28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 4801 |
| 3 | 20231208 | 183900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 4 | 20231208 | 183800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 5 | 20231208 | 183700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 6 | 20231208 | 183600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 7 | 20231208 | 183500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 8 | 20231208 | 183400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 9 | 20231208 | 183300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 10 | 20231208 | 183200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 11 | 20231208 | 183100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 12 | 20231208 | 183000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 13 | 20231208 | 182900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 14 | 20231208 | 182800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 15 | 20231208 | 182700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 16 | 20231208 | 182600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 17 | 20231208 | 182500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 18 | 20231208 | 182400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 19 | 20231208 | 182300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 20 | 20231208 | 182200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 21 | 20231208 | 182100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 22 | 20231208 | 182000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 23 | 20231208 | 181900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 24 | 20231208 | 181800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 25 | 20231208 | 181700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 26 | 20231208 | 181600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 27 | 20231208 | 181500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 28 | 20231208 | 181400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 29 | 20231208 | 181300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 30 | 20231208 | 181200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 31 | 20231208 | 181100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 32 | 20231208 | 181000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 4801 |
| 33 | 20231208 | 180900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 34 | 20231208 | 180800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 35 | 20231208 | 180700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 36 | 20231208 | 180600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 37 | 20231208 | 180500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 38 | 20231208 | 180400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 39 | 20231208 | 180300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 40 | 20231208 | 180200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 41 | 20231208 | 180100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 42 | 20231208 | 180000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 43 | 20231208 | 175900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 44 | 20231208 | 175800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 45 | 20231208 | 175700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 46 | 20231208 | 175600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 47 | 20231208 | 175500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 48 | 20231208 | 175400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 49 | 20231208 | 175300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 50 | 20231208 | 175200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 51 | 20231208 | 175100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 52 | 20231208 | 175000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 53 | 20231208 | 174900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 54 | 20231208 | 174800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 55 | 20231208 | 174700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 56 | 20231208 | 174600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 57 | 20231208 | 174500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 58 | 20231208 | 174400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 59 | 20231208 | 174300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 60 | 20231208 | 174200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 61 | 20231208 | 174100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 62 | 20231208 | 174000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 4801 |
| 63 | 20231208 | 173900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 64 | 20231208 | 173800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 65 | 20231208 | 173700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 66 | 20231208 | 173600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 67 | 20231208 | 173500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 68 | 20231208 | 173400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 69 | 20231208 | 173300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 70 | 20231208 | 173200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 71 | 20231208 | 173100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 72 | 20231208 | 173000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 73 | 20231208 | 172900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 74 | 20231208 | 172800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 75 | 20231208 | 172700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 76 | 20231208 | 172600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 77 | 20231208 | 172500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 78 | 20231208 | 172400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 79 | 20231208 | 172300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 80 | 20231208 | 172200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 81 | 20231208 | 172100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 82 | 20231208 | 172000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 83 | 20231208 | 171900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 84 | 20231208 | 171800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 85 | 20231208 | 171700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 86 | 20231208 | 171600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 87 | 20231208 | 171500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 88 | 20231208 | 171400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 89 | 20231208 | 171300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 90 | 20231208 | 171200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 91 | 20231208 | 171100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 92 | 20231208 | 171000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 4801 |
| 93 | 20231208 | 170900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 94 | 20231208 | 170800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 95 | 20231208 | 170700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 96 | 20231208 | 170600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 97 | 20231208 | 170500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 98 | 20231208 | 170400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 99 | 20231208 | 170300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 100 | 20231208 | 170200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 101 | 20231208 | 170100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 102 | 20231208 | 170000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 103 | 20231208 | 165900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 104 | 20231208 | 165800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 105 | 20231208 | 165700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 106 | 20231208 | 165600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 107 | 20231208 | 165500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 108 | 20231208 | 165400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 109 | 20231208 | 165300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 110 | 20231208 | 165200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 111 | 20231208 | 165100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 112 | 20231208 | 165000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 113 | 20231208 | 164900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 114 | 20231208 | 164800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 115 | 20231208 | 164700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 116 | 20231208 | 164600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 117 | 20231208 | 164500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 118 | 20231208 | 164400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 119 | 20231208 | 164300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 120 | 20231208 | 164200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 121 | 20231208 | 164100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 122 | 20231208 | 164000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 4801 |
| 123 | 20231208 | 163900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 124 | 20231208 | 163800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 125 | 20231208 | 163700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 126 | 20231208 | 163600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 127 | 20231208 | 163500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 128 | 20231208 | 163400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 129 | 20231208 | 163300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 130 | 20231208 | 163200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 131 | 20231208 | 163100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 132 | 20231208 | 163000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 133 | 20231208 | 162900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 134 | 20231208 | 162800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 135 | 20231208 | 162700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 136 | 20231208 | 162600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 137 | 20231208 | 162500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 138 | 20231208 | 162400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 139 | 20231208 | 162300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 140 | 20231208 | 162200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 141 | 20231208 | 162100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 142 | 20231208 | 162000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 143 | 20231208 | 161900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 144 | 20231208 | 161800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 145 | 20231208 | 161700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 146 | 20231208 | 161600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 147 | 20231208 | 161500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 148 | 20231208 | 161400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 149 | 20231208 | 161300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 150 | 20231208 | 161200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 151 | 20231208 | 161100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 152 | 20231208 | 161000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 4801 |
| 153 | 20231208 | 160900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 154 | 20231208 | 160800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 155 | 20231208 | 160700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 156 | 20231208 | 160600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 157 | 20231208 | 160500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 158 | 20231208 | 160400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 159 | 20231208 | 160300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 160 | 20231208 | 160200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 161 | 20231208 | 160100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 162 | 20231208 | 160000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 163 | 20231208 | 155900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 164 | 20231208 | 155800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 165 | 20231208 | 155700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 166 | 20231208 | 155600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 167 | 20231208 | 155500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 168 | 20231208 | 155400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 169 | 20231208 | 155300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 170 | 20231208 | 155200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 171 | 20231208 | 155100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 172 | 20231208 | 155000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 173 | 20231208 | 154900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 174 | 20231208 | 154800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 175 | 20231208 | 154700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 176 | 20231208 | 154600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 177 | 20231208 | 154500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 178 | 20231208 | 154400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 179 | 20231208 | 154300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 180 | 20231208 | 154200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 181 | 20231208 | 154100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 182 | 20231208 | 154000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 4801 |
| 183 | 20231208 | 153900 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 184 | 20231208 | 153800 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 185 | 20231208 | 153700 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 186 | 20231208 | 153600 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 187 | 20231208 | 153500 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 188 | 20231208 | 153400 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 189 | 20231208 | 153300 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 190 | 20231208 | 153200 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 191 | 20231208 | 153100 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 192 | 20231208 | 153000 | 2119515970 | 7530 | 7530 | 7530 | 7530 | 4801 |
| 193 | 20231208 | 152900 | 2083364440 | 7520 | 7520 | 7520 | 7520 | 0 |
| 194 | 20231208 | 152800 | 2083364440 | 7520 | 7520 | 7520 | 7520 | 0 |
| 195 | 20231208 | 152700 | 2083364440 | 7520 | 7520 | 7520 | 7520 | 0 |
| 196 | 20231208 | 152600 | 2083364440 | 7520 | 7520 | 7520 | 7520 | 0 |
| 197 | 20231208 | 152500 | 2083364440 | 7520 | 7520 | 7520 | 7520 | 0 |
| 198 | 20231208 | 152400 | 2083364440 | 7520 | 7520 | 7520 | 7520 | 0 |
| 199 | 20231208 | 152300 | 2083364440 | 7520 | 7520 | 7520 | 7520 | 0 |
| 200 | 20231208 | 152200 | 2083364440 | 7520 | 7520 | 7520 | 7520 | 0 |
| 201 | 20231208 | 152100 | 2083364440 | 7520 | 7520 | 7520 | 7520 | 0 |
| 202 | 20231208 | 152000 | 2083364440 | 7520 | 7520 | 7520 | 7520 | 0 |
| 203 | 20231208 | 151900 | 2083364440 | 7520 | 7520 | 7520 | 7510 | 2081 |
| 204 | 20231208 | 151800 | 2067718040 | 7510 | 7520 | 7520 | 7510 | 290 |
| 205 | 20231208 | 151700 | 2065539220 | 7520 | 7520 | 7520 | 7520 | 354 |
| 206 | 20231208 | 151600 | 2062877140 | 7520 | 7520 | 7520 | 7510 | 385 |
| 207 | 20231208 | 151500 | 2059984260 | 7520 | 7510 | 7520 | 7510 | 94 |
| 208 | 20231208 | 151400 | 2059278150 | 7520 | 7520 | 7520 | 7510 | 172 |
| 209 | 20231208 | 151300 | 2057985480 | 7510 | 7510 | 7520 | 7510 | 273 |
| 210 | 20231208 | 151200 | 2055934130 | 7510 | 7520 | 7520 | 7510 | 354 |
| 211 | 20231208 | 151100 | 2053273920 | 7520 | 7520 | 7520 | 7510 | 223 |
| 212 | 20231208 | 151000 | 2051598990 | 7510 | 7510 | 7510 | 7510 | 273 |
| 213 | 20231208 | 150900 | 2049548760 | 7510 | 7510 | 7510 | 7510 | 1175 |
| 214 | 20231208 | 150800 | 2040724510 | 7510 | 7520 | 7520 | 7510 | 3358 |
| 215 | 20231208 | 150700 | 2015477110 | 7520 | 7510 | 7520 | 7510 | 188 |
| 216 | 20231208 | 150600 | 2014065220 | 7510 | 7510 | 7520 | 7510 | 259 |
| 217 | 20231208 | 150500 | 2012119990 | 7510 | 7520 | 7520 | 7510 | 283 |
| 218 | 20231208 | 150400 | 2009993460 | 7510 | 7510 | 7510 | 7510 | 361 |
| 219 | 20231208 | 150300 | 2007282350 | 7510 | 7510 | 7510 | 7510 | 1595 |
| 220 | 20231208 | 150200 | 1995303900 | 7510 | 7520 | 7520 | 7510 | 379 |
| 221 | 20231208 | 150100 | 1992457110 | 7510 | 7510 | 7520 | 7510 | 443 |
| 222 | 20231208 | 150000 | 1989130160 | 7510 | 7520 | 7520 | 7510 | 637 |
| 223 | 20231208 | 145900 | 1984345460 | 7510 | 7510 | 7520 | 7510 | 1080 |
| 224 | 20231208 | 145800 | 1976233640 | 7510 | 7510 | 7520 | 7510 | 294 |
| 225 | 20231208 | 145700 | 1974024520 | 7510 | 7500 | 7510 | 7500 | 1017 |
| 226 | 20231208 | 145600 | 1966390610 | 7500 | 7510 | 7510 | 7500 | 1015 |
| 227 | 20231208 | 145500 | 1958777240 | 7510 | 7510 | 7510 | 7500 | 1079 |
| 228 | 20231208 | 145400 | 1950674960 | 7510 | 7500 | 7510 | 7500 | 1395 |
| 229 | 20231208 | 145300 | 1940209790 | 7500 | 7510 | 7520 | 7500 | 1004 |
| 230 | 20231208 | 145200 | 1932670750 | 7520 | 7510 | 7520 | 7510 | 739 |
| 231 | 20231208 | 145100 | 1927120660 | 7510 | 7510 | 7520 | 7510 | 1646 |
| 232 | 20231208 | 145000 | 1914759000 | 7510 | 7510 | 7520 | 7510 | 377 |
| 233 | 20231208 | 144900 | 1911927520 | 7510 | 7510 | 7520 | 7510 | 1173 |
| 234 | 20231208 | 144800 | 1903118200 | 7510 | 7520 | 7520 | 7510 | 636 |
| 235 | 20231208 | 144700 | 1898340730 | 7510 | 7510 | 7520 | 7510 | 564 |
| 236 | 20231208 | 144600 | 1894104590 | 7510 | 7510 | 7520 | 7510 | 1434 |
| 237 | 20231208 | 144500 | 1883331990 | 7510 | 7510 | 7510 | 7510 | 377 |
| 238 | 20231208 | 144400 | 1880500720 | 7510 | 7510 | 7510 | 7500 | 4346 |
| 239 | 20231208 | 144300 | 1847868940 | 7510 | 7510 | 7520 | 7510 | 1468 |
| 240 | 20231208 | 144200 | 1836844060 | 7510 | 7510 | 7520 | 7510 | 4076 |
| 241 | 20231208 | 144100 | 1806232990 | 7510 | 7520 | 7520 | 7510 | 976 |
| 242 | 20231208 | 144000 | 1798903030 | 7510 | 7510 | 7510 | 7510 | 113 |
| 243 | 20231208 | 143900 | 1798054400 | 7520 | 7510 | 7520 | 7510 | 466 |
| 244 | 20231208 | 143800 | 1794554260 | 7510 | 7510 | 7520 | 7510 | 1181 |
| 245 | 20231208 | 143700 | 1785682910 | 7510 | 7510 | 7520 | 7510 | 330 |
| 246 | 20231208 | 143600 | 1783203100 | 7510 | 7510 | 7510 | 7510 | 1342 |
| 247 | 20231208 | 143500 | 1773124680 | 7510 | 7510 | 7510 | 7510 | 165 |
| 248 | 20231208 | 143400 | 1771885530 | 7510 | 7520 | 7520 | 7510 | 264 |
| 249 | 20231208 | 143300 | 1769902740 | 7510 | 7510 | 7520 | 7510 | 1159 |
| 250 | 20231208 | 143200 | 1761198500 | 7510 | 7510 | 7520 | 7510 | 332 |
| 251 | 20231208 | 143100 | 1758704960 | 7510 | 7520 | 7530 | 7510 | 1588 |
| 252 | 20231208 | 143000 | 1746767010 | 7520 | 7530 | 7530 | 7520 | 2052 |
| 253 | 20231208 | 142900 | 1731334270 | 7520 | 7520 | 7530 | 7520 | 189 |
| 254 | 20231208 | 142800 | 1729912790 | 7520 | 7520 | 7530 | 7520 | 1544 |
| 255 | 20231208 | 142700 | 1718297830 | 7530 | 7520 | 7530 | 7520 | 508 |
| 256 | 20231208 | 142600 | 1714476170 | 7520 | 7520 | 7520 | 7520 | 456 |
| 257 | 20231208 | 142500 | 1711047050 | 7520 | 7520 | 7530 | 7520 | 932 |
| 258 | 20231208 | 142400 | 1704038400 | 7520 | 7520 | 7530 | 7520 | 389 |
| 259 | 20231208 | 142300 | 1701113050 | 7520 | 7530 | 7530 | 7520 | 523 |
| 260 | 20231208 | 142200 | 1697178090 | 7520 | 7520 | 7530 | 7520 | 2340 |
| 261 | 20231208 | 142100 | 1679567790 | 7520 | 7520 | 7530 | 7520 | 2186 |
| 262 | 20231208 | 142000 | 1663125890 | 7520 | 7520 | 7520 | 7520 | 1112 |
| 263 | 20231208 | 141900 | 1654763650 | 7530 | 7520 | 7530 | 7520 | 422 |
| 264 | 20231208 | 141800 | 1651588800 | 7520 | 7520 | 7520 | 7520 | 2139 |
| 265 | 20231208 | 141700 | 1635503520 | 7520 | 7530 | 7540 | 7520 | 2386 |
| 266 | 20231208 | 141600 | 1617538280 | 7530 | 7530 | 7530 | 7530 | 808 |
| 267 | 20231208 | 141500 | 1611454040 | 7530 | 7530 | 7530 | 7530 | 898 |
| 268 | 20231208 | 141400 | 1604692100 | 7530 | 7530 | 7530 | 7530 | 320 |
| 269 | 20231208 | 141300 | 1602282500 | 7530 | 7540 | 7540 | 7530 | 1009 |
| 270 | 20231208 | 141200 | 1594684570 | 7530 | 7530 | 7540 | 7530 | 1080 |
| 271 | 20231208 | 141100 | 1586550970 | 7530 | 7530 | 7540 | 7530 | 182 |
| 272 | 20231208 | 141000 | 1585180300 | 7530 | 7530 | 7540 | 7530 | 224 |
| 273 | 20231208 | 140900 | 1583493260 | 7530 | 7530 | 7540 | 7530 | 1122 |
| 274 | 20231208 | 140800 | 1575043950 | 7540 | 7530 | 7540 | 7530 | 140 |
| 275 | 20231208 | 140700 | 1573989550 | 7530 | 7530 | 7530 | 7530 | 182 |
| 276 | 20231208 | 140600 | 1572619090 | 7530 | 7530 | 7540 | 7530 | 1401 |
| 277 | 20231208 | 140500 | 1562063440 | 7530 | 7530 | 7540 | 7530 | 935 |
| 278 | 20231208 | 140400 | 1555022690 | 7530 | 7530 | 7540 | 7530 | 174 |
| 279 | 20231208 | 140300 | 1553712010 | 7530 | 7530 | 7530 | 7530 | 306 |
| 280 | 20231208 | 140200 | 1551407830 | 7530 | 7530 | 7540 | 7530 | 1479 |
| 281 | 20231208 | 140100 | 1540266060 | 7540 | 7540 | 7540 | 7530 | 97 |
| 282 | 20231208 | 140000 | 1539535350 | 7530 | 7540 | 7540 | 7530 | 322 |
| 283 | 20231208 | 135900 | 1537107930 | 7540 | 7540 | 7550 | 7540 | 879 |
| 284 | 20231208 | 135800 | 1530479810 | 7540 | 7540 | 7550 | 7540 | 66 |
| 285 | 20231208 | 135700 | 1529981970 | 7540 | 7550 | 7550 | 7540 | 1013 |
| 286 | 20231208 | 135600 | 1522343700 | 7540 | 7540 | 7540 | 7530 | 1847 |
| 287 | 20231208 | 135500 | 1508417830 | 7540 | 7530 | 7540 | 7530 | 139 |
| 288 | 20231208 | 135400 | 1507370750 | 7530 | 7530 | 7540 | 7530 | 1858 |
| 289 | 20231208 | 135300 | 1493379300 | 7530 | 7530 | 7540 | 7530 | 111 |
| 290 | 20231208 | 135200 | 1492543270 | 7530 | 7530 | 7540 | 7530 | 787 |
| 291 | 20231208 | 135100 | 1486611540 | 7530 | 7530 | 7540 | 7530 | 851 |
| 292 | 20231208 | 135000 | 1480203410 | 7530 | 7530 | 7540 | 7530 | 136 |
| 293 | 20231208 | 134900 | 1479179170 | 7530 | 7540 | 7540 | 7530 | 2161 |
| 294 | 20231208 | 134800 | 1462889530 | 7550 | 7540 | 7550 | 7540 | 165 |
| 295 | 20231208 | 134700 | 1461645230 | 7540 | 7540 | 7550 | 7540 | 93 |
| 296 | 20231208 | 134600 | 1460943810 | 7540 | 7540 | 7550 | 7540 | 900 |
| 297 | 20231208 | 134500 | 1454157610 | 7540 | 7540 | 7550 | 7540 | 300 |
| 298 | 20231208 | 134400 | 1451894810 | 7550 | 7540 | 7550 | 7540 | 293 |
| 299 | 20231208 | 134300 | 1449683310 | 7540 | 7540 | 7540 | 7540 | 895 |
| 300 | 20231208 | 134200 | 1442935010 | 7550 | 7540 | 7550 | 7540 | 867 |
| 301 | 20231208 | 134100 | 1436397630 | 7540 | 7540 | 7550 | 7540 | 986 |
| 302 | 20231208 | 134000 | 1428962890 | 7540 | 7540 | 7540 | 7540 | 392 |
| 303 | 20231208 | 133900 | 1426007210 | 7540 | 7540 | 7550 | 7540 | 225 |
| 304 | 20231208 | 133800 | 1424310510 | 7540 | 7540 | 7550 | 7540 | 929 |
| 305 | 20231208 | 133700 | 1417305450 | 7540 | 7540 | 7540 | 7540 | 59 |
| 306 | 20231208 | 133600 | 1416860590 | 7540 | 7540 | 7550 | 7540 | 819 |
| 307 | 20231208 | 133500 | 1410679930 | 7550 | 7550 | 7550 | 7540 | 710 |
| 308 | 20231208 | 133400 | 1405321890 | 7550 | 7540 | 7550 | 7530 | 2128 |
| 309 | 20231208 | 133300 | 1389275230 | 7530 | 7530 | 7540 | 7530 | 2326 |
| 310 | 20231208 | 133200 | 1371748300 | 7540 | 7560 | 7560 | 7540 | 2416 |
| 311 | 20231208 | 133100 | 1353529420 | 7550 | 7550 | 7550 | 7550 | 123 |
| 312 | 20231208 | 133000 | 1352600770 | 7550 | 7550 | 7550 | 7540 | 1401 |
| 313 | 20231208 | 132900 | 1342029140 | 7550 | 7550 | 7550 | 7550 | 115 |
| 314 | 20231208 | 132800 | 1341160890 | 7550 | 7560 | 7560 | 7540 | 879 |
| 315 | 20231208 | 132700 | 1334527560 | 7550 | 7550 | 7560 | 7550 | 277 |
| 316 | 20231208 | 132600 | 1332436160 | 7550 | 7550 | 7550 | 7550 | 131 |
| 317 | 20231208 | 132500 | 1331447110 | 7550 | 7550 | 7550 | 7550 | 972 |
| 318 | 20231208 | 132400 | 1324108510 | 7550 | 7550 | 7550 | 7550 | 191 |
| 319 | 20231208 | 132300 | 1322666460 | 7560 | 7560 | 7560 | 7550 | 962 |
| 320 | 20231208 | 132200 | 1315402470 | 7560 | 7550 | 7560 | 7550 | 887 |
| 321 | 20231208 | 132100 | 1308701750 | 7550 | 7560 | 7560 | 7550 | 335 |
| 322 | 20231208 | 132000 | 1306171680 | 7550 | 7550 | 7550 | 7550 | 782 |
| 323 | 20231208 | 131900 | 1300267580 | 7550 | 7550 | 7560 | 7550 | 187 |
| 324 | 20231208 | 131800 | 1298855630 | 7550 | 7570 | 7570 | 7550 | 1081 |
| 325 | 20231208 | 131700 | 1290688760 | 7560 | 7560 | 7560 | 7560 | 115 |
| 326 | 20231208 | 131600 | 1289819360 | 7560 | 7560 | 7560 | 7560 | 129 |
| 327 | 20231208 | 131500 | 1288844120 | 7560 | 7560 | 7560 | 7560 | 1435 |
| 328 | 20231208 | 131400 | 1277995520 | 7560 | 7570 | 7570 | 7560 | 620 |
| 329 | 20231208 | 131300 | 1273307620 | 7570 | 7560 | 7570 | 7560 | 146 |
| 330 | 20231208 | 131200 | 1272203490 | 7560 | 7560 | 7570 | 7560 | 189 |
| 331 | 20231208 | 131100 | 1270774180 | 7560 | 7560 | 7570 | 7560 | 552 |
| 332 | 20231208 | 131000 | 1266600630 | 7560 | 7570 | 7570 | 7560 | 441 |
| 333 | 20231208 | 130900 | 1263262820 | 7560 | 7560 | 7560 | 7560 | 240 |
| 334 | 20231208 | 130800 | 1261448420 | 7560 | 7560 | 7560 | 7560 | 659 |
| 335 | 20231208 | 130700 | 1256466380 | 7560 | 7560 | 7560 | 7560 | 153 |
| 336 | 20231208 | 130600 | 1255309700 | 7560 | 7560 | 7570 | 7560 | 357 |
| 337 | 20231208 | 130500 | 1252610680 | 7560 | 7560 | 7560 | 7560 | 872 |
| 338 | 20231208 | 130400 | 1246018360 | 7560 | 7560 | 7560 | 7550 | 630 |
| 339 | 20231208 | 130300 | 1241255640 | 7560 | 7560 | 7570 | 7560 | 576 |
| 340 | 20231208 | 130200 | 1236899020 | 7550 | 7570 | 7580 | 7550 | 13719 |
| 341 | 20231208 | 130100 | 1133216270 | 7570 | 7580 | 7580 | 7570 | 95 |
| 342 | 20231208 | 130000 | 1132497110 | 7580 | 7570 | 7580 | 7570 | 853 |
| 343 | 20231208 | 125900 | 1126039450 | 7570 | 7570 | 7580 | 7570 | 1100 |
| 344 | 20231208 | 125800 | 1117702840 | 7580 | 7580 | 7580 | 7570 | 1058 |
| 345 | 20231208 | 125700 | 1109683450 | 7580 | 7580 | 7590 | 7580 | 1413 |
| 346 | 20231208 | 125600 | 1098972810 | 7580 | 7580 | 7590 | 7580 | 498 |
| 347 | 20231208 | 125500 | 1095197870 | 7580 | 7580 | 7580 | 7580 | 336 |
| 348 | 20231208 | 125400 | 1092650990 | 7590 | 7590 | 7590 | 7580 | 1278 |
| 349 | 20231208 | 125300 | 1082963610 | 7580 | 7580 | 7590 | 7580 | 548 |
| 350 | 20231208 | 125200 | 1078809680 | 7580 | 7590 | 7590 | 7580 | 108 |
| 351 | 20231208 | 125100 | 1077990970 | 7590 | 7580 | 7590 | 7580 | 695 |
| 352 | 20231208 | 125000 | 1072722770 | 7580 | 7580 | 7580 | 7580 | 172 |
| 353 | 20231208 | 124900 | 1071419010 | 7580 | 7580 | 7580 | 7580 | 2838 |
| 354 | 20231208 | 124800 | 1049906970 | 7580 | 7580 | 7590 | 7580 | 264 |
| 355 | 20231208 | 124700 | 1047905780 | 7580 | 7590 | 7600 | 7580 | 3741 |
| 356 | 20231208 | 124600 | 1019514560 | 7590 | 7600 | 7600 | 7590 | 110 |
| 357 | 20231208 | 124500 | 1018679640 | 7590 | 7600 | 7600 | 7590 | 226 |
| 358 | 20231208 | 124400 | 1016962710 | 7600 | 7600 | 7610 | 7600 | 600 |
| 359 | 20231208 | 124300 | 1012402510 | 7600 | 7600 | 7600 | 7600 | 150 |
| 360 | 20231208 | 124200 | 1011262510 | 7600 | 7600 | 7600 | 7600 | 634 |
| 361 | 20231208 | 124100 | 1006444110 | 7600 | 7600 | 7600 | 7600 | 87 |
| 362 | 20231208 | 124000 | 1005782910 | 7600 | 7600 | 7610 | 7600 | 99 |
| 363 | 20231208 | 123900 | 1005030410 | 7600 | 7610 | 7610 | 7600 | 765 |
| 364 | 20231208 | 123800 | 999215200 | 7600 | 7600 | 7600 | 7600 | 49 |
| 365 | 20231208 | 123700 | 998842800 | 7610 | 7600 | 7610 | 7600 | 518 |
| 366 | 20231208 | 123600 | 994904160 | 7600 | 7600 | 7600 | 7600 | 614 |
| 367 | 20231208 | 123500 | 990237760 | 7600 | 7600 | 7600 | 7600 | 325 |
| 368 | 20231208 | 123400 | 987767760 | 7600 | 7590 | 7600 | 7590 | 828 |
| 369 | 20231208 | 123300 | 981475320 | 7590 | 7600 | 7600 | 7590 | 1588 |
| 370 | 20231208 | 123200 | 969422100 | 7590 | 7590 | 7590 | 7590 | 135 |
| 371 | 20231208 | 123100 | 968397450 | 7590 | 7590 | 7600 | 7590 | 58 |
| 372 | 20231208 | 123000 | 967957210 | 7590 | 7590 | 7590 | 7590 | 649 |
| 373 | 20231208 | 122900 | 963031300 | 7590 | 7590 | 7590 | 7590 | 119 |
| 374 | 20231208 | 122800 | 962128090 | 7590 | 7590 | 7600 | 7590 | 584 |
| 375 | 20231208 | 122700 | 957695320 | 7590 | 7600 | 7600 | 7590 | 655 |
| 376 | 20231208 | 122600 | 952720180 | 7600 | 7600 | 7600 | 7590 | 1271 |
| 377 | 20231208 | 122500 | 943060680 | 7600 | 7600 | 7600 | 7600 | 86 |
| 378 | 20231208 | 122400 | 942407080 | 7600 | 7600 | 7600 | 7600 | 697 |
| 379 | 20231208 | 122300 | 937109880 | 7600 | 7600 | 7610 | 7600 | 960 |
| 380 | 20231208 | 122200 | 929813820 | 7600 | 7610 | 7610 | 7600 | 168 |
| 381 | 20231208 | 122100 | 928536070 | 7610 | 7600 | 7610 | 7600 | 821 |
| 382 | 20231208 | 122000 | 922289640 | 7600 | 7600 | 7610 | 7600 | 631 |
| 383 | 20231208 | 121900 | 917489040 | 7600 | 7600 | 7600 | 7600 | 660 |
| 384 | 20231208 | 121800 | 912473040 | 7600 | 7600 | 7610 | 7600 | 604 |
| 385 | 20231208 | 121700 | 907882470 | 7600 | 7600 | 7600 | 7600 | 94 |
| 386 | 20231208 | 121600 | 907168070 | 7600 | 7600 | 7600 | 7600 | 140 |
| 387 | 20231208 | 121500 | 906104070 | 7600 | 7600 | 7610 | 7600 | 647 |
| 388 | 20231208 | 121400 | 901186760 | 7600 | 7600 | 7610 | 7600 | 54 |
| 389 | 20231208 | 121300 | 900776200 | 7600 | 7600 | 7610 | 7590 | 763 |
| 390 | 20231208 | 121200 | 894977540 | 7590 | 7600 | 7600 | 7590 | 635 |
| 391 | 20231208 | 121100 | 890152140 | 7600 | 7600 | 7600 | 7600 | 161 |
| 392 | 20231208 | 121000 | 888928540 | 7600 | 7600 | 7600 | 7600 | 92 |
| 393 | 20231208 | 120900 | 888229340 | 7600 | 7590 | 7600 | 7590 | 826 |
| 394 | 20231208 | 120800 | 881957690 | 7600 | 7590 | 7600 | 7590 | 143 |
| 395 | 20231208 | 120700 | 880872230 | 7590 | 7600 | 7600 | 7590 | 576 |
| 396 | 20231208 | 120600 | 876494740 | 7610 | 7610 | 7610 | 7610 | 201 |
| 397 | 20231208 | 120500 | 874965130 | 7610 | 7600 | 7610 | 7600 | 681 |
| 398 | 20231208 | 120400 | 869783430 | 7610 | 7620 | 7620 | 7600 | 550 |
| 399 | 20231208 | 120300 | 865599060 | 7620 | 7620 | 7620 | 7620 | 187 |
| 400 | 20231208 | 120200 | 864174120 | 7620 | 7620 | 7620 | 7620 | 109 |
| 401 | 20231208 | 120100 | 863343540 | 7620 | 7620 | 7630 | 7620 | 177 |
| 402 | 20231208 | 120000 | 861994300 | 7620 | 7620 | 7620 | 7620 | 197 |
| 403 | 20231208 | 115900 | 860493160 | 7620 | 7620 | 7620 | 7620 | 41 |
| 404 | 20231208 | 115800 | 860180740 | 7620 | 7620 | 7620 | 7620 | 123 |
| 405 | 20231208 | 115700 | 859243480 | 7620 | 7620 | 7630 | 7620 | 293 |
| 406 | 20231208 | 115600 | 857010760 | 7620 | 7620 | 7620 | 7620 | 115 |
| 407 | 20231208 | 115500 | 856134460 | 7620 | 7620 | 7620 | 7620 | 126 |
| 408 | 20231208 | 115400 | 855174340 | 7620 | 7620 | 7620 | 7620 | 274 |
| 409 | 20231208 | 115300 | 853086460 | 7620 | 7620 | 7620 | 7620 | 355 |
| 410 | 20231208 | 115200 | 850381360 | 7620 | 7630 | 7630 | 7620 | 448 |
| 411 | 20231208 | 115100 | 846964170 | 7630 | 7630 | 7640 | 7630 | 276 |
| 412 | 20231208 | 115000 | 844857790 | 7630 | 7630 | 7640 | 7630 | 196 |
| 413 | 20231208 | 114900 | 843361810 | 7640 | 7630 | 7640 | 7630 | 51 |
| 414 | 20231208 | 114800 | 842972630 | 7630 | 7640 | 7650 | 7630 | 2807 |
| 415 | 20231208 | 114700 | 821529750 | 7640 | 7620 | 7640 | 7620 | 949 |
| 416 | 20231208 | 114600 | 814288810 | 7630 | 7620 | 7630 | 7620 | 60 |
| 417 | 20231208 | 114500 | 813831510 | 7620 | 7610 | 7630 | 7610 | 1220 |
| 418 | 20231208 | 114400 | 804535650 | 7610 | 7610 | 7620 | 7610 | 147 |
| 419 | 20231208 | 114300 | 803416480 | 7610 | 7610 | 7610 | 7600 | 394 |
| 420 | 20231208 | 114200 | 800418540 | 7600 | 7590 | 7600 | 7590 | 2297 |
| 421 | 20231208 | 114100 | 782962290 | 7590 | 7590 | 7600 | 7590 | 183 |
| 422 | 20231208 | 114000 | 781572720 | 7590 | 7590 | 7600 | 7590 | 178 |
| 423 | 20231208 | 113900 | 780221200 | 7590 | 7590 | 7600 | 7590 | 144 |
| 424 | 20231208 | 113800 | 779128230 | 7600 | 7590 | 7600 | 7590 | 122 |
| 425 | 20231208 | 113700 | 778201750 | 7590 | 7590 | 7600 | 7590 | 116 |
| 426 | 20231208 | 113600 | 777320810 | 7590 | 7590 | 7600 | 7590 | 1277 |
| 427 | 20231208 | 113500 | 767627620 | 7600 | 7600 | 7600 | 7590 | 440 |
| 428 | 20231208 | 113400 | 764284110 | 7590 | 7590 | 7600 | 7590 | 140 |
| 429 | 20231208 | 113300 | 763220910 | 7590 | 7590 | 7600 | 7590 | 258 |
| 430 | 20231208 | 113200 | 761262490 | 7590 | 7590 | 7600 | 7590 | 1635 |
| 431 | 20231208 | 113100 | 748837580 | 7590 | 7590 | 7590 | 7590 | 109 |
| 432 | 20231208 | 113000 | 748010270 | 7590 | 7590 | 7600 | 7590 | 2878 |
| 433 | 20231208 | 112900 | 726166230 | 7590 | 7600 | 7600 | 7590 | 123 |
| 434 | 20231208 | 112800 | 725232560 | 7600 | 7600 | 7610 | 7600 | 5264 |
| 435 | 20231208 | 112700 | 685225170 | 7600 | 7610 | 7610 | 7600 | 468 |
| 436 | 20231208 | 112600 | 681666500 | 7600 | 7610 | 7610 | 7600 | 1870 |
| 437 | 20231208 | 112500 | 667438350 | 7600 | 7610 | 7610 | 7600 | 242 |
| 438 | 20231208 | 112400 | 665598740 | 7600 | 7600 | 7610 | 7600 | 270 |
| 439 | 20231208 | 112300 | 663546240 | 7600 | 7600 | 7610 | 7600 | 723 |
| 440 | 20231208 | 112200 | 658046400 | 7600 | 7600 | 7610 | 7600 | 295 |
| 441 | 20231208 | 112100 | 655803060 | 7600 | 7600 | 7610 | 7600 | 283 |
| 442 | 20231208 | 112000 | 653651760 | 7600 | 7600 | 7610 | 7600 | 242 |
| 443 | 20231208 | 111900 | 651812060 | 7600 | 7600 | 7610 | 7600 | 119 |
| 444 | 20231208 | 111800 | 650907650 | 7600 | 7600 | 7600 | 7600 | 249 |
| 445 | 20231208 | 111700 | 649015250 | 7600 | 7600 | 7610 | 7600 | 285 |
| 446 | 20231208 | 111600 | 646846750 | 7600 | 7600 | 7610 | 7600 | 177 |
| 447 | 20231208 | 111500 | 645501050 | 7600 | 7600 | 7610 | 7600 | 1175 |
| 448 | 20231208 | 111400 | 636561040 | 7600 | 7600 | 7610 | 7600 | 208 |
| 449 | 20231208 | 111300 | 634978850 | 7600 | 7600 | 7600 | 7600 | 165 |
| 450 | 20231208 | 111200 | 633724850 | 7610 | 7600 | 7610 | 7600 | 1189 |
| 451 | 20231208 | 111100 | 624688350 | 7600 | 7600 | 7610 | 7600 | 258 |
| 452 | 20231208 | 111000 | 622727050 | 7600 | 7610 | 7610 | 7600 | 216 |
| 453 | 20231208 | 110900 | 621084120 | 7610 | 7610 | 7610 | 7600 | 251 |
| 454 | 20231208 | 110800 | 619176440 | 7600 | 7610 | 7610 | 7600 | 648 |
| 455 | 20231208 | 110700 | 614251460 | 7610 | 7600 | 7610 | 7600 | 144 |
| 456 | 20231208 | 110600 | 613156500 | 7610 | 7600 | 7610 | 7600 | 897 |
| 457 | 20231208 | 110500 | 606338390 | 7610 | 7600 | 7610 | 7600 | 445 |
| 458 | 20231208 | 110400 | 602953750 | 7610 | 7600 | 7610 | 7600 | 405 |
| 459 | 20231208 | 110300 | 599874840 | 7610 | 7600 | 7610 | 7600 | 335 |
| 460 | 20231208 | 110200 | 597328380 | 7610 | 7600 | 7610 | 7600 | 95 |
| 461 | 20231208 | 110100 | 596606260 | 7610 | 7600 | 7610 | 7600 | 256 |
| 462 | 20231208 | 110000 | 594659030 | 7610 | 7600 | 7610 | 7600 | 336 |
| 463 | 20231208 | 105900 | 592103590 | 7600 | 7610 | 7610 | 7600 | 220 |
| 464 | 20231208 | 105800 | 590430460 | 7600 | 7610 | 7610 | 7600 | 469 |
| 465 | 20231208 | 105700 | 586865870 | 7610 | 7600 | 7610 | 7600 | 391 |
| 466 | 20231208 | 105600 | 583892940 | 7610 | 7600 | 7610 | 7600 | 64 |
| 467 | 20231208 | 105500 | 583406470 | 7600 | 7600 | 7610 | 7600 | 129 |
| 468 | 20231208 | 105400 | 582425840 | 7600 | 7610 | 7610 | 7600 | 2828 |
| 469 | 20231208 | 105300 | 560907510 | 7620 | 7610 | 7620 | 7610 | 165 |
| 470 | 20231208 | 105200 | 559650780 | 7620 | 7620 | 7620 | 7610 | 666 |
| 471 | 20231208 | 105100 | 554580260 | 7620 | 7610 | 7620 | 7610 | 193 |
| 472 | 20231208 | 105000 | 553111450 | 7610 | 7610 | 7620 | 7610 | 187 |
| 473 | 20231208 | 104900 | 551688110 | 7610 | 7620 | 7620 | 7610 | 100 |
| 474 | 20231208 | 104800 | 550927050 | 7610 | 7610 | 7620 | 7610 | 523 |
| 475 | 20231208 | 104700 | 546944600 | 7620 | 7620 | 7620 | 7610 | 99 |
| 476 | 20231208 | 104600 | 546190640 | 7610 | 7610 | 7620 | 7610 | 212 |
| 477 | 20231208 | 104500 | 544576210 | 7610 | 7610 | 7620 | 7610 | 168 |
| 478 | 20231208 | 104400 | 543297620 | 7610 | 7610 | 7620 | 7610 | 192 |
| 479 | 20231208 | 104300 | 541835430 | 7610 | 7610 | 7620 | 7610 | 195 |
| 480 | 20231208 | 104200 | 540350920 | 7610 | 7610 | 7620 | 7610 | 253 |
| 481 | 20231208 | 104100 | 538425410 | 7620 | 7610 | 7620 | 7610 | 183 |
| 482 | 20231208 | 104000 | 537032720 | 7610 | 7610 | 7620 | 7610 | 100 |
| 483 | 20231208 | 103900 | 536271650 | 7610 | 7610 | 7610 | 7610 | 215 |
| 484 | 20231208 | 103800 | 534635500 | 7610 | 7620 | 7620 | 7610 | 2534 |
| 485 | 20231208 | 103700 | 515327100 | 7630 | 7620 | 7630 | 7620 | 117 |
| 486 | 20231208 | 103600 | 514435060 | 7620 | 7620 | 7630 | 7620 | 444 |
| 487 | 20231208 | 103500 | 511049730 | 7620 | 7630 | 7630 | 7620 | 207 |
| 488 | 20231208 | 103400 | 509471390 | 7630 | 7630 | 7630 | 7620 | 101 |
| 489 | 20231208 | 103300 | 508701710 | 7620 | 7620 | 7630 | 7620 | 415 |
| 490 | 20231208 | 103200 | 505537410 | 7620 | 7630 | 7630 | 7620 | 81 |
| 491 | 20231208 | 103100 | 504919690 | 7620 | 7630 | 7630 | 7620 | 49 |
| 492 | 20231208 | 103000 | 504546300 | 7630 | 7620 | 7630 | 7620 | 227 |
| 493 | 20231208 | 102900 | 502815830 | 7620 | 7620 | 7630 | 7620 | 154 |
| 494 | 20231208 | 102800 | 501641850 | 7620 | 7620 | 7620 | 7620 | 31 |
| 495 | 20231208 | 102700 | 501405630 | 7620 | 7620 | 7620 | 7620 | 193 |
| 496 | 20231208 | 102600 | 499934970 | 7620 | 7620 | 7620 | 7620 | 54 |
| 497 | 20231208 | 102500 | 499523490 | 7620 | 7620 | 7620 | 7620 | 100 |
| 498 | 20231208 | 102400 | 498761490 | 7620 | 7620 | 7620 | 7620 | 162 |
| 499 | 20231208 | 102300 | 497527050 | 7620 | 7620 | 7630 | 7620 | 142 |
| 500 | 20231208 | 102200 | 496444000 | 7620 | 7630 | 7630 | 7620 | 142 |
| 501 | 20231208 | 102100 | 495361600 | 7620 | 7620 | 7620 | 7620 | 132 |
| 502 | 20231208 | 102000 | 494355760 | 7630 | 7620 | 7630 | 7620 | 484 |
| 503 | 20231208 | 101900 | 490663680 | 7620 | 7620 | 7630 | 7620 | 109 |
| 504 | 20231208 | 101800 | 489832600 | 7620 | 7620 | 7620 | 7620 | 149 |
| 505 | 20231208 | 101700 | 488697220 | 7620 | 7620 | 7630 | 7610 | 210 |
| 506 | 20231208 | 101600 | 487096710 | 7610 | 7610 | 7620 | 7610 | 1046 |
| 507 | 20231208 | 101500 | 479127190 | 7610 | 7610 | 7620 | 7610 | 291 |
| 508 | 20231208 | 101400 | 476911680 | 7620 | 7620 | 7620 | 7610 | 97 |
| 509 | 20231208 | 101300 | 476173290 | 7620 | 7610 | 7620 | 7610 | 180 |
| 510 | 20231208 | 101200 | 474802470 | 7610 | 7610 | 7620 | 7610 | 345 |
| 511 | 20231208 | 101100 | 472175540 | 7620 | 7620 | 7620 | 7610 | 91 |
| 512 | 20231208 | 101000 | 471482320 | 7610 | 7610 | 7620 | 7610 | 71 |
| 513 | 20231208 | 100900 | 470941910 | 7610 | 7610 | 7610 | 7610 | 149 |
| 514 | 20231208 | 100800 | 469808020 | 7610 | 7620 | 7620 | 7610 | 647 |
| 515 | 20231208 | 100700 | 464879370 | 7620 | 7610 | 7620 | 7610 | 57 |
| 516 | 20231208 | 100600 | 464445570 | 7610 | 7610 | 7610 | 7610 | 190 |
| 517 | 20231208 | 100500 | 462999670 | 7610 | 7610 | 7610 | 7610 | 53 |
| 518 | 20231208 | 100400 | 462596340 | 7610 | 7610 | 7620 | 7610 | 1170 |
| 519 | 20231208 | 100300 | 453692630 | 7620 | 7610 | 7620 | 7610 | 827 |
| 520 | 20231208 | 100200 | 447398560 | 7610 | 7610 | 7610 | 7610 | 94 |
| 521 | 20231208 | 100100 | 446683220 | 7610 | 7610 | 7620 | 7610 | 1265 |
| 522 | 20231208 | 100000 | 437054780 | 7610 | 7600 | 7610 | 7600 | 516 |
| 523 | 20231208 | 095900 | 433130830 | 7600 | 7600 | 7610 | 7600 | 485 |
| 524 | 20231208 | 095800 | 429443820 | 7600 | 7610 | 7610 | 7600 | 605 |
| 525 | 20231208 | 095700 | 424840890 | 7610 | 7630 | 7630 | 7600 | 14324 |
| 526 | 20231208 | 095600 | 315758920 | 7630 | 7640 | 7640 | 7630 | 209 |
| 527 | 20231208 | 095500 | 314163350 | 7630 | 7630 | 7640 | 7630 | 212 |
| 528 | 20231208 | 095400 | 312544450 | 7630 | 7630 | 7640 | 7630 | 604 |
| 529 | 20231208 | 095300 | 307934710 | 7630 | 7630 | 7640 | 7630 | 86 |
| 530 | 20231208 | 095200 | 307278030 | 7630 | 7630 | 7640 | 7630 | 188 |
| 531 | 20231208 | 095100 | 305842440 | 7630 | 7630 | 7640 | 7630 | 192 |
| 532 | 20231208 | 095000 | 304377470 | 7640 | 7640 | 7640 | 7630 | 208 |
| 533 | 20231208 | 094900 | 302789550 | 7640 | 7630 | 7640 | 7630 | 176 |
| 534 | 20231208 | 094800 | 301445570 | 7630 | 7630 | 7640 | 7630 | 198 |
| 535 | 20231208 | 094700 | 299934320 | 7630 | 7640 | 7640 | 7630 | 111 |
| 536 | 20231208 | 094600 | 299087360 | 7630 | 7630 | 7640 | 7630 | 182 |
| 537 | 20231208 | 094500 | 297697120 | 7630 | 7630 | 7640 | 7630 | 302 |
| 538 | 20231208 | 094400 | 295392750 | 7630 | 7630 | 7630 | 7630 | 66 |
| 539 | 20231208 | 094300 | 294889170 | 7630 | 7640 | 7640 | 7630 | 46 |
| 540 | 20231208 | 094200 | 294538040 | 7630 | 7640 | 7640 | 7630 | 253 |
| 541 | 20231208 | 094100 | 292605830 | 7630 | 7650 | 7650 | 7630 | 423 |
| 542 | 20231208 | 094000 | 289371490 | 7640 | 7640 | 7640 | 7630 | 218 |
| 543 | 20231208 | 093900 | 287706140 | 7640 | 7630 | 7640 | 7630 | 240 |
| 544 | 20231208 | 093800 | 285873800 | 7630 | 7640 | 7650 | 7630 | 276 |
| 545 | 20231208 | 093700 | 283764960 | 7640 | 7650 | 7650 | 7640 | 69 |
| 546 | 20231208 | 093600 | 283237790 | 7630 | 7640 | 7650 | 7630 | 251 |
| 547 | 20231208 | 093500 | 281320460 | 7640 | 7650 | 7650 | 7630 | 200 |
| 548 | 20231208 | 093400 | 279792490 | 7640 | 7650 | 7650 | 7640 | 3 |
| 549 | 20231208 | 093300 | 279769560 | 7640 | 7640 | 7640 | 7630 | 288 |
| 550 | 20231208 | 093200 | 277571010 | 7650 | 7660 | 7660 | 7640 | 311 |
| 551 | 20231208 | 093100 | 275192050 | 7650 | 7650 | 7660 | 7650 | 1396 |
| 552 | 20231208 | 093000 | 264510620 | 7640 | 7640 | 7650 | 7630 | 1027 |
| 553 | 20231208 | 092900 | 256664130 | 7650 | 7650 | 7650 | 7640 | 805 |
| 554 | 20231208 | 092800 | 250505970 | 7650 | 7630 | 7660 | 7630 | 1843 |
| 555 | 20231208 | 092700 | 236413460 | 7640 | 7630 | 7640 | 7630 | 360 |
| 556 | 20231208 | 092600 | 233664150 | 7630 | 7640 | 7640 | 7630 | 389 |
| 557 | 20231208 | 092500 | 230693370 | 7640 | 7640 | 7640 | 7640 | 283 |
| 558 | 20231208 | 092400 | 228531250 | 7640 | 7630 | 7640 | 7630 | 554 |
| 559 | 20231208 | 092300 | 224302610 | 7640 | 7640 | 7640 | 7620 | 4033 |
| 560 | 20231208 | 092200 | 193559700 | 7640 | 7640 | 7650 | 7640 | 253 |
| 561 | 20231208 | 092100 | 191626240 | 7640 | 7620 | 7650 | 7620 | 437 |
| 562 | 20231208 | 092000 | 188291430 | 7620 | 7610 | 7620 | 7610 | 398 |
| 563 | 20231208 | 091900 | 185259200 | 7620 | 7630 | 7630 | 7610 | 495 |
| 564 | 20231208 | 091800 | 181489390 | 7620 | 7620 | 7640 | 7620 | 5498 |
| 565 | 20231208 | 091700 | 139585640 | 7620 | 7630 | 7640 | 7620 | 3436 |
| 566 | 20231208 | 091600 | 113388320 | 7630 | 7650 | 7660 | 7630 | 3725 |
| 567 | 20231208 | 091500 | 84920680 | 7650 | 7660 | 7660 | 7650 | 152 |
| 568 | 20231208 | 091400 | 83756650 | 7660 | 7660 | 7660 | 7650 | 150 |
| 569 | 20231208 | 091300 | 82608660 | 7650 | 7660 | 7660 | 7650 | 154 |
| 570 | 20231208 | 091200 | 81430240 | 7650 | 7660 | 7660 | 7650 | 340 |
| 571 | 20231208 | 091100 | 78826790 | 7670 | 7650 | 7670 | 7650 | 211 |
| 572 | 20231208 | 091000 | 77211970 | 7650 | 7660 | 7670 | 7640 | 2228 |
| 573 | 20231208 | 090900 | 60163970 | 7650 | 7660 | 7660 | 7650 | 149 |
| 574 | 20231208 | 090800 | 59023030 | 7660 | 7660 | 7670 | 7660 | 946 |
| 575 | 20231208 | 090700 | 51775170 | 7660 | 7670 | 7670 | 7660 | 1756 |
| 576 | 20231208 | 090600 | 38310780 | 7670 | 7680 | 7680 | 7670 | 181 |
| 577 | 20231208 | 090500 | 36920790 | 7690 | 7690 | 7690 | 7690 | 112 |
| 578 | 20231208 | 090400 | 36059510 | 7690 | 7690 | 7690 | 7690 | 356 |
| 579 | 20231208 | 090300 | 33321870 | 7690 | 7670 | 7690 | 7670 | 109 |
| 580 | 20231208 | 090200 | 32485440 | 7670 | 7670 | 7670 | 7670 | 396 |
| 581 | 20231208 | 090100 | 29448120 | 7670 | 7670 | 7670 | 7670 | 217 |
| 582 | 20231208 | 090000 | 27783730 | 7670 | 7680 | 7680 | 7670 | 3618 |