960 | 16550 | 16560 | 16560 | 16550 | 87 |
| 307 | 20231207 | 133400 | 5049806310 | 16560 | 16550 | 16560 | 16550 | 70 |
| 308 | 20231207 | 133300 | 5048647630 | 16550 | 16540 | 16550 | 16540 | 19 |
| 309 | 20231207 | 133200 | 5048333210 | 16550 | 16550 | 16550 | 16550 | 85 |
| 310 | 20231207 | 133100 | 5046926460 | 16550 | 16550 | 16550 | 16550 | 71 |
| 311 | 20231207 | 133000 | 5045751410 | 16530 | 16540 | 16550 | 16530 | 1625 |
| 312 | 20231207 | 132900 | 5018885990 | 16540 | 16560 | 16560 | 16540 | 1626 |
| 313 | 20231207 | 132800 | 4991980940 | 16560 | 16580 | 16580 | 16560 | 134 |
| 314 | 20231207 | 132700 | 4989760490 | 16580 | 16580 | 16580 | 16580 | 0 |
| 315 | 20231207 | 132600 | 4989760490 | 16580 | 16560 | 16580 | 16560 | 70 |
| 316 | 20231207 | 132500 | 4988600810 | 16550 | 16570 | 16570 | 16550 | 134 |
| 317 | 20231207 | 132400 | 4986380930 | 16560 | 16570 | 16580 | 16560 | 127 |
| 318 | 20231207 | 132300 | 4984277000 | 16560 | 16580 | 16580 | 16560 | 111 |
| 319 | 20231207 | 132200 | 4982437040 | 16580 | 16580 | 16580 | 16580 | 0 |
| 320 | 20231207 | 132100 | 4982437040 | 16580 | 16580 | 16580 | 16570 | 572 |
| 321 | 20231207 | 132000 | 4972953290 | 16580 | 16590 | 16590 | 16580 | 86 |
| 322 | 20231207 | 131900 | 4971526710 | 16600 | 16590 | 16600 | 16590 | 71 |
| 323 | 20231207 | 131800 | 4970348630 | 16600 | 16590 | 16600 | 16590 | 1080 |
| 324 | 20231207 | 131700 | 4952425830 | 16590 | 16580 | 16590 | 16580 | 70 |
| 325 | 20231207 | 131600 | 4951264550 | 16580 | 16580 | 16590 | 16580 | 62 |
| 326 | 20231207 | 131500 | 4950236580 | 16590 | 16580 | 16590 | 16580 | 76 |
| 327 | 20231207 | 131400 | 4948976450 | 16540 | 16540 | 16590 | 16540 | 2496 |
| 328 | 20231207 | 131300 | 4907678510 | 16530 | 16530 | 16540 | 16530 | 1028 |
| 329 | 20231207 | 131200 | 4890684970 | 16530 | 16540 | 16540 | 16530 | 421 |
| 330 | 20231207 | 131100 | 4883724520 | 16540 | 16530 | 16540 | 16530 | 1291 |
| 331 | 20231207 | 131000 | 4862383150 | 16540 | 16550 | 16560 | 16530 | 2421 |
| 332 | 20231207 | 130900 | 4822337830 | 16550 | 16580 | 16600 | 16550 | 1286 |
| 333 | 20231207 | 130800 | 4801048610 | 16600 | 16600 | 16600 | 16600 | 70 |
| 334 | 20231207 | 130700 | 4799886610 | 16600 | 16580 | 16600 | 16580 | 85 |
| 335 | 20231207 | 130600 | 4798476600 | 16590 | 16590 | 16600 | 16550 | 349 |
| 336 | 20231207 | 130500 | 4792695780 | 16570 | 16570 | 16570 | 16570 | 36 |
| 337 | 20231207 | 130400 | 4792099260 | 16600 | 16590 | 16600 | 16590 | 70 |
| 338 | 20231207 | 130300 | 4790937920 | 16600 | 16600 | 16600 | 16600 | 70 |
| 339 | 20231207 | 130200 | 4789775920 | 16580 | 16570 | 16610 | 16560 | 1728 |
| 340 | 20231207 | 130100 | 4761154480 | 16610 | 16580 | 16610 | 16580 | 72 |
| 341 | 20231207 | 130000 | 4759958590 | 16580 | 16610 | 16610 | 16580 | 76 |
| 342 | 20231207 | 125900 | 4758696400 | 16590 | 16570 | 16620 | 16570 | 15 |
| 343 | 20231207 | 125800 | 4758447510 | 16570 | 16580 | 16580 | 16570 | 819 |
| 344 | 20231207 | 125700 | 4744875230 | 16620 | 16580 | 16620 | 16580 | 73 |
| 345 | 20231207 | 125600 | 4743662090 | 16580 | 16620 | 16620 | 16580 | 87 |
| 346 | 20231207 | 125500 | 4742216790 | 16640 | 16580 | 16640 | 16580 | 3573 |
| 347 | 20231207 | 125400 | 4682767950 | 16570 | 16570 | 16570 | 16570 | 0 |
| 348 | 20231207 | 125300 | 4682767950 | 16570 | 16630 | 16630 | 16570 | 929 |
| 349 | 20231207 | 125200 | 4667356640 | 16630 | 16630 | 16630 | 16630 | 91 |
| 350 | 20231207 | 125100 | 4665843310 | 16630 | 16580 | 16630 | 16580 | 85 |
| 351 | 20231207 | 125000 | 4664431070 | 16610 | 16580 | 16610 | 16570 | 170 |
| 352 | 20231207 | 124900 | 4661610610 | 16580 | 16610 | 16620 | 16580 | 324 |
| 353 | 20231207 | 124800 | 4656235670 | 16600 | 16590 | 16610 | 16580 | 1044 |
| 354 | 20231207 | 124700 | 4638917090 | 16610 | 16620 | 16630 | 16610 | 170 |
| 355 | 20231207 | 124600 | 4636092020 | 16630 | 16620 | 16630 | 16620 | 70 |
| 356 | 20231207 | 124500 | 4634928190 | 16630 | 16590 | 16630 | 16590 | 84 |
| 357 | 20231207 | 124400 | 4633531980 | 16580 | 16590 | 16590 | 16580 | 110 |
| 358 | 20231207 | 124300 | 4631707480 | 16590 | 16630 | 16630 | 16590 | 362 |
| 359 | 20231207 | 124200 | 4625698600 | 16630 | 16630 | 16630 | 16630 | 30 |
| 360 | 20231207 | 124100 | 4625199700 | 16630 | 16620 | 16630 | 16620 | 177 |
| 361 | 20231207 | 124000 | 4622257130 | 16620 | 16620 | 16620 | 16620 | 70 |
| 362 | 20231207 | 123900 | 4621093730 | 16620 | 16620 | 16620 | 16620 | 120 |
| 363 | 20231207 | 123800 | 4619099330 | 16620 | 16610 | 16620 | 16610 | 78 |
| 364 | 20231207 | 123700 | 4617803410 | 16610 | 16610 | 16610 | 16610 | 0 |
| 365 | 20231207 | 123600 | 4617803410 | 16610 | 16600 | 16610 | 16600 | 159 |
| 366 | 20231207 | 123500 | 4615163310 | 16600 | 16570 | 16600 | 16570 | 1144 |
| 367 | 20231207 | 123400 | 4596205130 | 16570 | 16610 | 16620 | 16570 | 85 |
| 368 | 20231207 | 123300 | 4594792830 | 16610 | 16580 | 16620 | 16580 | 829 |
| 369 | 20231207 | 123200 | 4581044970 | 16590 | 16610 | 16620 | 16590 | 85 |
| 370 | 20231207 | 123100 | 4579632880 | 16620 | 16620 | 16620 | 16620 | 0 |
| 371 | 20231207 | 123000 | 4579632880 | 16620 | 16620 | 16620 | 16620 | 70 |
| 372 | 20231207 | 122900 | 4578469480 | 16620 | 16600 | 16620 | 16590 | 120 |
| 373 | 20231207 | 122800 | 4576476510 | 16600 | 16620 | 16620 | 16600 | 74 |
| 374 | 20231207 | 122700 | 4575246710 | 16620 | 16620 | 16630 | 16620 | 140 |
| 375 | 20231207 | 122600 | 4572919220 | 16630 | 16630 | 16630 | 16630 | 1 |
| 376 | 20231207 | 122500 | 4572902590 | 16630 | 16630 | 16630 | 16630 | 70 |
| 377 | 20231207 | 122400 | 4571738490 | 16630 | 16620 | 16630 | 16620 | 215 |
| 378 | 20231207 | 122300 | 4568164290 | 16630 | 16620 | 16630 | 16590 | 98 |
| 379 | 20231207 | 122200 | 4566535540 | 16630 | 16630 | 16630 | 16630 | 80 |
| 380 | 20231207 | 122100 | 4565205140 | 16620 | 16620 | 16620 | 16620 | 91 |
| 381 | 20231207 | 122000 | 4563692720 | 16600 | 16620 | 16620 | 16600 | 362 |
| 382 | 20231207 | 121900 | 4557683320 | 16630 | 16610 | 16630 | 16610 | 674 |
| 383 | 20231207 | 121800 | 4546480980 | 16620 | 16610 | 16620 | 16590 | 335 |
| 384 | 20231207 | 121700 | 4540916830 | 16590 | 16620 | 16620 | 16590 | 259 |
| 385 | 20231207 | 121600 | 4536617920 | 16590 | 16590 | 16620 | 16590 | 158 |
| 386 | 20231207 | 121500 | 4533995640 | 16590 | 16620 | 16630 | 16580 | 236 |
| 387 | 20231207 | 121400 | 4530077730 | 16620 | 16620 | 16620 | 16620 | 2 |
| 388 | 20231207 | 121300 | 4530044490 | 16630 | 16590 | 16630 | 16590 | 473 |
| 389 | 20231207 | 121200 | 4522194810 | 16630 | 16600 | 16630 | 16600 | 70 |
| 390 | 20231207 | 121100 | 4521031490 | 16600 | 16630 | 16630 | 16600 | 330 |
| 391 | 20231207 | 121000 | 4515551390 | 16600 | 16600 | 16630 | 16600 | 75 |
| 392 | 20231207 | 120900 | 4514304290 | 16600 | 16600 | 16600 | 16600 | 200 |
| 393 | 20231207 | 120800 | 4510984290 | 16630 | 16630 | 16630 | 16630 | 70 |
| 394 | 20231207 | 120700 | 4509820190 | 16630 | 16630 | 16630 | 16630 | 72 |
| 395 | 20231207 | 120600 | 4508622830 | 16630 | 16620 | 16630 | 16620 | 173 |
| 396 | 20231207 | 120500 | 4505746910 | 16630 | 16590 | 16630 | 16590 | 757 |
| 397 | 20231207 | 120400 | 4493186080 | 16590 | 16600 | 16600 | 16590 | 436 |
| 398 | 20231207 | 120300 | 4485949000 | 16600 | 16590 | 16600 | 16590 | 676 |
| 399 | 20231207 | 120200 | 4474727870 | 16590 | 16590 | 16590 | 16580 | 308 |
| 400 | 20231207 | 120100 | 4469620150 | 16590 | 16590 | 16590 | 16580 | 162 |
| 401 | 20231207 | 120000 | 4466932580 | 16580 | 16590 | 16590 | 16580 | 466 |
| 402 | 20231207 | 115900 | 4459203300 | 16590 | 16580 | 16590 | 16580 | 870 |
| 403 | 20231207 | 115800 | 4444777010 | 16580 | 16580 | 16580 | 16580 | 111 |
| 404 | 20231207 | 115700 | 4442936630 | 16590 | 16590 | 16590 | 16570 | 101 |
| 405 | 20231207 | 115600 | 4441261600 | 16590 | 16570 | 16590 | 16560 | 674 |
| 406 | 20231207 | 115500 | 4430096040 | 16570 | 16580 | 16590 | 16570 | 2338 |
| 407 | 20231207 | 115400 | 4391353360 | 16570 | 16580 | 16590 | 16570 | 2255 |
| 408 | 20231207 | 115300 | 4353964910 | 16580 | 16600 | 16600 | 16580 | 101 |
| 409 | 20231207 | 115200 | 4352288530 | 16580 | 16600 | 16600 | 16580 | 625 |
| 410 | 20231207 | 115100 | 4341919590 | 16600 | 16590 | 16600 | 16590 | 92 |
| 411 | 20231207 | 115000 | 4340392560 | 16590 | 16620 | 16620 | 16590 | 1354 |
| 412 | 20231207 | 114900 | 4317917000 | 16630 | 16610 | 16630 | 16610 | 580 |
| 413 | 20231207 | 114800 | 4308281800 | 16600 | 16620 | 16630 | 16600 | 3007 |
| 414 | 20231207 | 114700 | 4258330870 | 16630 | 16690 | 16690 | 16620 | 586 |
| 415 | 20231207 | 114600 | 4248580580 | 16640 | 16640 | 16640 | 16640 | 98 |
| 416 | 20231207 | 114500 | 4246949860 | 16690 | 16690 | 16690 | 16640 | 180 |
| 417 | 20231207 | 114400 | 4243950840 | 16690 | 16690 | 16700 | 16690 | 72 |
| 418 | 20231207 | 114300 | 4242748820 | 16700 | 16640 | 16700 | 16620 | 1582 |
| 419 | 20231207 | 114200 | 4216398110 | 16620 | 16620 | 16640 | 16620 | 591 |
| 420 | 20231207 | 114100 | 4206573400 | 16630 | 16630 | 16630 | 16630 | 0 |
| 421 | 20231207 | 114000 | 4206573400 | 16630 | 16640 | 16640 | 16630 | 141 |
| 422 | 20231207 | 113900 | 4204227850 | 16630 | 16630 | 16640 | 16630 | 80 |
| 423 | 20231207 | 113800 | 4202896750 | 16640 | 16620 | 16640 | 16620 | 89 |
| 424 | 20231207 | 113700 | 4201416150 | 16620 | 16630 | 16640 | 16620 | 467 |
| 425 | 20231207 | 113600 | 4193653480 | 16630 | 16640 | 16660 | 16630 | 272 |
| 426 | 20231207 | 113500 | 4189127310 | 16630 | 16640 | 16640 | 16630 | 1289 |
| 427 | 20231207 | 113400 | 4167681300 | 16640 | 16660 | 16660 | 16640 | 563 |
| 428 | 20231207 | 113300 | 4158305040 | 16670 | 16670 | 16670 | 16670 | 74 |
| 429 | 20231207 | 113200 | 4157071460 | 16660 | 16660 | 16670 | 16660 | 165 |
| 430 | 20231207 | 113100 | 4154321860 | 16650 | 16660 | 16670 | 16650 | 475 |
| 431 | 20231207 | 113000 | 4146405630 | 16660 | 16680 | 16680 | 16660 | 135 |
| 432 | 20231207 | 112900 | 4144155050 | 16660 | 16660 | 16680 | 16660 | 429 |
| 433 | 20231207 | 112800 | 4137003250 | 16690 | 16670 | 16690 | 16670 | 71 |
| 434 | 20231207 | 112700 | 4135818880 | 16670 | 16660 | 16670 | 16660 | 540 |
| 435 | 20231207 | 112600 | 4126821770 | 16670 | 16670 | 16700 | 16670 | 368 |
| 436 | 20231207 | 112500 | 4120684770 | 16670 | 16670 | 16700 | 16670 | 192 |
| 437 | 20231207 | 112400 | 4117482070 | 16670 | 16690 | 16700 | 16670 | 2568 |
| 438 | 20231207 | 112300 | 4074654730 | 16710 | 16690 | 16710 | 16690 | 304 |
| 439 | 20231207 | 112200 | 4069578890 | 16690 | 16700 | 16710 | 16680 | 3842 |
| 440 | 20231207 | 112100 | 4005471150 | 16710 | 16700 | 16710 | 16690 | 225 |
| 441 | 20231207 | 112000 | 4001714400 | 16700 | 16690 | 16700 | 16690 | 90 |
| 442 | 20231207 | 111900 | 4000211770 | 16690 | 16700 | 16710 | 16690 | 636 |
| 443 | 20231207 | 111800 | 3989595750 | 16690 | 16700 | 16700 | 16690 | 956 |
| 444 | 20231207 | 111700 | 3973639510 | 16710 | 16700 | 16710 | 16700 | 126 |
| 445 | 20231207 | 111600 | 3971534610 | 16710 | 16710 | 16720 | 16700 | 846 |
| 446 | 20231207 | 111500 | 3957397970 | 16710 | 16720 | 16720 | 16710 | 761 |
| 447 | 20231207 | 111400 | 3944675110 | 16720 | 16700 | 16730 | 16700 | 1609 |
| 448 | 20231207 | 111300 | 3917774040 | 16700 | 16700 | 16700 | 16700 | 671 |
| 449 | 20231207 | 111200 | 3906568340 | 16700 | 16710 | 16720 | 16700 | 1417 |
| 450 | 20231207 | 111100 | 3882897260 | 16710 | 16720 | 16720 | 16710 | 811 |
| 451 | 20231207 | 111000 | 3869344180 | 16710 | 16730 | 16730 | 16710 | 1050 |
| 452 | 20231207 | 110900 | 3851787240 | 16730 | 16720 | 16730 | 16720 | 426 |
| 453 | 20231207 | 110800 | 3844662260 | 16720 | 16740 | 16740 | 16720 | 384 |
| 454 | 20231207 | 110700 | 3838238350 | 16740 | 16730 | 16740 | 16730 | 445 |
| 455 | 20231207 | 110600 | 3830793100 | 16730 | 16720 | 16730 | 16720 | 199 |
| 456 | 20231207 | 110500 | 3827464580 | 16730 | 16730 | 16730 | 16720 | 422 |
| 457 | 20231207 | 110400 | 3820404830 | 16730 | 16730 | 16740 | 16720 | 1026 |
| 458 | 20231207 | 110300 | 3803239350 | 16730 | 16740 | 16740 | 16730 | 562 |
| 459 | 20231207 | 110200 | 3793832600 | 16750 | 16740 | 16750 | 16740 | 402 |
| 460 | 20231207 | 110100 | 3787101060 | 16740 | 16730 | 16740 | 16720 | 1057 |
| 461 | 20231207 | 110000 | 3769412970 | 16730 | 16730 | 16730 | 16720 | 427 |
| 462 | 20231207 | 105900 | 3762269530 | 16720 | 16710 | 16730 | 16710 | 186 |
| 463 | 20231207 | 105800 | 3759158860 | 16710 | 16730 | 16730 | 16710 | 585 |
| 464 | 20231207 | 105700 | 3749378000 | 16730 | 16740 | 16740 | 16720 | 564 |
| 465 | 20231207 | 105600 | 3739941710 | 16740 | 16690 | 16740 | 16690 | 3019 |
| 466 | 20231207 | 105500 | 3689482690 | 16680 | 16680 | 16690 | 16680 | 558 |
| 467 | 20231207 | 105400 | 3680170440 | 16690 | 16670 | 16690 | 16670 | 461 |
| 468 | 20231207 | 105300 | 3672479920 | 16680 | 16680 | 16680 | 16670 | 395 |
| 469 | 20231207 | 105200 | 3665891860 | 16680 | 16680 | 16690 | 16680 | 620 |
| 470 | 20231207 | 105100 | 3655550220 | 16690 | 16700 | 16700 | 16680 | 376 |
| 471 | 20231207 | 105000 | 3649276120 | 16700 | 16690 | 16700 | 16680 | 1055 |
| 472 | 20231207 | 104900 | 3631670030 | 16710 | 16690 | 16710 | 16680 | 824 |
| 473 | 20231207 | 104800 | 3617914170 | 16700 | 16750 | 16750 | 16690 | 798 |
| 474 | 20231207 | 104700 | 3604586050 | 16710 | 16760 | 16760 | 16710 | 2015 |
| 475 | 20231207 | 104600 | 3570872440 | 16760 | 16750 | 16760 | 16750 | 1285 |
| 476 | 20231207 | 104500 | 3549345180 | 16750 | 16730 | 16750 | 16730 | 1837 |
| 477 | 20231207 | 104400 | 3518586230 | 16750 | 16750 | 16750 | 16730 | 926 |
| 478 | 20231207 | 104300 | 3503085010 | 16750 | 16750 | 16750 | 16730 | 870 |
| 479 | 20231207 | 104200 | 3488516570 | 16750 | 16710 | 16750 | 16700 | 2380 |
| 480 | 20231207 | 104100 | 3448698980 | 16710 | 16700 | 16710 | 16690 | 217 |
| 481 | 20231207 | 104000 | 3445074950 | 16710 | 16730 | 16750 | 16650 | 7051 |
| 482 | 20231207 | 103900 | 3327276520 | 16730 | 16760 | 16760 | 16720 | 3052 |
| 483 | 20231207 | 103800 | 3276183050 | 16760 | 16740 | 16760 | 16710 | 6442 |
| 484 | 20231207 | 103700 | 3168321470 | 16740 | 16730 | 16760 | 16730 | 5442 |
| 485 | 20231207 | 103600 | 3077171380 | 16740 | 16660 | 16750 | 16660 | 13719 |
| 486 | 20231207 | 103500 | 2847851540 | 16650 | 16610 | 16650 | 16580 | 2728 |
| 487 | 20231207 | 103400 | 2802518740 | 16650 | 16650 | 16650 | 16650 | 462 |
| 488 | 20231207 | 103300 | 2794826440 | 16650 | 16580 | 16650 | 16580 | 1117 |
| 489 | 20231207 | 103200 | 2776294960 | 16580 | 16620 | 16620 | 16580 | 1315 |
| 490 | 20231207 | 103100 | 2754463910 | 16620 | 16620 | 16650 | 16610 | 385 |
| 491 | 20231207 | 103000 | 2748062940 | 16620 | 16590 | 16620 | 16590 | 591 |
| 492 | 20231207 | 102900 | 2738252770 | 16590 | 16590 | 16610 | 16590 | 23 |
| 493 | 20231207 | 102800 | 2737871160 | 16590 | 16590 | 16590 | 16590 | 710 |
| 494 | 20231207 | 102700 | 2726092260 | 16590 | 16590 | 16590 | 16590 | 706 |
| 495 | 20231207 | 102600 | 2714379720 | 16590 | 16590 | 16590 | 16590 | 82 |
| 496 | 20231207 | 102500 | 2713019340 | 16590 | 16590 | 16590 | 16590 | 162 |
| 497 | 20231207 | 102400 | 2710331760 | 16590 | 16590 | 16590 | 16590 | 624 |
| 498 | 20231207 | 102300 | 2699979600 | 16590 | 16590 | 16590 | 16590 | 174 |
| 499 | 20231207 | 102200 | 2697092940 | 16590 | 16580 | 16590 | 16580 | 305 |
| 500 | 20231207 | 102100 | 2692035370 | 16590 | 16590 | 16590 | 16590 | 61 |
| 501 | 20231207 | 102000 | 2691023380 | 16590 | 16560 | 16590 | 16560 | 602 |
| 502 | 20231207 | 101900 | 2681045150 | 16560 | 16590 | 16620 | 16560 | 4336 |
| 503 | 20231207 | 101800 | 2609189430 | 16590 | 16640 | 16650 | 16590 | 369 |
| 504 | 20231207 | 101700 | 2603061260 | 16640 | 16670 | 16670 | 16640 | 284 |
| 505 | 20231207 | 101600 | 2598331730 | 16680 | 16680 | 16680 | 16680 | 1 |
| 506 | 20231207 | 101500 | 2598315050 | 16640 | 16690 | 16690 | 16640 | 751 |
| 507 | 20231207 | 101400 | 2585803370 | 16690 | 16670 | 16690 | 16670 | 6061 |
| 508 | 20231207 | 101300 | 2484670460 | 16670 | 16620 | 16670 | 16620 | 3447 |
| 509 | 20231207 | 101200 | 2427278160 | 16600 | 16590 | 16600 | 16590 | 320 |
| 510 | 20231207 | 101100 | 2421968110 | 16590 | 16600 | 16630 | 16590 | 469 |
| 511 | 20231207 | 101000 | 2414183150 | 16590 | 16600 | 16600 | 16580 | 1202 |
| 512 | 20231207 | 100900 | 2394241430 | 16630 | 16630 | 16640 | 16630 | 607 |
| 513 | 20231207 | 100800 | 2384144100 | 16630 | 16590 | 16630 | 16590 | 364 |
| 514 | 20231207 | 100700 | 2378091960 | 16590 | 16590 | 16620 | 16590 | 268 |
| 515 | 20231207 | 100600 | 2373645540 | 16620 | 16580 | 16620 | 16570 | 1174 |
| 516 | 20231207 | 100500 | 2354185280 | 16650 | 16620 | 16670 | 16570 | 3858 |
| 517 | 20231207 | 100400 | 2290158300 | 16650 | 16640 | 16650 | 16640 | 698 |
| 518 | 20231207 | 100300 | 2278539290 | 16610 | 16610 | 16620 | 16610 | 21 |
| 519 | 20231207 | 100200 | 2278190380 | 16610 | 16630 | 16640 | 16610 | 652 |
| 520 | 20231207 | 100100 | 2267348170 | 16610 | 16620 | 16630 | 16600 | 2191 |
| 521 | 20231207 | 100000 | 2230964270 | 16630 | 16610 | 16630 | 16610 | 337 |
| 522 | 20231207 | 095900 | 2225363290 | 16620 | 16610 | 16630 | 16610 | 238 |
| 523 | 20231207 | 095800 | 2221405470 | 16610 | 16630 | 16630 | 16610 | 33 |
| 524 | 20231207 | 095700 | 2220856700 | 16630 | 16600 | 16630 | 16600 | 262 |
| 525 | 20231207 | 095600 | 2216505900 | 16600 | 16610 | 16610 | 16590 | 1609 |
| 526 | 20231207 | 095500 | 2189796840 | 16610 | 16620 | 16630 | 16610 | 651 |
| 527 | 20231207 | 095400 | 2178981460 | 16620 | 16620 | 16620 | 16620 | 1 |
| 528 | 20231207 | 095300 | 2178964840 | 16620 | 16600 | 16620 | 16600 | 431 |
| 529 | 20231207 | 095200 | 2171807220 | 16600 | 16640 | 16640 | 16600 | 6133 |
| 530 | 20231207 | 095100 | 2069922480 | 16630 | 16630 | 16650 | 16630 | 1470 |
| 531 | 20231207 | 095000 | 2045475790 | 16640 | 16650 | 16650 | 16640 | 1294 |
| 532 | 20231207 | 094900 | 2023942320 | 16650 | 16670 | 16670 | 16650 | 2216 |
| 533 | 20231207 | 094800 | 1987032850 | 16680 | 16700 | 16700 | 16670 | 2357 |
| 534 | 20231207 | 094700 | 1947717380 | 16680 | 16700 | 16710 | 16680 | 525 |
| 535 | 20231207 | 094600 | 1938951050 | 16700 | 16710 | 16710 | 16700 | 254 |
| 536 | 20231207 | 094500 | 1934707450 | 16710 | 16670 | 16720 | 16670 | 1354 |
| 537 | 20231207 | 094400 | 1912105480 | 16660 | 16660 | 16670 | 16650 | 2165 |
| 538 | 20231207 | 094300 | 1876026400 | 16660 | 16690 | 16690 | 16660 | 597 |
| 539 | 20231207 | 094200 | 1866072810 | 16680 | 16670 | 16680 | 16670 | 609 |
| 540 | 20231207 | 094100 | 1855920610 | 16660 | 16700 | 16700 | 16630 | 3773 |
| 541 | 20231207 | 094000 | 1793049390 | 16700 | 16680 | 16700 | 16680 | 651 |
| 542 | 20231207 | 093900 | 1782184290 | 16680 | 16690 | 16700 | 16680 | 1874 |
| 543 | 20231207 | 093800 | 1750914970 | 16690 | 16700 | 16710 | 16690 | 1992 |
| 544 | 20231207 | 093700 | 1717659490 | 16700 | 16700 | 16700 | 16690 | 499 |
| 545 | 20231207 | 093600 | 1709329650 | 16720 | 16720 | 16720 | 16700 | 4557 |
| 546 | 20231207 | 093500 | 1633208170 | 16720 | 16740 | 16740 | 16720 | 2457 |
| 547 | 20231207 | 093400 | 1592109140 | 16740 | 16750 | 16750 | 16710 | 3631 |
| 548 | 20231207 | 093300 | 1531390380 | 16750 | 16740 | 16750 | 16720 | 3855 |
| 549 | 20231207 | 093200 | 1466873870 | 16740 | 16740 | 16770 | 16730 | 14820 |
| 550 | 20231207 | 093100 | 1218658240 | 16740 | 16650 | 16740 | 16640 | 6808 |
| 551 | 20231207 | 093000 | 1104959400 | 16650 | 16690 | 16690 | 16640 | 1802 |
| 552 | 20231207 | 092900 | 1074943310 | 16690 | 16640 | 16710 | 16640 | 13952 |
| 553 | 20231207 | 092800 | 842249080 | 16640 | 16630 | 16650 | 16630 | 1670 |
| 554 | 20231207 | 092700 | 814458070 | 16630 | 16620 | 16640 | 16620 | 991 |
| 555 | 20231207 | 092600 | 797974640 | 16610 | 16570 | 16610 | 16570 | 1101 |
| 556 | 20231207 | 092500 | 779699350 | 16560 | 16570 | 16600 | 16560 | 1034 |
| 557 | 20231207 | 092400 | 762547400 | 16550 | 16570 | 16570 | 16550 | 2272 |
| 558 | 20231207 | 092300 | 724922890 | 16570 | 16590 | 16590 | 16560 | 982 |
| 559 | 20231207 | 092200 | 708632470 | 16590 | 16580 | 16600 | 16550 | 3516 |
| 560 | 20231207 | 092100 | 650372290 | 16590 | 16610 | 16610 | 16580 | 1701 |
| 561 | 20231207 | 092000 | 622153990 | 16610 | 16590 | 16630 | 16590 | 1695 |
| 562 | 20231207 | 091900 | 594008460 | 16590 | 16570 | 16590 | 16570 | 811 |
| 563 | 20231207 | 091800 | 580555720 | 16580 | 16590 | 16590 | 16550 | 1499 |
| 564 | 20231207 | 091700 | 555715740 | 16590 | 16610 | 16610 | 16530 | 2110 |
| 565 | 20231207 | 091600 | 520788210 | 16610 | 16630 | 16650 | 16610 | 1576 |
| 566 | 20231207 | 091500 | 494564090 | 16630 | 16550 | 16640 | 16550 | 5791 |
| 567 | 20231207 | 091400 | 398424600 | 16550 | 16520 | 16560 | 16510 | 1348 |
| 568 | 20231207 | 091300 | 376134740 | 16520 | 16480 | 16520 | 16480 | 1398 |
| 569 | 20231207 | 091200 | 353069410 | 16480 | 16470 | 16480 | 16470 | 256 |
| 570 | 20231207 | 091100 | 348851440 | 16480 | 16480 | 16500 | 16480 | 1191 |
| 571 | 20231207 | 091000 | 329221630 | 16480 | 16500 | 16500 | 16480 | 441 |
| 572 | 20231207 | 090900 | 321953810 | 16450 | 16490 | 16500 | 16450 | 859 |
| 573 | 20231207 | 090800 | 307793310 | 16490 | 16470 | 16500 | 16470 | 1198 |
| 574 | 20231207 | 090700 | 288046970 | 16450 | 16440 | 16450 | 16380 | 1844 |
| 575 | 20231207 | 090600 | 257762840 | 16440 | 16400 | 16440 | 16380 | 811 |
| 576 | 20231207 | 090500 | 244456600 | 16370 | 16430 | 16430 | 16370 | 3106 |
| 577 | 20231207 | 090400 | 193549690 | 16440 | 16440 | 16450 | 16440 | 773 |
| 578 | 20231207 | 090300 | 180836280 | 16400 | 16480 | 16480 | 16390 | 1927 |
| 579 | 20231207 | 090200 | 149183700 | 16480 | 16490 | 16500 | 16420 | 815 |
| 580 | 20231207 | 090100 | 135739450 | 16490 | 16400 | 16490 | 16400 | 1827 |
| 581 | 20231207 | 090000 | 105741760 | 16420 | 16490 | 16500 | 16400 | 5918 |