31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 8507 |
| 3 | 20231207 | 192600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 4 | 20231207 | 192500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 5 | 20231207 | 192400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 6 | 20231207 | 192300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 7 | 20231207 | 192200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 8 | 20231207 | 192100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 9 | 20231207 | 192000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 10 | 20231207 | 191900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 11 | 20231207 | 191800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 12 | 20231207 | 191700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 13 | 20231207 | 191600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 14 | 20231207 | 191500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 15 | 20231207 | 191400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 16 | 20231207 | 191300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 17 | 20231207 | 191200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 18 | 20231207 | 191100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 19 | 20231207 | 191000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 20 | 20231207 | 190900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 21 | 20231207 | 190800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 22 | 20231207 | 190700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 23 | 20231207 | 190600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 24 | 20231207 | 190500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 25 | 20231207 | 190400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 26 | 20231207 | 190300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 27 | 20231207 | 190200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 28 | 20231207 | 190100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 29 | 20231207 | 190000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 30 | 20231207 | 185900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 31 | 20231207 | 185800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 32 | 20231207 | 185700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 8507 |
| 33 | 20231207 | 185600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 34 | 20231207 | 185500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 35 | 20231207 | 185400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 36 | 20231207 | 185300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 37 | 20231207 | 185200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 38 | 20231207 | 185100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 39 | 20231207 | 185000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 40 | 20231207 | 184900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 41 | 20231207 | 184800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 42 | 20231207 | 184700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 43 | 20231207 | 184600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 44 | 20231207 | 184500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 45 | 20231207 | 184400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 46 | 20231207 | 184300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 47 | 20231207 | 184200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 48 | 20231207 | 184100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 49 | 20231207 | 184000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 50 | 20231207 | 183900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 51 | 20231207 | 183800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 52 | 20231207 | 183700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 53 | 20231207 | 183600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 54 | 20231207 | 183500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 55 | 20231207 | 183400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 56 | 20231207 | 183300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 57 | 20231207 | 183200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 58 | 20231207 | 183100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 59 | 20231207 | 183000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 60 | 20231207 | 182900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 61 | 20231207 | 182800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 62 | 20231207 | 182700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 8507 |
| 63 | 20231207 | 182600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 64 | 20231207 | 182500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 65 | 20231207 | 182400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 66 | 20231207 | 182300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 67 | 20231207 | 182200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 68 | 20231207 | 182100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 69 | 20231207 | 182000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 70 | 20231207 | 181900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 71 | 20231207 | 181800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 72 | 20231207 | 181700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 73 | 20231207 | 181600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 74 | 20231207 | 181500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 75 | 20231207 | 181400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 76 | 20231207 | 181300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 77 | 20231207 | 181200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 78 | 20231207 | 181100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 79 | 20231207 | 181000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 80 | 20231207 | 180900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 81 | 20231207 | 180800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 82 | 20231207 | 180700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 83 | 20231207 | 180600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 84 | 20231207 | 180500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 85 | 20231207 | 180400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 86 | 20231207 | 180300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 87 | 20231207 | 180200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 88 | 20231207 | 180100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 89 | 20231207 | 180000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 90 | 20231207 | 175900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 91 | 20231207 | 175800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 92 | 20231207 | 175700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 8507 |
| 93 | 20231207 | 175600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 94 | 20231207 | 175500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 95 | 20231207 | 175400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 96 | 20231207 | 175300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 97 | 20231207 | 175200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 98 | 20231207 | 175100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 99 | 20231207 | 175000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 100 | 20231207 | 174900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 101 | 20231207 | 174800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 102 | 20231207 | 174700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 103 | 20231207 | 174600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 104 | 20231207 | 174500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 105 | 20231207 | 174400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 106 | 20231207 | 174300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 107 | 20231207 | 174200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 108 | 20231207 | 174100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 109 | 20231207 | 174000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 110 | 20231207 | 173900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 111 | 20231207 | 173800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 112 | 20231207 | 173700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 113 | 20231207 | 173600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 114 | 20231207 | 173500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 115 | 20231207 | 173400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 116 | 20231207 | 173300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 117 | 20231207 | 173200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 118 | 20231207 | 173100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 119 | 20231207 | 173000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 120 | 20231207 | 172900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 121 | 20231207 | 172800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 122 | 20231207 | 172700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 8507 |
| 123 | 20231207 | 172600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 124 | 20231207 | 172500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 125 | 20231207 | 172400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 126 | 20231207 | 172300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 127 | 20231207 | 172200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 128 | 20231207 | 172100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 129 | 20231207 | 172000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 130 | 20231207 | 171900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 131 | 20231207 | 171800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 132 | 20231207 | 171700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 133 | 20231207 | 171600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 134 | 20231207 | 171500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 135 | 20231207 | 171400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 136 | 20231207 | 171300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 137 | 20231207 | 171200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 138 | 20231207 | 171100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 139 | 20231207 | 171000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 140 | 20231207 | 170900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 141 | 20231207 | 170800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 142 | 20231207 | 170700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 143 | 20231207 | 170600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 144 | 20231207 | 170500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 145 | 20231207 | 170400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 146 | 20231207 | 170300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 147 | 20231207 | 170200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 148 | 20231207 | 170100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 149 | 20231207 | 170000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 150 | 20231207 | 165900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 151 | 20231207 | 165800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 152 | 20231207 | 165700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 8507 |
| 153 | 20231207 | 165600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 154 | 20231207 | 165500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 155 | 20231207 | 165400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 156 | 20231207 | 165300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 157 | 20231207 | 165200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 158 | 20231207 | 165100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 159 | 20231207 | 165000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 160 | 20231207 | 164900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 161 | 20231207 | 164800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 162 | 20231207 | 164700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 163 | 20231207 | 164600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 164 | 20231207 | 164500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 165 | 20231207 | 164400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 166 | 20231207 | 164300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 167 | 20231207 | 164200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 168 | 20231207 | 164100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 169 | 20231207 | 164000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 170 | 20231207 | 163900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 171 | 20231207 | 163800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 172 | 20231207 | 163700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 173 | 20231207 | 163600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 174 | 20231207 | 163500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 175 | 20231207 | 163400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 176 | 20231207 | 163300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 177 | 20231207 | 163200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 178 | 20231207 | 163100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 179 | 20231207 | 163000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 180 | 20231207 | 162900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 181 | 20231207 | 162800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 182 | 20231207 | 162700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 8507 |
| 183 | 20231207 | 162600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 184 | 20231207 | 162500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 185 | 20231207 | 162400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 186 | 20231207 | 162300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 187 | 20231207 | 162200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 188 | 20231207 | 162100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 189 | 20231207 | 162000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 190 | 20231207 | 161900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 191 | 20231207 | 161800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 192 | 20231207 | 161700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 193 | 20231207 | 161600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 194 | 20231207 | 161500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 195 | 20231207 | 161400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 196 | 20231207 | 161300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 197 | 20231207 | 161200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 198 | 20231207 | 161100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 199 | 20231207 | 161000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 200 | 20231207 | 160900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 201 | 20231207 | 160800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 202 | 20231207 | 160700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 203 | 20231207 | 160600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 204 | 20231207 | 160500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 205 | 20231207 | 160400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 206 | 20231207 | 160300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 207 | 20231207 | 160200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 208 | 20231207 | 160100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 209 | 20231207 | 160000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 210 | 20231207 | 155900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 211 | 20231207 | 155800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 212 | 20231207 | 155700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 8507 |
| 213 | 20231207 | 155600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 214 | 20231207 | 155500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 215 | 20231207 | 155400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 216 | 20231207 | 155300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 217 | 20231207 | 155200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 218 | 20231207 | 155100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 219 | 20231207 | 155000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 220 | 20231207 | 154900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 221 | 20231207 | 154800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 222 | 20231207 | 154700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 223 | 20231207 | 154600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 224 | 20231207 | 154500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 225 | 20231207 | 154400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 226 | 20231207 | 154300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 227 | 20231207 | 154200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 228 | 20231207 | 154100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 229 | 20231207 | 154000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 230 | 20231207 | 153900 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 231 | 20231207 | 153800 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 232 | 20231207 | 153700 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 233 | 20231207 | 153600 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 234 | 20231207 | 153500 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 235 | 20231207 | 153400 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 236 | 20231207 | 153300 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 237 | 20231207 | 153200 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 238 | 20231207 | 153100 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 239 | 20231207 | 153000 | 4657883200 | 6570 | 6570 | 6570 | 6570 | 8507 |
| 240 | 20231207 | 152900 | 4601992210 | 6550 | 6550 | 6550 | 6550 | 0 |
| 241 | 20231207 | 152800 | 4601992210 | 6550 | 6550 | 6550 | 6550 | 0 |
| 242 | 20231207 | 152700 | 4601992210 | 6550 | 6550 | 6550 | 6550 | 0 |
| 243 | 20231207 | 152600 | 4601992210 | 6550 | 6550 | 6550 | 6550 | 0 |
| 244 | 20231207 | 152500 | 4601992210 | 6550 | 6550 | 6550 | 6550 | 0 |
| 245 | 20231207 | 152400 | 4601992210 | 6550 | 6550 | 6550 | 6550 | 0 |
| 246 | 20231207 | 152300 | 4601992210 | 6550 | 6550 | 6550 | 6550 | 0 |
| 247 | 20231207 | 152200 | 4601992210 | 6550 | 6550 | 6550 | 6550 | 0 |
| 248 | 20231207 | 152100 | 4601992210 | 6550 | 6550 | 6550 | 6550 | 0 |
| 249 | 20231207 | 152000 | 4601992210 | 6550 | 6550 | 6550 | 6550 | 0 |
| 250 | 20231207 | 151900 | 4601992210 | 6550 | 6560 | 6580 | 6550 | 6382 |
| 251 | 20231207 | 151800 | 4560104640 | 6590 | 6560 | 6600 | 6560 | 5771 |
| 252 | 20231207 | 151700 | 4522209880 | 6560 | 6570 | 6570 | 6560 | 2625 |
| 253 | 20231207 | 151600 | 4504969770 | 6580 | 6570 | 6590 | 6570 | 3018 |
| 254 | 20231207 | 151500 | 4485125670 | 6580 | 6590 | 6590 | 6570 | 2204 |
| 255 | 20231207 | 151400 | 4470631860 | 6570 | 6590 | 6590 | 6570 | 4489 |
| 256 | 20231207 | 151300 | 4441100230 | 6580 | 6610 | 6610 | 6580 | 2807 |
| 257 | 20231207 | 151200 | 4422622440 | 6610 | 6590 | 6610 | 6580 | 5696 |
| 258 | 20231207 | 151100 | 4385083060 | 6610 | 6600 | 6610 | 6590 | 1447 |
| 259 | 20231207 | 151000 | 4375533410 | 6610 | 6590 | 6620 | 6590 | 2359 |
| 260 | 20231207 | 150900 | 4359953940 | 6590 | 6600 | 6600 | 6580 | 3063 |
| 261 | 20231207 | 150800 | 4339781540 | 6600 | 6600 | 6610 | 6590 | 4055 |
| 262 | 20231207 | 150700 | 4313036050 | 6600 | 6610 | 6610 | 6600 | 2352 |
| 263 | 20231207 | 150600 | 4297510490 | 6610 | 6610 | 6610 | 6600 | 1183 |
| 264 | 20231207 | 150500 | 4289695810 | 6610 | 6610 | 6620 | 6610 | 1834 |
| 265 | 20231207 | 150400 | 4277569120 | 6620 | 6620 | 6620 | 6610 | 3187 |
| 266 | 20231207 | 150300 | 4256500740 | 6620 | 6630 | 6640 | 6610 | 2321 |
| 267 | 20231207 | 150200 | 4241133120 | 6640 | 6630 | 6640 | 6630 | 708 |
| 268 | 20231207 | 150100 | 4236435940 | 6630 | 6630 | 6630 | 6620 | 1245 |
| 269 | 20231207 | 150000 | 4228188370 | 6630 | 6640 | 6640 | 6630 | 907 |
| 270 | 20231207 | 145900 | 4222174940 | 6640 | 6630 | 6640 | 6620 | 1031 |
| 271 | 20231207 | 145800 | 4215341270 | 6640 | 6630 | 6640 | 6620 | 871 |
| 272 | 20231207 | 145700 | 4209567210 | 6620 | 6630 | 6630 | 6620 | 1284 |
| 273 | 20231207 | 145600 | 4201056800 | 6630 | 6620 | 6630 | 6620 | 584 |
| 274 | 20231207 | 145500 | 4197190630 | 6620 | 6620 | 6620 | 6620 | 721 |
| 275 | 20231207 | 145400 | 4192417610 | 6630 | 6600 | 6630 | 6600 | 2248 |
| 276 | 20231207 | 145300 | 4177569120 | 6610 | 6610 | 6620 | 6600 | 2459 |
| 277 | 20231207 | 145200 | 4161318450 | 6610 | 6620 | 6620 | 6600 | 3051 |
| 278 | 20231207 | 145100 | 4141170610 | 6600 | 6610 | 6620 | 6600 | 2063 |
| 279 | 20231207 | 145000 | 4127527300 | 6600 | 6600 | 6610 | 6600 | 2325 |
| 280 | 20231207 | 144900 | 4112181650 | 6610 | 6610 | 6620 | 6600 | 1253 |
| 281 | 20231207 | 144800 | 4103908110 | 6620 | 6600 | 6620 | 6580 | 6314 |
| 282 | 20231207 | 144700 | 4062226870 | 6590 | 6600 | 6620 | 6590 | 3961 |
| 283 | 20231207 | 144600 | 4036109260 | 6600 | 6630 | 6630 | 6590 | 9466 |
| 284 | 20231207 | 144500 | 3973583240 | 6620 | 6630 | 6630 | 6610 | 2463 |
| 285 | 20231207 | 144400 | 3957272620 | 6640 | 6650 | 6650 | 6640 | 2310 |
| 286 | 20231207 | 144300 | 3941934060 | 6640 | 6650 | 6660 | 6640 | 2089 |
| 287 | 20231207 | 144200 | 3928040320 | 6660 | 6660 | 6660 | 6650 | 2055 |
| 288 | 20231207 | 144100 | 3914374440 | 6650 | 6660 | 6670 | 6650 | 2475 |
| 289 | 20231207 | 144000 | 3897906530 | 6660 | 6660 | 6660 | 6660 | 467 |
| 290 | 20231207 | 143900 | 3894796310 | 6660 | 6660 | 6670 | 6660 | 795 |
| 291 | 20231207 | 143800 | 3889501110 | 6670 | 6670 | 6670 | 6670 | 88 |
| 292 | 20231207 | 143700 | 3888914150 | 6670 | 6680 | 6680 | 6670 | 646 |
| 293 | 20231207 | 143600 | 3884605260 | 6670 | 6680 | 6680 | 6670 | 3114 |
| 294 | 20231207 | 143500 | 3863812090 | 6680 | 6680 | 6690 | 6680 | 470 |
| 295 | 20231207 | 143400 | 3860672270 | 6680 | 6690 | 6690 | 6680 | 1279 |
| 296 | 20231207 | 143300 | 3852117450 | 6700 | 6700 | 6700 | 6700 | 168 |
| 297 | 20231207 | 143200 | 3850991850 | 6700 | 6700 | 6700 | 6700 | 349 |
| 298 | 20231207 | 143100 | 3848653550 | 6700 | 6710 | 6710 | 6700 | 380 |
| 299 | 20231207 | 143000 | 3846107250 | 6720 | 6710 | 6720 | 6710 | 642 |
| 300 | 20231207 | 142900 | 3841794450 | 6710 | 6700 | 6710 | 6700 | 778 |
| 301 | 20231207 | 142800 | 3836578040 | 6700 | 6710 | 6710 | 6700 | 178 |
| 302 | 20231207 | 142700 | 3835384440 | 6710 | 6710 | 6710 | 6710 | 36 |
| 303 | 20231207 | 142600 | 3835142880 | 6700 | 6690 | 6700 | 6690 | 2052 |
| 304 | 20231207 | 142500 | 3821401230 | 6700 | 6690 | 6700 | 6690 | 543 |
| 305 | 20231207 | 142400 | 3817766440 | 6700 | 6700 | 6710 | 6690 | 454 |
| 306 | 20231207 | 142300 | 3814723950 | 6710 | 6710 | 6710 | 6710 | 45 |
| 307 | 20231207 | 142200 | 3814422000 | 6710 | 6720 | 6720 | 6710 | 578 |
| 308 | 20231207 | 142100 | 3810539940 | 6720 | 6710 | 6720 | 6710 | 483 |
| 309 | 20231207 | 142000 | 3807296430 | 6710 | 6710 | 6710 | 6710 | 1347 |
| 310 | 20231207 | 141900 | 3798258060 | 6690 | 6700 | 6710 | 6690 | 509 |
| 311 | 20231207 | 141800 | 3794848440 | 6700 | 6690 | 6700 | 6690 | 37 |
| 312 | 20231207 | 141700 | 3794600750 | 6690 | 6700 | 6700 | 6690 | 1014 |
| 313 | 20231207 | 141600 | 3787813090 | 6700 | 6700 | 6700 | 6700 | 3 |
| 314 | 20231207 | 141500 | 3787792990 | 6700 | 6690 | 6700 | 6680 | 805 |
| 315 | 20231207 | 141400 | 3782413170 | 6700 | 6690 | 6700 | 6690 | 2002 |
| 316 | 20231207 | 141300 | 3769019590 | 6700 | 6700 | 6710 | 6700 | 2362 |
| 317 | 20231207 | 141200 | 3753194170 | 6710 | 6700 | 6710 | 6700 | 136 |
| 318 | 20231207 | 141100 | 3752282650 | 6700 | 6710 | 6710 | 6700 | 59 |
| 319 | 20231207 | 141000 | 3751887260 | 6700 | 6710 | 6710 | 6700 | 424 |
| 320 | 20231207 | 140900 | 3749043850 | 6710 | 6700 | 6710 | 6700 | 339 |
| 321 | 20231207 | 140800 | 3746770020 | 6700 | 6700 | 6710 | 6700 | 925 |
| 322 | 20231207 | 140700 | 3740572510 | 6700 | 6700 | 6700 | 6700 | 265 |
| 323 | 20231207 | 140600 | 3738797010 | 6720 | 6700 | 6720 | 6700 | 203 |
| 324 | 20231207 | 140500 | 3737436870 | 6710 | 6690 | 6710 | 6690 | 313 |
| 325 | 20231207 | 140400 | 3735342850 | 6690 | 6690 | 6690 | 6690 | 150 |
| 326 | 20231207 | 140300 | 3734339350 | 6690 | 6710 | 6710 | 6690 | 6471 |
| 327 | 20231207 | 140200 | 3690980290 | 6700 | 6710 | 6710 | 6700 | 539 |
| 328 | 20231207 | 140100 | 3687368930 | 6700 | 6700 | 6710 | 6700 | 427 |
| 329 | 20231207 | 140000 | 3684507520 | 6700 | 6720 | 6720 | 6700 | 1389 |
| 330 | 20231207 | 135900 | 3675192680 | 6700 | 6700 | 6700 | 6700 | 0 |
| 331 | 20231207 | 135800 | 3675192680 | 6700 | 6710 | 6710 | 6700 | 200 |
| 332 | 20231207 | 135700 | 3673851060 | 6730 | 6710 | 6730 | 6710 | 102 |
| 333 | 20231207 | 135600 | 3673166600 | 6740 | 6710 | 6740 | 6700 | 4418 |
| 334 | 20231207 | 135500 | 3643494370 | 6720 | 6710 | 6720 | 6710 | 7 |
| 335 | 20231207 | 135400 | 3643447380 | 6720 | 6710 | 6720 | 6710 | 112 |
| 336 | 20231207 | 135300 | 3642695250 | 6730 | 6720 | 6730 | 6720 | 501 |
| 337 | 20231207 | 135200 | 3639326340 | 6730 | 6730 | 6730 | 6730 | 849 |
| 338 | 20231207 | 135100 | 3633612570 | 6730 | 6730 | 6730 | 6730 | 5 |
| 339 | 20231207 | 135000 | 3633578920 | 6730 | 6730 | 6730 | 6730 | 55 |
| 340 | 20231207 | 134900 | 3633208770 | 6730 | 6730 | 6730 | 6730 | 631 |
| 341 | 20231207 | 134800 | 3628962140 | 6730 | 6730 | 6730 | 6730 | 472 |
| 342 | 20231207 | 134700 | 3625785580 | 6730 | 6730 | 6730 | 6730 | 939 |
| 343 | 20231207 | 134600 | 3619466110 | 6730 | 6720 | 6730 | 6720 | 588 |
| 344 | 20231207 | 134500 | 3615509870 | 6720 | 6720 | 6720 | 6720 | 0 |
| 345 | 20231207 | 134400 | 3615509870 | 6720 | 6720 | 6720 | 6720 | 206 |
| 346 | 20231207 | 134300 | 3614125550 | 6710 | 6720 | 6730 | 6710 | 5823 |
| 347 | 20231207 | 134200 | 3575037550 | 6720 | 6730 | 6730 | 6720 | 4625 |
| 348 | 20231207 | 134100 | 3543947060 | 6730 | 6730 | 6730 | 6730 | 260 |
| 349 | 20231207 | 134000 | 3542197260 | 6730 | 6730 | 6730 | 6730 | 1141 |
| 350 | 20231207 | 133900 | 3534518330 | 6730 | 6740 | 6750 | 6730 | 292 |
| 351 | 20231207 | 133800 | 3532549150 | 6730 | 6750 | 6750 | 6730 | 7944 |
| 352 | 20231207 | 133700 | 3478990980 | 6760 | 6760 | 6760 | 6760 | 1361 |
| 353 | 20231207 | 133600 | 3469790620 | 6770 | 6750 | 6770 | 6750 | 1883 |
| 354 | 20231207 | 133500 | 3457063710 | 6750 | 6770 | 6770 | 6750 | 151 |
| 355 | 20231207 | 133400 | 3456044440 | 6760 | 6750 | 6770 | 6750 | 1068 |
| 356 | 20231207 | 133300 | 3448816640 | 6760 | 6760 | 6760 | 6760 | 602 |
| 357 | 20231207 | 133200 | 3444747120 | 6760 | 6760 | 6760 | 6760 | 280 |
| 358 | 20231207 | 133100 | 3442854320 | 6760 | 6750 | 6760 | 6750 | 900 |
| 359 | 20231207 | 133000 | 3436774600 | 6760 | 6760 | 6760 | 6760 | 50 |
| 360 | 20231207 | 132900 | 3436436600 | 6760 | 6760 | 6760 | 6750 | 1389 |
| 361 | 20231207 | 132800 | 3427058600 | 6760 | 6760 | 6760 | 6760 | 129 |
| 362 | 20231207 | 132700 | 3426186560 | 6760 | 6750 | 6760 | 6750 | 453 |
| 363 | 20231207 | 132600 | 3423125800 | 6750 | 6760 | 6760 | 6750 | 836 |
| 364 | 20231207 | 132500 | 3417482750 | 6760 | 6760 | 6760 | 6760 | 334 |
| 365 | 20231207 | 132400 | 3415224910 | 6750 | 6750 | 6750 | 6750 | 470 |
| 366 | 20231207 | 132300 | 3412052410 | 6760 | 6760 | 6760 | 6760 | 147 |
| 367 | 20231207 | 132200 | 3411058690 | 6760 | 6770 | 6770 | 6760 | 16 |
| 368 | 20231207 | 132100 | 3410950520 | 6750 | 6760 | 6760 | 6750 | 14 |
| 369 | 20231207 | 132000 | 3410855890 | 6760 | 6760 | 6760 | 6760 | 50 |
| 370 | 20231207 | 131900 | 3410517890 | 6760 | 6750 | 6760 | 6750 | 4 |
| 371 | 20231207 | 131800 | 3410490880 | 6750 | 6770 | 6770 | 6750 | 1782 |
| 372 | 20231207 | 131700 | 3398444330 | 6770 | 6770 | 6770 | 6770 | 219 |
| 373 | 20231207 | 131600 | 3396961700 | 6770 | 6770 | 6770 | 6770 | 1 |
| 374 | 20231207 | 131500 | 3396954930 | 6770 | 6790 | 6790 | 6770 | 1025 |
| 375 | 20231207 | 131400 | 3390012630 | 6790 | 6770 | 6790 | 6770 | 1320 |
| 376 | 20231207 | 131300 | 3381061960 | 6770 | 6770 | 6770 | 6770 | 177 |
| 377 | 20231207 | 131200 | 3379863670 | 6770 | 6760 | 6770 | 6760 | 823 |
| 378 | 20231207 | 131100 | 3374296390 | 6760 | 6760 | 6760 | 6760 | 465 |
| 379 | 20231207 | 131000 | 3371152990 | 6760 | 6750 | 6760 | 6750 | 500 |
| 380 | 20231207 | 130900 | 3367775990 | 6760 | 6760 | 6760 | 6760 | 510 |
| 381 | 20231207 | 130800 | 3364328390 | 6760 | 6750 | 6760 | 6750 | 718 |
| 382 | 20231207 | 130700 | 3359474730 | 6760 | 6760 | 6760 | 6760 | 0 |
| 383 | 20231207 | 130600 | 3359474730 | 6760 | 6760 | 6760 | 6760 | 1626 |
| 384 | 20231207 | 130500 | 3348482970 | 6770 | 6770 | 6770 | 6770 | 350 |
| 385 | 20231207 | 130400 | 3346113470 | 6770 | 6770 | 6770 | 6770 | 283 |
| 386 | 20231207 | 130300 | 3344197560 | 6780 | 6780 | 6780 | 6780 | 20 |
| 387 | 20231207 | 130200 | 3344061960 | 6770 | 6770 | 6770 | 6770 | 0 |
| 388 | 20231207 | 130100 | 3344061960 | 6770 | 6780 | 6780 | 6770 | 821 |
| 389 | 20231207 | 130000 | 3338503680 | 6790 | 6770 | 6790 | 6770 | 3673 |
| 390 | 20231207 | 125900 | 3313606230 | 6770 | 6770 | 6770 | 6770 | 129 |
| 391 | 20231207 | 125800 | 3312732900 | 6760 | 6760 | 6760 | 6760 | 6 |
| 392 | 20231207 | 125700 | 3312692340 | 6760 | 6760 | 6760 | 6760 | 0 |
| 393 | 20231207 | 125600 | 3312692340 | 6760 | 6760 | 6760 | 6760 | 685 |
| 394 | 20231207 | 125500 | 3308061740 | 6770 | 6770 | 6770 | 6770 | 68 |
| 395 | 20231207 | 125400 | 3307601380 | 6760 | 6750 | 6760 | 6750 | 860 |
| 396 | 20231207 | 125300 | 3301794470 | 6760 | 6760 | 6770 | 6760 | 624 |
| 397 | 20231207 | 125200 | 3297576100 | 6770 | 6770 | 6770 | 6770 | 617 |
| 398 | 20231207 | 125100 | 3293399010 | 6770 | 6770 | 6770 | 6770 | 1623 |
| 399 | 20231207 | 125000 | 3282411300 | 6780 | 6780 | 6780 | 6780 | 291 |
| 400 | 20231207 | 124900 | 3280438320 | 6780 | 6780 | 6780 | 6780 | 62 |
| 401 | 20231207 | 124800 | 3280017960 | 6780 | 6770 | 6780 | 6770 | 1267 |
| 402 | 20231207 | 124700 | 3271440170 | 6770 | 6770 | 6770 | 6770 | 77 |
| 403 | 20231207 | 124600 | 3270918880 | 6770 | 6760 | 6770 | 6760 | 973 |
| 404 | 20231207 | 124500 | 3264335670 | 6770 | 6770 | 6770 | 6770 | 0 |
| 405 | 20231207 | 124400 | 3264335670 | 6770 | 6760 | 6770 | 6760 | 1118 |
| 406 | 20231207 | 124300 | 3256776990 | 6760 | 6770 | 6770 | 6760 | 171 |
| 407 | 20231207 | 124200 | 3255620320 | 6770 | 6770 | 6770 | 6770 | 23 |
| 408 | 20231207 | 124100 | 3255464610 | 6770 | 6770 | 6770 | 6770 | 3 |
| 409 | 20231207 | 124000 | 3255444300 | 6760 | 6760 | 6760 | 6760 | 12 |
| 410 | 20231207 | 123900 | 3255363180 | 6760 | 6760 | 6760 | 6760 | 21 |
| 411 | 20231207 | 123800 | 3255221220 | 6760 | 6770 | 6770 | 6760 | 626 |
| 412 | 20231207 | 123700 | 3250989390 | 6770 | 6770 | 6770 | 6760 | 1500 |
| 413 | 20231207 | 123600 | 3240834890 | 6770 | 6770 | 6770 | 6770 | 61 |
| 414 | 20231207 | 123500 | 3240421920 | 6760 | 6770 | 6770 | 6760 | 584 |
| 415 | 20231207 | 123400 | 3236468320 | 6780 | 6780 | 6790 | 6770 | 676 |
| 416 | 20231207 | 123300 | 3231885090 | 6780 | 6780 | 6780 | 6780 | 9 |
| 417 | 20231207 | 123200 | 3231824070 | 6790 | 6790 | 6790 | 6790 | 0 |
| 418 | 20231207 | 123100 | 3231824070 | 6790 | 6780 | 6790 | 6780 | 6 |
| 419 | 20231207 | 123000 | 3231783380 | 6760 | 6770 | 6770 | 6760 | 852 |
| 420 | 20231207 | 122900 | 3226021870 | 6770 | 6770 | 6770 | 6770 | 34 |
| 421 | 20231207 | 122800 | 3225791690 | 6770 | 6770 | 6770 | 6770 | 16 |
| 422 | 20231207 | 122700 | 3225683370 | 6770 | 6770 | 6770 | 6770 | 504 |
| 423 | 20231207 | 122600 | 3222271290 | 6770 | 6770 | 6780 | 6770 | 615 |
| 424 | 20231207 | 122500 | 3218106540 | 6780 | 6780 | 6780 | 6770 | 2675 |
| 425 | 20231207 | 122400 | 3199976700 | 6790 | 6790 | 6790 | 6790 | 635 |
| 426 | 20231207 | 122300 | 3195665050 | 6800 | 6790 | 6800 | 6790 | 610 |
| 427 | 20231207 | 122200 | 3191522050 | 6790 | 6790 | 6790 | 6790 | 981 |
| 428 | 20231207 | 122100 | 3184861060 | 6790 | 6780 | 6790 | 6780 | 233 |
| 429 | 20231207 | 122000 | 3183279320 | 6780 | 6790 | 6790 | 6780 | 320 |
| 430 | 20231207 | 121900 | 3181106920 | 6790 | 6790 | 6790 | 6790 | 193 |
| 431 | 20231207 | 121800 | 3179796450 | 6790 | 6790 | 6790 | 6790 | 10 |
| 432 | 20231207 | 121700 | 3179728550 | 6790 | 6790 | 6790 | 6790 | 37 |
| 433 | 20231207 | 121600 | 3179477320 | 6790 | 6790 | 6800 | 6790 | 771 |
| 434 | 20231207 | 121500 | 3174242220 | 6780 | 6790 | 6790 | 6780 | 389 |
| 435 | 20231207 | 121400 | 3171604780 | 6790 | 6790 | 6790 | 6790 | 133 |
| 436 | 20231207 | 121300 | 3170701710 | 6790 | 6790 | 6790 | 6780 | 414 |
| 437 | 20231207 | 121200 | 3167891150 | 6800 | 6790 | 6800 | 6780 | 1892 |
| 438 | 20231207 | 121100 | 3155034310 | 6780 | 6790 | 6790 | 6780 | 146 |
| 439 | 20231207 | 121000 | 3154044380 | 6790 | 6780 | 6790 | 6780 | 341 |
| 440 | 20231207 | 120900 | 3151729300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 441 | 20231207 | 120800 | 3151729300 | 6780 | 6760 | 6780 | 6760 | 802 |
| 442 | 20231207 | 120700 | 3146303660 | 6770 | 6770 | 6770 | 6760 | 1002 |
| 443 | 20231207 | 120600 | 3139524890 | 6770 | 6770 | 6780 | 6770 | 251 |
| 444 | 20231207 | 120500 | 3137825220 | 6770 | 6770 | 6770 | 6770 | 45 |
| 445 | 20231207 | 120400 | 3137520570 | 6770 | 6770 | 6770 | 6770 | 1 |
| 446 | 20231207 | 120300 | 3137513800 | 6770 | 6770 | 6770 | 6770 | 79 |
| 447 | 20231207 | 120200 | 3136978970 | 6770 | 6770 | 6770 | 6770 | 678 |
| 448 | 20231207 | 120100 | 3132388910 | 6780 | 6780 | 6780 | 6780 | 39 |
| 449 | 20231207 | 120000 | 3132124490 | 6780 | 6780 | 6780 | 6780 | 461 |
| 450 | 20231207 | 115900 | 3128998910 | 6790 | 6790 | 6790 | 6790 | 5 |
| 451 | 20231207 | 115800 | 3128964960 | 6800 | 6780 | 6800 | 6780 | 350 |
| 452 | 20231207 | 115700 | 3126588960 | 6780 | 6790 | 6790 | 6780 | 521 |
| 453 | 20231207 | 115600 | 3123051380 | 6790 | 6770 | 6790 | 6770 | 1655 |
| 454 | 20231207 | 115500 | 3111814230 | 6780 | 6770 | 6780 | 6770 | 139 |
| 455 | 20231207 | 115400 | 3110871820 | 6780 | 6780 | 6780 | 6780 | 365 |
| 456 | 20231207 | 115300 | 3108397120 | 6770 | 6770 | 6780 | 6770 | 473 |
| 457 | 20231207 | 115200 | 3105194410 | 6770 | 6790 | 6790 | 6770 | 505 |
| 458 | 20231207 | 115100 | 3101765980 | 6790 | 6790 | 6790 | 6790 | 1 |
| 459 | 20231207 | 115000 | 3101759190 | 6800 | 6770 | 6800 | 6770 | 78 |
| 460 | 20231207 | 114900 | 3101229710 | 6780 | 6780 | 6780 | 6780 | 612 |
| 461 | 20231207 | 114800 | 3097080350 | 6790 | 6790 | 6790 | 6790 | 20 |
| 462 | 20231207 | 114700 | 3096944550 | 6790 | 6790 | 6790 | 6790 | 59 |
| 463 | 20231207 | 114600 | 3096543940 | 6800 | 6800 | 6800 | 6800 | 50 |
| 464 | 20231207 | 114500 | 3096203940 | 6800 | 6800 | 6800 | 6800 | 20 |
| 465 | 20231207 | 114400 | 3096067940 | 6790 | 6790 | 6790 | 6790 | 50 |
| 466 | 20231207 | 114300 | 3095728440 | 6790 | 6790 | 6790 | 6790 | 0 |
| 467 | 20231207 | 114200 | 3095728440 | 6790 | 6790 | 6790 | 6790 | 603 |
| 468 | 20231207 | 114100 | 3091634070 | 6780 | 6780 | 6780 | 6780 | 414 |
| 469 | 20231207 | 114000 | 3088827150 | 6770 | 6790 | 6790 | 6770 | 743 |
| 470 | 20231207 | 113900 | 3083791040 | 6770 | 6780 | 6780 | 6770 | 677 |
| 471 | 20231207 | 113800 | 3079207600 | 6790 | 6790 | 6800 | 6790 | 96 |
| 472 | 20231207 | 113700 | 3078555750 | 6770 | 6770 | 6790 | 6770 | 590 |
| 473 | 20231207 | 113600 | 3074555230 | 6780 | 6780 | 6780 | 6780 | 1473 |
| 474 | 20231207 | 113500 | 3064568290 | 6780 | 6790 | 6790 | 6780 | 1145 |
| 475 | 20231207 | 113400 | 3056793750 | 6800 | 6790 | 6800 | 6790 | 31 |
| 476 | 20231207 | 113300 | 3056583250 | 6790 | 6790 | 6790 | 6790 | 139 |
| 477 | 20231207 | 113200 | 3055639440 | 6790 | 6790 | 6790 | 6790 | 121 |
| 478 | 20231207 | 113100 | 3054817850 | 6790 | 6800 | 6800 | 6790 | 163 |
| 479 | 20231207 | 113000 | 3053709950 | 6790 | 6800 | 6800 | 6790 | 768 |
| 480 | 20231207 | 112900 | 3048493070 | 6800 | 6790 | 6800 | 6790 | 410 |
| 481 | 20231207 | 112800 | 3045705170 | 6790 | 6800 | 6810 | 6790 | 1866 |
| 482 | 20231207 | 112700 | 3033009210 | 6800 | 6800 | 6800 | 6800 | 134 |
| 483 | 20231207 | 112600 | 3032098010 | 6800 | 6810 | 6810 | 6800 | 354 |
| 484 | 20231207 | 112500 | 3029690770 | 6810 | 6800 | 6810 | 6800 | 119 |
| 485 | 20231207 | 112400 | 3028881430 | 6790 | 6790 | 6800 | 6790 | 549 |
| 486 | 20231207 | 112300 | 3025148380 | 6800 | 6800 | 6800 | 6790 | 687 |
| 487 | 20231207 | 112200 | 3020479460 | 6800 | 6800 | 6800 | 6800 | 240 |
| 488 | 20231207 | 112100 | 3018847460 | 6800 | 6800 | 6800 | 6800 | 180 |
| 489 | 20231207 | 112000 | 3017623460 | 6790 | 6800 | 6800 | 6790 | 1046 |
| 490 | 20231207 | 111900 | 3010517060 | 6800 | 6800 | 6800 | 6800 | 0 |
| 491 | 20231207 | 111800 | 3010517060 | 6800 | 6810 | 6810 | 6800 | 305 |
| 492 | 20231207 | 111700 | 3008442800 | 6800 | 6800 | 6800 | 6800 | 51 |
| 493 | 20231207 | 111600 | 3008096000 | 6790 | 6790 | 6790 | 6790 | 395 |
| 494 | 20231207 | 111500 | 3005413950 | 6790 | 6800 | 6800 | 6790 | 547 |
| 495 | 20231207 | 111400 | 3001698360 | 6810 | 6800 | 6820 | 6800 | 1561 |
| 496 | 20231207 | 111300 | 2991077870 | 6790 | 6800 | 6800 | 6790 | 212 |
| 497 | 20231207 | 111200 | 2989638030 | 6800 | 6810 | 6810 | 6800 | 863 |
| 498 | 20231207 | 111100 | 2983769130 | 6800 | 6810 | 6810 | 6800 | 286 |
| 499 | 20231207 | 111000 | 2981822980 | 6810 | 6780 | 6820 | 6780 | 5993 |
| 500 | 20231207 | 110900 | 2941158520 | 6780 | 6780 | 6780 | 6770 | 55 |
| 501 | 20231207 | 110800 | 2940785720 | 6780 | 6780 | 6780 | 6770 | 4140 |
| 502 | 20231207 | 110700 | 2912721180 | 6780 | 6770 | 6780 | 6770 | 413 |
| 503 | 20231207 | 110600 | 2909923050 | 6770 | 6770 | 6770 | 6770 | 0 |
| 504 | 20231207 | 110500 | 2909923050 | 6770 | 6770 | 6770 | 6770 | 10 |
| 505 | 20231207 | 110400 | 2909855350 | 6780 | 6780 | 6780 | 6780 | 18 |
| 506 | 20231207 | 110300 | 2909733310 | 6770 | 6780 | 6780 | 6770 | 28 |
| 507 | 20231207 | 110200 | 2909543610 | 6770 | 6770 | 6770 | 6770 | 1 |
| 508 | 20231207 | 110100 | 2909536840 | 6770 | 6770 | 6770 | 6770 | 325 |
| 509 | 20231207 | 110000 | 2907336590 | 6770 | 6780 | 6780 | 6770 | 182 |
| 510 | 20231207 | 105900 | 2906103050 | 6780 | 6780 | 6780 | 6780 | 502 |
| 511 | 20231207 | 105800 | 2902699490 | 6780 | 6780 | 6780 | 6770 | 271 |
| 512 | 20231207 | 105700 | 2900864280 | 6780 | 6770 | 6780 | 6770 | 219 |
| 513 | 20231207 | 105600 | 2899379480 | 6770 | 6770 | 6770 | 6770 | 140 |
| 514 | 20231207 | 105500 | 2898431680 | 6770 | 6770 | 6770 | 6770 | 555 |
| 515 | 20231207 | 105400 | 2894674330 | 6760 | 6770 | 6770 | 6760 | 2023 |
| 516 | 20231207 | 105300 | 2880979150 | 6770 | 6770 | 6770 | 6770 | 275 |
| 517 | 20231207 | 105200 | 2879117400 | 6780 | 6780 | 6780 | 6780 | 32 |
| 518 | 20231207 | 105100 | 2878900440 | 6780 | 6770 | 6780 | 6770 | 241 |
| 519 | 20231207 | 105000 | 2877266510 | 6770 | 6760 | 6770 | 6760 | 947 |
| 520 | 20231207 | 104900 | 2870855500 | 6760 | 6760 | 6760 | 6760 | 1613 |
| 521 | 20231207 | 104800 | 2859951620 | 6760 | 6770 | 6770 | 6760 | 220 |
| 522 | 20231207 | 104700 | 2858462520 | 6780 | 6770 | 6780 | 6770 | 60 |
| 523 | 20231207 | 104600 | 2858056120 | 6770 | 6770 | 6770 | 6770 | 2870 |
| 524 | 20231207 | 104500 | 2838626220 | 6770 | 6780 | 6780 | 6770 | 941 |
| 525 | 20231207 | 104400 | 2832255150 | 6770 | 6770 | 6770 | 6770 | 1314 |
| 526 | 20231207 | 104300 | 2823359370 | 6770 | 6770 | 6770 | 6770 | 80 |
| 527 | 20231207 | 104200 | 2822817770 | 6770 | 6770 | 6770 | 6770 | 472 |
| 528 | 20231207 | 104100 | 2819622330 | 6780 | 6780 | 6780 | 6770 | 121 |
| 529 | 20231207 | 104000 | 2818802060 | 6780 | 6780 | 6780 | 6780 | 156 |
| 530 | 20231207 | 103900 | 2817744380 | 6780 | 6780 | 6780 | 6770 | 220 |
| 531 | 20231207 | 103800 | 2816252980 | 6780 | 6770 | 6780 | 6770 | 399 |
| 532 | 20231207 | 103700 | 2813548630 | 6780 | 6780 | 6790 | 6780 | 350 |
| 533 | 20231207 | 103600 | 2811174680 | 6780 | 6780 | 6780 | 6780 | 931 |
| 534 | 20231207 | 103500 | 2804862500 | 6770 | 6770 | 6770 | 6760 | 2289 |
| 535 | 20231207 | 103400 | 2789368370 | 6770 | 6770 | 6770 | 6770 | 694 |
| 536 | 20231207 | 103300 | 2784669990 | 6770 | 6760 | 6770 | 6760 | 173 |
| 537 | 20231207 | 103200 | 2783499270 | 6760 | 6770 | 6770 | 6760 | 162 |
| 538 | 20231207 | 103100 | 2782402550 | 6760 | 6760 | 6770 | 6760 | 1216 |
| 539 | 20231207 | 103000 | 2774178930 | 6760 | 6760 | 6760 | 6760 | 11 |
| 540 | 20231207 | 102900 | 2774104570 | 6760 | 6770 | 6770 | 6760 | 1482 |
| 541 | 20231207 | 102800 | 2764079760 | 6780 | 6780 | 6780 | 6780 | 2308 |
| 542 | 20231207 | 102700 | 2748431520 | 6780 | 6780 | 6780 | 6780 | 340 |
| 543 | 20231207 | 102600 | 2746126320 | 6790 | 6780 | 6790 | 6780 | 729 |
| 544 | 20231207 | 102500 | 2741180260 | 6780 | 6790 | 6790 | 6780 | 550 |
| 545 | 20231207 | 102400 | 2737446230 | 6790 | 6780 | 6790 | 6770 | 318 |
| 546 | 20231207 | 102300 | 2735287290 | 6770 | 6780 | 6780 | 6770 | 886 |
| 547 | 20231207 | 102200 | 2729280220 | 6780 | 6780 | 6780 | 6770 | 856 |
| 548 | 20231207 | 102100 | 2723480480 | 6780 | 6780 | 6780 | 6780 | 220 |
| 549 | 20231207 | 102000 | 2721988880 | 6790 | 6760 | 6790 | 6760 | 1705 |
| 550 | 20231207 | 101900 | 2710434390 | 6760 | 6780 | 6780 | 6760 | 204 |
| 551 | 20231207 | 101800 | 2709054850 | 6770 | 6770 | 6770 | 6760 | 2528 |
| 552 | 20231207 | 101700 | 2691957500 | 6770 | 6760 | 6770 | 6760 | 66 |
| 553 | 20231207 | 101600 | 2691511180 | 6770 | 6760 | 6770 | 6760 | 150 |
| 554 | 20231207 | 101500 | 2690496680 | 6760 | 6760 | 6770 | 6760 | 700 |
| 555 | 20231207 | 101400 | 2685762430 | 6770 | 6770 | 6770 | 6770 | 499 |
| 556 | 20231207 | 101300 | 2682384200 | 6770 | 6780 | 6780 | 6770 | 550 |
| 557 | 20231207 | 101200 | 2678659700 | 6770 | 6780 | 6780 | 6770 | 503 |
| 558 | 20231207 | 101100 | 2675253850 | 6780 | 6800 | 6800 | 6780 | 1694 |
| 559 | 20231207 | 101000 | 2663747800 | 6800 | 6810 | 6810 | 6800 | 594 |
| 560 | 20231207 | 100900 | 2659703690 | 6810 | 6800 | 6810 | 6800 | 414 |
| 561 | 20231207 | 100800 | 2656886180 | 6810 | 6810 | 6820 | 6800 | 1089 |
| 562 | 20231207 | 100700 | 2649468280 | 6810 | 6790 | 6810 | 6780 | 1385 |
| 563 | 20231207 | 100600 | 2640072530 | 6790 | 6790 | 6790 | 6780 | 596 |
| 564 | 20231207 | 100500 | 2636026200 | 6780 | 6780 | 6790 | 6780 | 689 |
| 565 | 20231207 | 100400 | 2631353780 | 6770 | 6770 | 6770 | 6770 | 898 |
| 566 | 20231207 | 100300 | 2625274320 | 6770 | 6780 | 6780 | 6770 | 2477 |
| 567 | 20231207 | 100200 | 2608492890 | 6780 | 6800 | 6800 | 6780 | 1789 |
| 568 | 20231207 | 100100 | 2596339670 | 6800 | 6790 | 6800 | 6790 | 637 |
| 569 | 20231207 | 100000 | 2592014390 | 6790 | 6780 | 6790 | 6770 | 425 |
| 570 | 20231207 | 095900 | 2589133080 | 6770 | 6770 | 6770 | 6760 | 1408 |
| 571 | 20231207 | 095800 | 2579607920 | 6770 | 6760 | 6770 | 6760 | 220 |
| 572 | 20231207 | 095700 | 2578120020 | 6760 | 6760 | 6770 | 6760 | 165 |
| 573 | 20231207 | 095600 | 2577004600 | 6760 | 6770 | 6770 | 6760 | 750 |
| 574 | 20231207 | 095500 | 2571931360 | 6770 | 6790 | 6790 | 6770 | 5890 |
| 575 | 20231207 | 095400 | 2531987290 | 6790 | 6800 | 6800 | 6790 | 112 |
| 576 | 20231207 | 095300 | 2531225750 | 6790 | 6800 | 6810 | 6790 | 866 |
| 577 | 20231207 | 095200 | 2525337640 | 6790 | 6800 | 6810 | 6790 | 625 |
| 578 | 20231207 | 095100 | 2521087680 | 6800 | 6800 | 6810 | 6800 | 703 |
| 579 | 20231207 | 095000 | 2516307190 | 6800 | 6800 | 6800 | 6790 | 1014 |
| 580 | 20231207 | 094900 | 2509414990 | 6790 | 6810 | 6810 | 6790 | 1451 |
| 581 | 20231207 | 094800 | 2499553450 | 6810 | 6810 | 6810 | 6810 | 95 |
| 582 | 20231207 | 094700 | 2498906500 | 6810 | 6800 | 6810 | 6790 | 909 |
| 583 | 20231207 | 094600 | 2492726120 | 6800 | 6810 | 6810 | 6800 | 1294 |
| 584 | 20231207 | 094500 | 2483923390 | 6820 | 6800 | 6820 | 6800 | 2437 |
| 585 | 20231207 | 094400 | 2467319490 | 6800 | 6800 | 6800 | 6800 | 78 |
| 586 | 20231207 | 094300 | 2466789090 | 6800 | 6800 | 6800 | 6800 | 1153 |
| 587 | 20231207 | 094200 | 2458948690 | 6800 | 6790 | 6800 | 6780 | 1519 |
| 588 | 20231207 | 094100 | 2448639080 | 6800 | 6780 | 6800 | 6780 | 527 |
| 589 | 20231207 | 094000 | 2445064680 | 6790 | 6800 | 6810 | 6780 | 1405 |
| 590 | 20231207 | 093900 | 2435520670 | 6810 | 6800 | 6820 | 6770 | 5449 |
| 591 | 20231207 | 093800 | 2398567920 | 6800 | 6810 | 6820 | 6800 | 1931 |
| 592 | 20231207 | 093700 | 2385432040 | 6830 | 6810 | 6830 | 6810 | 2476 |
| 593 | 20231207 | 093600 | 2368546250 | 6810 | 6810 | 6820 | 6800 | 2664 |
| 594 | 20231207 | 093500 | 2350402230 | 6810 | 6810 | 6810 | 6790 | 2606 |
| 595 | 20231207 | 093400 | 2332678670 | 6810 | 6820 | 6820 | 6800 | 1655 |
| 596 | 20231207 | 093300 | 2321409280 | 6800 | 6860 | 6860 | 6800 | 5494 |
| 597 | 20231207 | 093200 | 2283937810 | 6860 | 6860 | 6860 | 6850 | 2149 |
| 598 | 20231207 | 093100 | 2269195770 | 6860 | 6890 | 6890 | 6860 | 1918 |
| 599 | 20231207 | 093000 | 2256028500 | 6890 | 6820 | 6900 | 6820 | 5061 |
| 600 | 20231207 | 092900 | 2221244960 | 6830 | 6840 | 6840 | 6820 | 1133 |
| 601 | 20231207 | 092800 | 2213503910 | 6830 | 6810 | 6840 | 6810 | 3373 |
| 602 | 20231207 | 092700 | 2190487610 | 6820 | 6800 | 6820 | 6800 | 537 |
| 603 | 20231207 | 092600 | 2186827020 | 6800 | 6800 | 6810 | 6770 | 1351 |
| 604 | 20231207 | 092500 | 2177654070 | 6800 | 6770 | 6800 | 6760 | 2521 |
| 605 | 20231207 | 092400 | 2160583210 | 6770 | 6770 | 6780 | 6760 | 2226 |
| 606 | 20231207 | 092300 | 2145520980 | 6780 | 6780 | 6790 | 6770 | 1802 |
| 607 | 20231207 | 092200 | 2133312730 | 6790 | 6790 | 6790 | 6770 | 3947 |
| 608 | 20231207 | 092100 | 2106555610 | 6790 | 6800 | 6810 | 6790 | 9615 |
| 609 | 20231207 | 092000 | 2041202230 | 6810 | 6810 | 6810 | 6800 | 589 |
| 610 | 20231207 | 091900 | 2037195180 | 6810 | 6810 | 6820 | 6800 | 3834 |
| 611 | 20231207 | 091800 | 2011085250 | 6810 | 6800 | 6820 | 6800 | 2521 |
| 612 | 20231207 | 091700 | 1993917190 | 6800 | 6840 | 6840 | 6800 | 7422 |
| 613 | 20231207 | 091600 | 1943290760 | 6840 | 6840 | 6850 | 6830 | 1704 |
| 614 | 20231207 | 091500 | 1931645750 | 6840 | 6850 | 6860 | 6840 | 8989 |
| 615 | 20231207 | 091400 | 1870144310 | 6850 | 6860 | 6860 | 6840 | 24928 |
| 616 | 20231207 | 091300 | 1699385370 | 6860 | 6850 | 6860 | 6850 | 3206 |
| 617 | 20231207 | 091200 | 1677398450 | 6850 | 6870 | 6870 | 6850 | 4364 |
| 618 | 20231207 | 091100 | 1647476090 | 6870 | 6860 | 6880 | 6860 | 1822 |
| 619 | 20231207 | 091000 | 1634956910 | 6860 | 6870 | 6880 | 6860 | 3362 |
| 620 | 20231207 | 090900 | 1611878390 | 6870 | 6900 | 6900 | 6870 | 4991 |
| 621 | 20231207 | 090800 | 1577492350 | 6890 | 6860 | 6910 | 6850 | 12970 |
| 622 | 20231207 | 090700 | 1488120550 | 6860 | 6870 | 6880 | 6850 | 8969 |
| 623 | 20231207 | 090600 | 1426544700 | 6870 | 6910 | 6910 | 6850 | 19534 |
| 624 | 20231207 | 090500 | 1292232020 | 6910 | 6940 | 6940 | 6910 | 10139 |
| 625 | 20231207 | 090400 | 1222080070 | 6940 | 6970 | 6970 | 6920 | 7298 |
| 626 | 20231207 | 090300 | 1171390140 | 6960 | 6960 | 6970 | 6910 | 30166 |
| 627 | 20231207 | 090200 | 962045640 | 6940 | 6920 | 6990 | 6920 | 19388 |
| 628 | 20231207 | 090100 | 827407570 | 6930 | 7010 | 7010 | 6920 | 36391 |
| 629 | 20231207 | 090000 | 574110620 | 7010 | 6990 | 7050 | 6950 | 82085 |