28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 13232 |
| 3 | 20231207 | 183100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20231207 | 183000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20231207 | 182900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20231207 | 182800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20231207 | 182700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20231207 | 182600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20231207 | 182500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20231207 | 182400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20231207 | 182300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20231207 | 182200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20231207 | 182100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20231207 | 182000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20231207 | 181900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20231207 | 181800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20231207 | 181700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20231207 | 181600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20231207 | 181500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20231207 | 181400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20231207 | 181300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20231207 | 181200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20231207 | 181100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20231207 | 181000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20231207 | 180900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20231207 | 180800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20231207 | 180700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20231207 | 180600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20231207 | 180500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20231207 | 180400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20231207 | 180300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20231207 | 180200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 13232 |
| 33 | 20231207 | 180100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20231207 | 180000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20231207 | 175900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20231207 | 175800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20231207 | 175700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20231207 | 175600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20231207 | 175500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20231207 | 175400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20231207 | 175300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20231207 | 175200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20231207 | 175100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20231207 | 175000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20231207 | 174900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20231207 | 174800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20231207 | 174700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20231207 | 174600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20231207 | 174500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20231207 | 174400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20231207 | 174300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20231207 | 174200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20231207 | 174100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20231207 | 174000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20231207 | 173900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20231207 | 173800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20231207 | 173700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20231207 | 173600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20231207 | 173500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20231207 | 173400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20231207 | 173300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20231207 | 173200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 13232 |
| 63 | 20231207 | 173100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20231207 | 173000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20231207 | 172900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20231207 | 172800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20231207 | 172700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20231207 | 172600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20231207 | 172500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20231207 | 172400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20231207 | 172300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20231207 | 172200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20231207 | 172100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20231207 | 172000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20231207 | 171900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20231207 | 171800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20231207 | 171700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20231207 | 171600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20231207 | 171500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20231207 | 171400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20231207 | 171300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20231207 | 171200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20231207 | 171100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20231207 | 171000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20231207 | 170900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20231207 | 170800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20231207 | 170700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20231207 | 170600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20231207 | 170500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20231207 | 170400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20231207 | 170300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20231207 | 170200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 13232 |
| 93 | 20231207 | 170100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20231207 | 170000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20231207 | 165900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20231207 | 165800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20231207 | 165700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20231207 | 165600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20231207 | 165500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20231207 | 165400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20231207 | 165300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20231207 | 165200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20231207 | 165100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20231207 | 165000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20231207 | 164900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20231207 | 164800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20231207 | 164700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20231207 | 164600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20231207 | 164500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20231207 | 164400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20231207 | 164300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20231207 | 164200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20231207 | 164100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20231207 | 164000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20231207 | 163900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20231207 | 163800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20231207 | 163700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20231207 | 163600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20231207 | 163500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20231207 | 163400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20231207 | 163300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20231207 | 163200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 13232 |
| 123 | 20231207 | 163100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20231207 | 163000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20231207 | 162900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20231207 | 162800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20231207 | 162700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20231207 | 162600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20231207 | 162500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20231207 | 162400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20231207 | 162300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20231207 | 162200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20231207 | 162100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20231207 | 162000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20231207 | 161900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20231207 | 161800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20231207 | 161700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20231207 | 161600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20231207 | 161500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20231207 | 161400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20231207 | 161300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20231207 | 161200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20231207 | 161100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20231207 | 161000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20231207 | 160900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20231207 | 160800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20231207 | 160700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20231207 | 160600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20231207 | 160500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20231207 | 160400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20231207 | 160300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20231207 | 160200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 13232 |
| 153 | 20231207 | 160100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20231207 | 160000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20231207 | 155900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20231207 | 155800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20231207 | 155700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20231207 | 155600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20231207 | 155500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20231207 | 155400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20231207 | 155300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20231207 | 155200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20231207 | 155100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20231207 | 155000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20231207 | 154900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20231207 | 154800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20231207 | 154700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20231207 | 154600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20231207 | 154500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20231207 | 154400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20231207 | 154300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20231207 | 154200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20231207 | 154100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20231207 | 154000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20231207 | 153900 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20231207 | 153800 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20231207 | 153700 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20231207 | 153600 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20231207 | 153500 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20231207 | 153400 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20231207 | 153300 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20231207 | 153200 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 13232 |
| 183 | 20231207 | 153100 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20231207 | 153000 | 7819389945 | 4720 | 4720 | 4720 | 4720 | 13232 |
| 185 | 20231207 | 152900 | 7756934905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20231207 | 152800 | 7756934905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20231207 | 152700 | 7756934905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20231207 | 152600 | 7756934905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20231207 | 152500 | 7756934905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20231207 | 152400 | 7756934905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20231207 | 152300 | 7756934905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20231207 | 152200 | 7756934905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20231207 | 152100 | 7756934905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20231207 | 152000 | 7756934905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20231207 | 151900 | 7756934905 | 4720 | 4720 | 4720 | 4715 | 1739 |
| 196 | 20231207 | 151800 | 7748726875 | 4720 | 4710 | 4730 | 4710 | 749 |
| 197 | 20231207 | 151700 | 7745190225 | 4720 | 4720 | 4725 | 4705 | 3536 |
| 198 | 20231207 | 151600 | 7728545640 | 4720 | 4705 | 4720 | 4705 | 1532 |
| 199 | 20231207 | 151500 | 7721327090 | 4705 | 4715 | 4715 | 4700 | 3251 |
| 200 | 20231207 | 151400 | 7706032350 | 4715 | 4710 | 4730 | 4705 | 5121 |
| 201 | 20231207 | 151300 | 7681887480 | 4705 | 4730 | 4730 | 4705 | 2465 |
| 202 | 20231207 | 151200 | 7670274605 | 4730 | 4705 | 4730 | 4705 | 1192 |
| 203 | 20231207 | 151100 | 7664666210 | 4710 | 4710 | 4710 | 4705 | 950 |
| 204 | 20231207 | 151000 | 7660192310 | 4710 | 4710 | 4710 | 4700 | 9288 |
| 205 | 20231207 | 150900 | 7616517305 | 4710 | 4710 | 4720 | 4700 | 16151 |
| 206 | 20231207 | 150800 | 7540592325 | 4700 | 4720 | 4725 | 4700 | 10127 |
| 207 | 20231207 | 150700 | 7492891035 | 4725 | 4745 | 4745 | 4725 | 2437 |
| 208 | 20231207 | 150600 | 7481368575 | 4735 | 4735 | 4745 | 4735 | 862 |
| 209 | 20231207 | 150500 | 7477286635 | 4745 | 4740 | 4745 | 4725 | 4583 |
| 210 | 20231207 | 150400 | 7455596070 | 4745 | 4740 | 4745 | 4735 | 2689 |
| 211 | 20231207 | 150300 | 7442859585 | 4745 | 4740 | 4750 | 4740 | 505 |
| 212 | 20231207 | 150200 | 7440463725 | 4740 | 4745 | 4745 | 4740 | 1563 |
| 213 | 20231207 | 150100 | 7433049730 | 4740 | 4745 | 4750 | 4740 | 331 |
| 214 | 20231207 | 150000 | 7431479765 | 4740 | 4750 | 4750 | 4740 | 2827 |
| 215 | 20231207 | 145900 | 7418077305 | 4745 | 4745 | 4750 | 4740 | 4907 |
| 216 | 20231207 | 145800 | 7394813510 | 4745 | 4755 | 4755 | 4745 | 3538 |
| 217 | 20231207 | 145700 | 7378022290 | 4755 | 4750 | 4755 | 4745 | 4122 |
| 218 | 20231207 | 145600 | 7358460875 | 4755 | 4760 | 4760 | 4755 | 939 |
| 219 | 20231207 | 145500 | 7353995165 | 4755 | 4760 | 4760 | 4750 | 21447 |
| 220 | 20231207 | 145400 | 7252067680 | 4765 | 4765 | 4765 | 4765 | 401 |
| 221 | 20231207 | 145300 | 7250156915 | 4765 | 4765 | 4765 | 4760 | 733 |
| 222 | 20231207 | 145200 | 7246666205 | 4765 | 4765 | 4765 | 4760 | 48 |
| 223 | 20231207 | 145100 | 7246437645 | 4765 | 4760 | 4765 | 4760 | 924 |
| 224 | 20231207 | 145000 | 7242039400 | 4760 | 4755 | 4760 | 4755 | 859 |
| 225 | 20231207 | 144900 | 7237954840 | 4755 | 4760 | 4760 | 4755 | 1719 |
| 226 | 20231207 | 144800 | 7229772425 | 4760 | 4760 | 4765 | 4760 | 675 |
| 227 | 20231207 | 144700 | 7226559420 | 4760 | 4770 | 4770 | 4760 | 2991 |
| 228 | 20231207 | 144600 | 7212320760 | 4770 | 4760 | 4770 | 4760 | 1177 |
| 229 | 20231207 | 144500 | 7206714055 | 4760 | 4765 | 4765 | 4760 | 1523 |
| 230 | 20231207 | 144400 | 7199458490 | 4770 | 4770 | 4770 | 4770 | 620 |
| 231 | 20231207 | 144300 | 7196501090 | 4775 | 4775 | 4775 | 4775 | 577 |
| 232 | 20231207 | 144200 | 7193745915 | 4770 | 4770 | 4770 | 4770 | 177 |
| 233 | 20231207 | 144100 | 7192901625 | 4775 | 4775 | 4775 | 4770 | 323 |
| 234 | 20231207 | 144000 | 7191359855 | 4775 | 4770 | 4780 | 4770 | 276 |
| 235 | 20231207 | 143900 | 7190043225 | 4775 | 4770 | 4780 | 4770 | 258 |
| 236 | 20231207 | 143800 | 7188812550 | 4770 | 4770 | 4770 | 4765 | 625 |
| 237 | 20231207 | 143700 | 7185831730 | 4770 | 4765 | 4770 | 4765 | 215 |
| 238 | 20231207 | 143600 | 7184807085 | 4770 | 4770 | 4770 | 4770 | 128 |
| 239 | 20231207 | 143500 | 7184196525 | 4760 | 4765 | 4765 | 4760 | 2231 |
| 240 | 20231207 | 143400 | 7173575205 | 4770 | 4770 | 4770 | 4770 | 170 |
| 241 | 20231207 | 143300 | 7172764305 | 4770 | 4770 | 4770 | 4765 | 175 |
| 242 | 20231207 | 143200 | 7171929575 | 4770 | 4760 | 4770 | 4760 | 1072 |
| 243 | 20231207 | 143100 | 7166820665 | 4765 | 4765 | 4765 | 4760 | 897 |
| 244 | 20231207 | 143000 | 7162548460 | 4765 | 4765 | 4765 | 4760 | 671 |
| 245 | 20231207 | 142900 | 7159352370 | 4770 | 4760 | 4770 | 4760 | 66 |
| 246 | 20231207 | 142800 | 7159037560 | 4770 | 4770 | 4770 | 4760 | 2759 |
| 247 | 20231207 | 142700 | 7145892170 | 4765 | 4765 | 4770 | 4760 | 2505 |
| 248 | 20231207 | 142600 | 7133957985 | 4765 | 4765 | 4765 | 4765 | 2464 |
| 249 | 20231207 | 142500 | 7122217025 | 4765 | 4760 | 4765 | 4760 | 664 |
| 250 | 20231207 | 142400 | 7119055785 | 4760 | 4760 | 4765 | 4760 | 2935 |
| 251 | 20231207 | 142300 | 7105085170 | 4765 | 4770 | 4770 | 4765 | 4274 |
| 252 | 20231207 | 142200 | 7084718060 | 4765 | 4770 | 4770 | 4765 | 705 |
| 253 | 20231207 | 142100 | 7081357710 | 4765 | 4770 | 4770 | 4765 | 1000 |
| 254 | 20231207 | 142000 | 7076590670 | 4770 | 4770 | 4770 | 4770 | 79 |
| 255 | 20231207 | 141900 | 7076213840 | 4790 | 4770 | 4790 | 4770 | 14 |
| 256 | 20231207 | 141800 | 7076146960 | 4790 | 4790 | 4790 | 4785 | 5 |
| 257 | 20231207 | 141700 | 7076123015 | 4770 | 4770 | 4775 | 4770 | 425 |
| 258 | 20231207 | 141600 | 7074095600 | 4770 | 4785 | 4785 | 4770 | 466 |
| 259 | 20231207 | 141500 | 7071871790 | 4785 | 4790 | 4790 | 4770 | 141 |
| 260 | 20231207 | 141400 | 7071199050 | 4770 | 4790 | 4790 | 4770 | 219 |
| 261 | 20231207 | 141300 | 7070152375 | 4785 | 4785 | 4790 | 4785 | 243 |
| 262 | 20231207 | 141200 | 7068989600 | 4785 | 4770 | 4785 | 4770 | 531 |
| 263 | 20231207 | 141100 | 7066454215 | 4770 | 4775 | 4775 | 4765 | 2445 |
| 264 | 20231207 | 141000 | 7054798805 | 4780 | 4775 | 4780 | 4775 | 144 |
| 265 | 20231207 | 140900 | 7054110615 | 4770 | 4770 | 4770 | 4765 | 3653 |
| 266 | 20231207 | 140800 | 7036686335 | 4770 | 4775 | 4775 | 4770 | 320 |
| 267 | 20231207 | 140700 | 7035159685 | 4775 | 4775 | 4780 | 4770 | 343 |
| 268 | 20231207 | 140600 | 7033522305 | 4770 | 4780 | 4780 | 4770 | 2993 |
| 269 | 20231207 | 140500 | 7019239685 | 4775 | 4775 | 4775 | 4775 | 1636 |
| 270 | 20231207 | 140400 | 7011427785 | 4775 | 4775 | 4775 | 4775 | 119 |
| 271 | 20231207 | 140300 | 7010859560 | 4775 | 4785 | 4785 | 4775 | 3464 |
| 272 | 20231207 | 140200 | 6994310905 | 4785 | 4790 | 4790 | 4785 | 18 |
| 273 | 20231207 | 140100 | 6994224735 | 4780 | 4800 | 4800 | 4780 | 3202 |
| 274 | 20231207 | 140000 | 6978906935 | 4800 | 4795 | 4805 | 4795 | 910 |
| 275 | 20231207 | 135900 | 6974542845 | 4805 | 4795 | 4805 | 4795 | 53 |
| 276 | 20231207 | 135800 | 6974288690 | 4795 | 4795 | 4795 | 4795 | 50 |
| 277 | 20231207 | 135700 | 6974048940 | 4795 | 4800 | 4800 | 4795 | 100 |
| 278 | 20231207 | 135600 | 6973569260 | 4800 | 4800 | 4800 | 4800 | 1020 |
| 279 | 20231207 | 135500 | 6968673260 | 4810 | 4805 | 4810 | 4800 | 2262 |
| 280 | 20231207 | 135400 | 6957793720 | 4805 | 4805 | 4805 | 4805 | 721 |
| 281 | 20231207 | 135300 | 6954329315 | 4810 | 4810 | 4810 | 4810 | 105 |
| 282 | 20231207 | 135200 | 6953824265 | 4810 | 4810 | 4810 | 4805 | 410 |
| 283 | 20231207 | 135100 | 6951853270 | 4810 | 4805 | 4810 | 4805 | 695 |
| 284 | 20231207 | 135000 | 6948513785 | 4805 | 4805 | 4810 | 4805 | 510 |
| 285 | 20231207 | 134900 | 6946063075 | 4810 | 4810 | 4810 | 4805 | 127 |
| 286 | 20231207 | 134800 | 6945452455 | 4810 | 4810 | 4810 | 4810 | 62 |
| 287 | 20231207 | 134700 | 6945154235 | 4810 | 4805 | 4810 | 4805 | 81 |
| 288 | 20231207 | 134600 | 6944765025 | 4805 | 4805 | 4805 | 4805 | 323 |
| 289 | 20231207 | 134500 | 6943213010 | 4800 | 4805 | 4810 | 4800 | 1169 |
| 290 | 20231207 | 134400 | 6937601265 | 4810 | 4810 | 4810 | 4805 | 128 |
| 291 | 20231207 | 134300 | 6936986095 | 4805 | 4800 | 4805 | 4800 | 350 |
| 292 | 20231207 | 134200 | 6935306025 | 4810 | 4805 | 4810 | 4805 | 1034 |
| 293 | 20231207 | 134100 | 6930336245 | 4800 | 4810 | 4810 | 4800 | 76 |
| 294 | 20231207 | 134000 | 6929970845 | 4810 | 4805 | 4810 | 4800 | 18 |
| 295 | 20231207 | 133900 | 6929884335 | 4810 | 4790 | 4810 | 4785 | 2730 |
| 296 | 20231207 | 133800 | 6916796850 | 4795 | 4795 | 4795 | 4785 | 8102 |
| 297 | 20231207 | 133700 | 6878010430 | 4795 | 4795 | 4795 | 4785 | 3204 |
| 298 | 20231207 | 133600 | 6862672250 | 4785 | 4785 | 4785 | 4780 | 1399 |
| 299 | 20231207 | 133500 | 6855980445 | 4785 | 4790 | 4790 | 4785 | 314 |
| 300 | 20231207 | 133400 | 6854477870 | 4785 | 4790 | 4800 | 4785 | 771 |
| 301 | 20231207 | 133300 | 6850787085 | 4790 | 4790 | 4790 | 4790 | 300 |
| 302 | 20231207 | 133200 | 6849350085 | 4790 | 4790 | 4790 | 4790 | 190 |
| 303 | 20231207 | 133100 | 6848439985 | 4790 | 4790 | 4790 | 4790 | 48 |
| 304 | 20231207 | 133000 | 6848210065 | 4790 | 4800 | 4800 | 4790 | 4154 |
| 305 | 20231207 | 132900 | 6828303770 | 4800 | 4800 | 4800 | 4800 | 1 |
| 306 | 20231207 | 132800 | 6828298970 | 4790 | 4795 | 4795 | 4790 | 684 |
| 307 | 20231207 | 132700 | 6825019440 | 4810 | 4810 | 4810 | 4795 | 1827 |
| 308 | 20231207 | 132600 | 6816241530 | 4810 | 4810 | 4810 | 4810 | 304 |
| 309 | 20231207 | 132500 | 6814779290 | 4810 | 4810 | 4810 | 4810 | 139 |
| 310 | 20231207 | 132400 | 6814110700 | 4810 | 4820 | 4820 | 4810 | 2558 |
| 311 | 20231207 | 132300 | 6801793955 | 4820 | 4815 | 4820 | 4815 | 396 |
| 312 | 20231207 | 132200 | 6799886475 | 4820 | 4825 | 4825 | 4820 | 1163 |
| 313 | 20231207 | 132100 | 6794279815 | 4820 | 4820 | 4825 | 4820 | 43 |
| 314 | 20231207 | 132000 | 6794072550 | 4825 | 4840 | 4840 | 4825 | 755 |
| 315 | 20231207 | 131900 | 6790423510 | 4850 | 4820 | 4855 | 4820 | 3521 |
| 316 | 20231207 | 131800 | 6773394740 | 4815 | 4815 | 4815 | 4810 | 521 |
| 317 | 20231207 | 131700 | 6770887125 | 4810 | 4805 | 4810 | 4805 | 439 |
| 318 | 20231207 | 131600 | 6768776235 | 4805 | 4800 | 4805 | 4790 | 532 |
| 319 | 20231207 | 131500 | 6766223350 | 4800 | 4790 | 4800 | 4790 | 1246 |
| 320 | 20231207 | 131400 | 6760245340 | 4785 | 4795 | 4795 | 4785 | 921 |
| 321 | 20231207 | 131300 | 6755833065 | 4795 | 4795 | 4795 | 4795 | 2285 |
| 322 | 20231207 | 131200 | 6744876490 | 4795 | 4800 | 4800 | 4795 | 2123 |
| 323 | 20231207 | 131100 | 6734687205 | 4800 | 4800 | 4800 | 4800 | 5472 |
| 324 | 20231207 | 131000 | 6708421605 | 4805 | 4810 | 4810 | 4805 | 427 |
| 325 | 20231207 | 130900 | 6706369370 | 4810 | 4810 | 4810 | 4810 | 158 |
| 326 | 20231207 | 130800 | 6705609390 | 4810 | 4805 | 4810 | 4800 | 1041 |
| 327 | 20231207 | 130700 | 6700607795 | 4805 | 4805 | 4805 | 4805 | 521 |
| 328 | 20231207 | 130600 | 6698104390 | 4805 | 4815 | 4815 | 4805 | 208 |
| 329 | 20231207 | 130500 | 6697104375 | 4820 | 4805 | 4820 | 4805 | 114 |
| 330 | 20231207 | 130400 | 6696555105 | 4805 | 4810 | 4810 | 4805 | 29 |
| 331 | 20231207 | 130300 | 6696415665 | 4825 | 4810 | 4825 | 4810 | 692 |
| 332 | 20231207 | 130200 | 6693079760 | 4815 | 4805 | 4815 | 4805 | 1365 |
| 333 | 20231207 | 130100 | 6686516120 | 4800 | 4800 | 4800 | 4800 | 184 |
| 334 | 20231207 | 130000 | 6685632920 | 4800 | 4800 | 4800 | 4800 | 152 |
| 335 | 20231207 | 125900 | 6684903320 | 4800 | 4800 | 4800 | 4800 | 871 |
| 336 | 20231207 | 125800 | 6680722520 | 4785 | 4790 | 4790 | 4785 | 944 |
| 337 | 20231207 | 125700 | 6676204045 | 4790 | 4790 | 4790 | 4790 | 200 |
| 338 | 20231207 | 125600 | 6675246045 | 4790 | 4795 | 4795 | 4785 | 1670 |
| 339 | 20231207 | 125500 | 6667252775 | 4800 | 4790 | 4800 | 4790 | 105 |
| 340 | 20231207 | 125400 | 6666749775 | 4790 | 4790 | 4790 | 4790 | 10 |
| 341 | 20231207 | 125300 | 6666701875 | 4790 | 4790 | 4790 | 4785 | 77 |
| 342 | 20231207 | 125200 | 6666333050 | 4790 | 4800 | 4800 | 4790 | 222 |
| 343 | 20231207 | 125100 | 6665267680 | 4800 | 4805 | 4805 | 4800 | 422 |
| 344 | 20231207 | 125000 | 6663240015 | 4805 | 4795 | 4805 | 4795 | 2303 |
| 345 | 20231207 | 124900 | 6652184085 | 4795 | 4795 | 4800 | 4795 | 1850 |
| 346 | 20231207 | 124800 | 6643311295 | 4790 | 4790 | 4795 | 4780 | 1057 |
| 347 | 20231207 | 124700 | 6638248415 | 4775 | 4795 | 4795 | 4775 | 241 |
| 348 | 20231207 | 124600 | 6637096670 | 4775 | 4775 | 4775 | 4775 | 3722 |
| 349 | 20231207 | 124500 | 6619324120 | 4775 | 4780 | 4780 | 4775 | 1312 |
| 350 | 20231207 | 124400 | 6613053710 | 4780 | 4775 | 4780 | 4775 | 984 |
| 351 | 20231207 | 124300 | 6608351420 | 4775 | 4795 | 4795 | 4775 | 3713 |
| 352 | 20231207 | 124200 | 6590601835 | 4780 | 4795 | 4795 | 4780 | 3727 |
| 353 | 20231207 | 124100 | 6572783785 | 4785 | 4795 | 4795 | 4785 | 13 |
| 354 | 20231207 | 124000 | 6572721540 | 4795 | 4785 | 4800 | 4785 | 150 |
| 355 | 20231207 | 123900 | 6572002210 | 4800 | 4795 | 4800 | 4780 | 3128 |
| 356 | 20231207 | 123800 | 6557044230 | 4785 | 4785 | 4785 | 4780 | 647 |
| 357 | 20231207 | 123700 | 6553948340 | 4785 | 4785 | 4785 | 4780 | 3337 |
| 358 | 20231207 | 123600 | 6537988190 | 4785 | 4785 | 4785 | 4780 | 562 |
| 359 | 20231207 | 123500 | 6535301525 | 4785 | 4785 | 4785 | 4785 | 100 |
| 360 | 20231207 | 123400 | 6534823025 | 4780 | 4780 | 4785 | 4780 | 941 |
| 361 | 20231207 | 123300 | 6530323510 | 4785 | 4785 | 4785 | 4780 | 553 |
| 362 | 20231207 | 123200 | 6527677410 | 4780 | 4785 | 4785 | 4780 | 3011 |
| 363 | 20231207 | 123100 | 6513272455 | 4785 | 4790 | 4790 | 4785 | 1327 |
| 364 | 20231207 | 123000 | 6506921810 | 4790 | 4795 | 4795 | 4790 | 231 |
| 365 | 20231207 | 122900 | 6505814565 | 4795 | 4800 | 4800 | 4795 | 427 |
| 366 | 20231207 | 122800 | 6503766600 | 4800 | 4800 | 4800 | 4800 | 36 |
| 367 | 20231207 | 122700 | 6503593800 | 4800 | 4800 | 4800 | 4800 | 358 |
| 368 | 20231207 | 122600 | 6501875400 | 4800 | 4785 | 4800 | 4785 | 11 |
| 369 | 20231207 | 122500 | 6501822750 | 4780 | 4795 | 4795 | 4780 | 1000 |
| 370 | 20231207 | 122400 | 6497036980 | 4800 | 4795 | 4805 | 4795 | 259 |
| 371 | 20231207 | 122300 | 6495794010 | 4805 | 4795 | 4805 | 4790 | 55 |
| 372 | 20231207 | 122200 | 6495530280 | 4795 | 4805 | 4805 | 4795 | 431 |
| 373 | 20231207 | 122100 | 6493462085 | 4805 | 4805 | 4810 | 4805 | 85 |
| 374 | 20231207 | 122000 | 6493053555 | 4800 | 4800 | 4800 | 4800 | 0 |
| 375 | 20231207 | 121900 | 6493053555 | 4800 | 4795 | 4800 | 4795 | 215 |
| 376 | 20231207 | 121800 | 6492022510 | 4795 | 4785 | 4795 | 4780 | 800 |
| 377 | 20231207 | 121700 | 6488195875 | 4785 | 4785 | 4790 | 4785 | 711 |
| 378 | 20231207 | 121600 | 6484793735 | 4785 | 4785 | 4785 | 4780 | 447 |
| 379 | 20231207 | 121500 | 6482656795 | 4785 | 4785 | 4785 | 4785 | 211 |
| 380 | 20231207 | 121400 | 6481647160 | 4785 | 4785 | 4790 | 4785 | 1966 |
| 381 | 20231207 | 121300 | 6472239845 | 4785 | 4785 | 4785 | 4785 | 1009 |
| 382 | 20231207 | 121200 | 6467411780 | 4785 | 4790 | 4790 | 4785 | 677 |
| 383 | 20231207 | 121100 | 6464169820 | 4785 | 4790 | 4790 | 4785 | 1325 |
| 384 | 20231207 | 121000 | 6457825850 | 4790 | 4790 | 4800 | 4790 | 431 |
| 385 | 20231207 | 120900 | 6455761070 | 4790 | 4800 | 4800 | 4785 | 6030 |
| 386 | 20231207 | 120800 | 6426877555 | 4800 | 4800 | 4800 | 4800 | 145 |
| 387 | 20231207 | 120700 | 6426181555 | 4795 | 4815 | 4815 | 4790 | 7004 |
| 388 | 20231207 | 120600 | 6392576945 | 4800 | 4815 | 4820 | 4800 | 7320 |
| 389 | 20231207 | 120500 | 6357438565 | 4815 | 4810 | 4815 | 4805 | 1204 |
| 390 | 20231207 | 120400 | 6351648245 | 4805 | 4840 | 4840 | 4805 | 604 |
| 391 | 20231207 | 120300 | 6348743350 | 4840 | 4820 | 4840 | 4815 | 36 |
| 392 | 20231207 | 120200 | 6348569930 | 4815 | 4820 | 4840 | 4800 | 6190 |
| 393 | 20231207 | 120100 | 6318795830 | 4820 | 4820 | 4820 | 4820 | 333 |
| 394 | 20231207 | 120000 | 6317190770 | 4820 | 4815 | 4820 | 4815 | 284 |
| 395 | 20231207 | 115900 | 6315822805 | 4820 | 4820 | 4820 | 4820 | 289 |
| 396 | 20231207 | 115800 | 6314429825 | 4820 | 4820 | 4820 | 4815 | 493 |
| 397 | 20231207 | 115700 | 6312053815 | 4820 | 4820 | 4820 | 4815 | 207 |
| 398 | 20231207 | 115600 | 6311056410 | 4820 | 4825 | 4825 | 4815 | 1866 |
| 399 | 20231207 | 115500 | 6302068855 | 4820 | 4840 | 4840 | 4820 | 6 |
| 400 | 20231207 | 115400 | 6302039915 | 4820 | 4820 | 4820 | 4820 | 101 |
| 401 | 20231207 | 115300 | 6301553095 | 4820 | 4830 | 4830 | 4820 | 4783 |
| 402 | 20231207 | 115200 | 6278478305 | 4830 | 4835 | 4840 | 4830 | 449 |
| 403 | 20231207 | 115100 | 6276307100 | 4840 | 4840 | 4840 | 4840 | 26 |
| 404 | 20231207 | 115000 | 6276181260 | 4835 | 4840 | 4840 | 4835 | 1488 |
| 405 | 20231207 | 114900 | 6268983755 | 4840 | 4840 | 4840 | 4835 | 260 |
| 406 | 20231207 | 114800 | 6267725405 | 4840 | 4835 | 4840 | 4830 | 90 |
| 407 | 20231207 | 114700 | 6267290370 | 4835 | 4835 | 4835 | 4835 | 452 |
| 408 | 20231207 | 114600 | 6265104950 | 4835 | 4835 | 4835 | 4830 | 329 |
| 409 | 20231207 | 114500 | 6263514535 | 4830 | 4850 | 4850 | 4830 | 133 |
| 410 | 20231207 | 114400 | 6262871525 | 4855 | 4835 | 4860 | 4835 | 162 |
| 411 | 20231207 | 114300 | 6262085555 | 4830 | 4840 | 4840 | 4830 | 251 |
| 412 | 20231207 | 114200 | 6260872105 | 4840 | 4855 | 4865 | 4830 | 1470 |
| 413 | 20231207 | 114100 | 6253752925 | 4855 | 4840 | 4855 | 4835 | 529 |
| 414 | 20231207 | 114000 | 6251194330 | 4840 | 4860 | 4865 | 4840 | 928 |
| 415 | 20231207 | 113900 | 6246688285 | 4860 | 4835 | 4860 | 4835 | 3282 |
| 416 | 20231207 | 113800 | 6230771500 | 4830 | 4830 | 4830 | 4830 | 1321 |
| 417 | 20231207 | 113700 | 6224391070 | 4830 | 4810 | 4835 | 4810 | 1448 |
| 418 | 20231207 | 113600 | 6217417280 | 4810 | 4820 | 4820 | 4805 | 1723 |
| 419 | 20231207 | 113500 | 6209129890 | 4815 | 4810 | 4815 | 4810 | 380 |
| 420 | 20231207 | 113400 | 6207302030 | 4810 | 4815 | 4815 | 4810 | 1362 |
| 421 | 20231207 | 113300 | 6200747175 | 4815 | 4815 | 4815 | 4805 | 2220 |
| 422 | 20231207 | 113200 | 6190068865 | 4815 | 4825 | 4825 | 4815 | 1205 |
| 423 | 20231207 | 113100 | 6184266675 | 4825 | 4830 | 4830 | 4815 | 1043 |
| 424 | 20231207 | 113000 | 6179244530 | 4835 | 4835 | 4835 | 4835 | 20 |
| 425 | 20231207 | 112900 | 6179147830 | 4815 | 4850 | 4850 | 4805 | 1568 |
| 426 | 20231207 | 112800 | 6171594430 | 4860 | 4830 | 4860 | 4800 | 20757 |
| 427 | 20231207 | 112700 | 6071572940 | 4830 | 4835 | 4840 | 4830 | 1262 |
| 428 | 20231207 | 112600 | 6065472735 | 4835 | 4840 | 4840 | 4835 | 9 |
| 429 | 20231207 | 112500 | 6065429190 | 4840 | 4840 | 4840 | 4840 | 127 |
| 430 | 20231207 | 112400 | 6064814510 | 4845 | 4845 | 4845 | 4845 | 145 |
| 431 | 20231207 | 112300 | 6064111985 | 4845 | 4845 | 4845 | 4835 | 497 |
| 432 | 20231207 | 112200 | 6061708060 | 4845 | 4830 | 4850 | 4830 | 331 |
| 433 | 20231207 | 112100 | 6060109150 | 4830 | 4830 | 4830 | 4825 | 1379 |
| 434 | 20231207 | 112000 | 6053448950 | 4835 | 4835 | 4860 | 4835 | 1960 |
| 435 | 20231207 | 111900 | 6043972325 | 4835 | 4840 | 4840 | 4835 | 932 |
| 436 | 20231207 | 111800 | 6039465950 | 4825 | 4830 | 4840 | 4825 | 2207 |
| 437 | 20231207 | 111700 | 6028813720 | 4830 | 4840 | 4840 | 4825 | 2545 |
| 438 | 20231207 | 111600 | 6016514115 | 4845 | 4850 | 4850 | 4845 | 597 |
| 439 | 20231207 | 111500 | 6013621570 | 4845 | 4865 | 4865 | 4845 | 1239 |
| 440 | 20231207 | 111400 | 6007612940 | 4860 | 4860 | 4865 | 4860 | 791 |
| 441 | 20231207 | 111300 | 6003767280 | 4860 | 4845 | 4860 | 4840 | 1946 |
| 442 | 20231207 | 111200 | 5994339650 | 4845 | 4840 | 4845 | 4840 | 1170 |
| 443 | 20231207 | 111100 | 5988674065 | 4845 | 4840 | 4845 | 4840 | 790 |
| 444 | 20231207 | 111000 | 5984847315 | 4845 | 4840 | 4845 | 4825 | 11689 |
| 445 | 20231207 | 110900 | 5928364025 | 4845 | 4840 | 4845 | 4835 | 1289 |
| 446 | 20231207 | 110800 | 5922128365 | 4850 | 4840 | 4850 | 4840 | 63 |
| 447 | 20231207 | 110700 | 5921823435 | 4840 | 4855 | 4855 | 4840 | 5611 |
| 448 | 20231207 | 110600 | 5894645245 | 4850 | 4855 | 4855 | 4845 | 1219 |
| 449 | 20231207 | 110500 | 5888732070 | 4855 | 4855 | 4855 | 4850 | 1726 |
| 450 | 20231207 | 110400 | 5880356925 | 4860 | 4845 | 4860 | 4845 | 1153 |
| 451 | 20231207 | 110300 | 5874767760 | 4845 | 4850 | 4855 | 4845 | 4328 |
| 452 | 20231207 | 110200 | 5853775485 | 4855 | 4855 | 4855 | 4855 | 1975 |
| 453 | 20231207 | 110100 | 5844186860 | 4855 | 4855 | 4855 | 4850 | 930 |
| 454 | 20231207 | 110000 | 5839672260 | 4855 | 4860 | 4860 | 4850 | 1854 |
| 455 | 20231207 | 105900 | 5830674100 | 4850 | 4865 | 4865 | 4850 | 8639 |
| 456 | 20231207 | 105800 | 5788755990 | 4865 | 4865 | 4870 | 4860 | 3534 |
| 457 | 20231207 | 105700 | 5771570175 | 4865 | 4870 | 4870 | 4865 | 1529 |
| 458 | 20231207 | 105600 | 5764126965 | 4870 | 4875 | 4875 | 4870 | 4844 |
| 459 | 20231207 | 105500 | 5740526950 | 4875 | 4880 | 4895 | 4875 | 7134 |
| 460 | 20231207 | 105400 | 5705721780 | 4885 | 4885 | 4885 | 4880 | 2397 |
| 461 | 20231207 | 105300 | 5694017155 | 4885 | 4900 | 4900 | 4880 | 5779 |
| 462 | 20231207 | 105200 | 5665767920 | 4905 | 4905 | 4910 | 4900 | 1041 |
| 463 | 20231207 | 105100 | 5660662865 | 4905 | 4890 | 4905 | 4885 | 1339 |
| 464 | 20231207 | 105000 | 5654110185 | 4890 | 4890 | 4895 | 4885 | 2165 |
| 465 | 20231207 | 104900 | 5643528560 | 4890 | 4885 | 4895 | 4885 | 2072 |
| 466 | 20231207 | 104800 | 5633399345 | 4885 | 4885 | 4890 | 4885 | 2861 |
| 467 | 20231207 | 104700 | 5619418310 | 4885 | 4895 | 4895 | 4880 | 6021 |
| 468 | 20231207 | 104600 | 5589997005 | 4890 | 4900 | 4900 | 4890 | 3487 |
| 469 | 20231207 | 104500 | 5572929665 | 4900 | 4905 | 4910 | 4895 | 13717 |
| 470 | 20231207 | 104400 | 5505697200 | 4910 | 4905 | 4910 | 4905 | 1614 |
| 471 | 20231207 | 104300 | 5497779905 | 4905 | 4935 | 4940 | 4900 | 26095 |
| 472 | 20231207 | 104200 | 5369679910 | 4935 | 4945 | 4945 | 4930 | 1397 |
| 473 | 20231207 | 104100 | 5362790145 | 4945 | 4925 | 4950 | 4915 | 3810 |
| 474 | 20231207 | 104000 | 5344000680 | 4925 | 4920 | 4925 | 4910 | 637 |
| 475 | 20231207 | 103900 | 5340867915 | 4915 | 4920 | 4930 | 4915 | 1750 |
| 476 | 20231207 | 103800 | 5332265315 | 4920 | 4915 | 4920 | 4900 | 10015 |
| 477 | 20231207 | 103700 | 5283111300 | 4915 | 4940 | 4940 | 4905 | 10563 |
| 478 | 20231207 | 103600 | 5231177955 | 4940 | 4915 | 4950 | 4910 | 2615 |
| 479 | 20231207 | 103500 | 5218308265 | 4915 | 4920 | 4920 | 4910 | 5431 |
| 480 | 20231207 | 103400 | 5191621005 | 4920 | 4935 | 4935 | 4915 | 14125 |
| 481 | 20231207 | 103300 | 5122039580 | 4935 | 4965 | 4970 | 4930 | 28136 |
| 482 | 20231207 | 103200 | 4982717105 | 4970 | 4960 | 4980 | 4955 | 4201 |
| 483 | 20231207 | 103100 | 4961872190 | 4960 | 4970 | 5000 | 4950 | 22675 |
| 484 | 20231207 | 103000 | 4849288075 | 4980 | 4990 | 5010 | 4960 | 26109 |
| 485 | 20231207 | 102900 | 4719443460 | 5000 | 5020 | 5020 | 4975 | 23435 |
| 486 | 20231207 | 102800 | 4602385240 | 5020 | 5020 | 5050 | 5010 | 31256 |
| 487 | 20231207 | 102700 | 4445446070 | 5040 | 4995 | 5080 | 4995 | 80825 |
| 488 | 20231207 | 102600 | 4038986130 | 4995 | 5000 | 5020 | 4965 | 44247 |
| 489 | 20231207 | 102500 | 3818196500 | 5010 | 4945 | 5010 | 4945 | 66695 |
| 490 | 20231207 | 102400 | 3485738415 | 4970 | 4910 | 4970 | 4905 | 22124 |
| 491 | 20231207 | 102300 | 3376279345 | 4910 | 4920 | 4960 | 4905 | 27559 |
| 492 | 20231207 | 102200 | 3240525085 | 4925 | 4950 | 4970 | 4910 | 36945 |
| 493 | 20231207 | 102100 | 3057889885 | 4960 | 4920 | 4965 | 4910 | 49214 |
| 494 | 20231207 | 102000 | 2814567185 | 4910 | 4920 | 4960 | 4905 | 29984 |
| 495 | 20231207 | 101900 | 2666760895 | 4930 | 4900 | 4930 | 4875 | 23876 |
| 496 | 20231207 | 101800 | 2549712680 | 4900 | 4855 | 4900 | 4850 | 16050 |
| 497 | 20231207 | 101700 | 2471298930 | 4855 | 4860 | 4860 | 4840 | 5863 |
| 498 | 20231207 | 101600 | 2442847420 | 4875 | 4860 | 4890 | 4855 | 8000 |
| 499 | 20231207 | 101500 | 2403863310 | 4855 | 4885 | 4895 | 4855 | 4324 |
| 500 | 20231207 | 101400 | 2382773910 | 4890 | 4835 | 4890 | 4835 | 5665 |
| 501 | 20231207 | 101300 | 2355200620 | 4840 | 4840 | 4840 | 4835 | 1760 |
| 502 | 20231207 | 101200 | 2346686710 | 4840 | 4850 | 4850 | 4840 | 476 |
| 503 | 20231207 | 101100 | 2344381025 | 4860 | 4855 | 4860 | 4855 | 639 |
| 504 | 20231207 | 101000 | 2341278650 | 4855 | 4840 | 4855 | 4835 | 2929 |
| 505 | 20231207 | 100900 | 2327095185 | 4840 | 4835 | 4840 | 4835 | 2307 |
| 506 | 20231207 | 100800 | 2315938795 | 4835 | 4840 | 4840 | 4830 | 3347 |
| 507 | 20231207 | 100700 | 2299751520 | 4840 | 4850 | 4855 | 4835 | 2390 |
| 508 | 20231207 | 100600 | 2288173510 | 4870 | 4880 | 4890 | 4860 | 6541 |
| 509 | 20231207 | 100500 | 2256255465 | 4890 | 4850 | 4900 | 4845 | 7515 |
| 510 | 20231207 | 100400 | 2219617800 | 4850 | 4840 | 4850 | 4840 | 1088 |
| 511 | 20231207 | 100300 | 2214341820 | 4835 | 4860 | 4865 | 4835 | 3004 |
| 512 | 20231207 | 100200 | 2199781805 | 4850 | 4865 | 4870 | 4845 | 1087 |
| 513 | 20231207 | 100100 | 2194501475 | 4865 | 4840 | 4865 | 4840 | 545 |
| 514 | 20231207 | 100000 | 2191854780 | 4840 | 4825 | 4840 | 4825 | 1875 |
| 515 | 20231207 | 095900 | 2182799735 | 4830 | 4830 | 4830 | 4825 | 532 |
| 516 | 20231207 | 095800 | 2180230180 | 4830 | 4830 | 4830 | 4825 | 812 |
| 517 | 20231207 | 095700 | 2176310445 | 4825 | 4825 | 4840 | 4820 | 1932 |
| 518 | 20231207 | 095600 | 2166983965 | 4820 | 4835 | 4835 | 4820 | 8797 |
| 519 | 20231207 | 095500 | 2124502055 | 4835 | 4840 | 4850 | 4830 | 1332 |
| 520 | 20231207 | 095400 | 2118056725 | 4845 | 4860 | 4860 | 4845 | 8097 |
| 521 | 20231207 | 095300 | 2078757310 | 4860 | 4870 | 4870 | 4855 | 11626 |
| 522 | 20231207 | 095200 | 2022248190 | 4870 | 4870 | 4880 | 4870 | 1148 |
| 523 | 20231207 | 095100 | 2016655965 | 4880 | 4870 | 4880 | 4860 | 3982 |
| 524 | 20231207 | 095000 | 1997273210 | 4870 | 4875 | 4875 | 4865 | 1421 |
| 525 | 20231207 | 094900 | 1990352965 | 4875 | 4875 | 4880 | 4865 | 4924 |
| 526 | 20231207 | 094800 | 1966369095 | 4875 | 4870 | 4885 | 4870 | 4860 |
| 527 | 20231207 | 094700 | 1942692155 | 4880 | 4880 | 4880 | 4870 | 666 |
| 528 | 20231207 | 094600 | 1939442090 | 4880 | 4870 | 4880 | 4865 | 4836 |
| 529 | 20231207 | 094500 | 1915883350 | 4870 | 4870 | 4885 | 4865 | 1751 |
| 530 | 20231207 | 094400 | 1907350100 | 4865 | 4875 | 4895 | 4865 | 2550 |
| 531 | 20231207 | 094300 | 1894921885 | 4880 | 4880 | 4890 | 4875 | 4862 |
| 532 | 20231207 | 094200 | 1871201810 | 4885 | 4880 | 4950 | 4865 | 10129 |
| 533 | 20231207 | 094100 | 1821553500 | 4880 | 4900 | 4940 | 4880 | 16274 |
| 534 | 20231207 | 094000 | 1741430540 | 4900 | 4900 | 4910 | 4855 | 10368 |
| 535 | 20231207 | 093900 | 1690713910 | 4865 | 4880 | 4900 | 4855 | 10400 |
| 536 | 20231207 | 093800 | 1639975970 | 4880 | 4870 | 4895 | 4870 | 5761 |
| 537 | 20231207 | 093700 | 1611822195 | 4870 | 4890 | 4900 | 4865 | 15180 |
| 538 | 20231207 | 093600 | 1537697575 | 4900 | 4845 | 4905 | 4845 | 20151 |
| 539 | 20231207 | 093500 | 1439228730 | 4845 | 4825 | 4845 | 4820 | 6353 |
| 540 | 20231207 | 093400 | 1408549365 | 4825 | 4835 | 4835 | 4820 | 1706 |
| 541 | 20231207 | 093300 | 1400318090 | 4820 | 4810 | 4850 | 4810 | 7103 |
| 542 | 20231207 | 093200 | 1366037920 | 4815 | 4785 | 4815 | 4780 | 4581 |
| 543 | 20231207 | 093100 | 1344071515 | 4785 | 4755 | 4785 | 4755 | 3457 |
| 544 | 20231207 | 093000 | 1327607875 | 4755 | 4775 | 4775 | 4755 | 4998 |
| 545 | 20231207 | 092900 | 1303829230 | 4770 | 4765 | 4775 | 4755 | 3610 |
| 546 | 20231207 | 092800 | 1286637485 | 4775 | 4760 | 4775 | 4750 | 7576 |
| 547 | 20231207 | 092700 | 1250583940 | 4765 | 4760 | 4775 | 4760 | 3320 |
| 548 | 20231207 | 092600 | 1234755925 | 4760 | 4755 | 4765 | 4750 | 9322 |
| 549 | 20231207 | 092500 | 1190424070 | 4755 | 4750 | 4760 | 4750 | 3672 |
| 550 | 20231207 | 092400 | 1172979830 | 4760 | 4760 | 4760 | 4750 | 12170 |
| 551 | 20231207 | 092300 | 1115118700 | 4760 | 4765 | 4790 | 4760 | 6019 |
| 552 | 20231207 | 092200 | 1086436890 | 4780 | 4755 | 4800 | 4755 | 3465 |
| 553 | 20231207 | 092100 | 1069901035 | 4755 | 4770 | 4770 | 4750 | 11277 |
| 554 | 20231207 | 092000 | 1016279755 | 4770 | 4800 | 4800 | 4765 | 10640 |
| 555 | 20231207 | 091900 | 965444365 | 4800 | 4790 | 4800 | 4785 | 2661 |
| 556 | 20231207 | 091800 | 952696375 | 4785 | 4805 | 4805 | 4785 | 2980 |
| 557 | 20231207 | 091700 | 938422990 | 4805 | 4800 | 4805 | 4790 | 3881 |
| 558 | 20231207 | 091600 | 919799650 | 4780 | 4810 | 4810 | 4780 | 7682 |
| 559 | 20231207 | 091500 | 882999610 | 4800 | 4815 | 4815 | 4785 | 22564 |
| 560 | 20231207 | 091400 | 774732210 | 4810 | 4835 | 4835 | 4810 | 7944 |
| 561 | 20231207 | 091300 | 736455495 | 4845 | 4840 | 4860 | 4840 | 5486 |
| 562 | 20231207 | 091200 | 709897745 | 4860 | 4870 | 4870 | 4835 | 8915 |
| 563 | 20231207 | 091100 | 666615905 | 4865 | 4875 | 4875 | 4815 | 10900 |
| 564 | 20231207 | 091000 | 613782730 | 4875 | 4870 | 4875 | 4850 | 12780 |
| 565 | 20231207 | 090900 | 551690395 | 4870 | 4895 | 4895 | 4870 | 3124 |
| 566 | 20231207 | 090800 | 536456230 | 4865 | 4855 | 4895 | 4855 | 4661 |
| 567 | 20231207 | 090700 | 513765255 | 4835 | 4845 | 4875 | 4835 | 6260 |
| 568 | 20231207 | 090600 | 483435390 | 4840 | 4860 | 4860 | 4840 | 6540 |
| 569 | 20231207 | 090500 | 451720070 | 4855 | 4890 | 4910 | 4855 | 7379 |
| 570 | 20231207 | 090400 | 415718650 | 4885 | 4920 | 4925 | 4880 | 12202 |
| 571 | 20231207 | 090300 | 356000295 | 4915 | 4865 | 4915 | 4845 | 7436 |
| 572 | 20231207 | 090200 | 319712015 | 4870 | 4830 | 4870 | 4805 | 8046 |
| 573 | 20231207 | 090100 | 280893150 | 4805 | 4880 | 4880 | 4800 | 30254 |
| 574 | 20231207 | 090000 | 135074965 | 4880 | 4925 | 4925 | 4850 | 24683 |