29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 184900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 2770 |
| 3 | 20231201 | 184800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 4 | 20231201 | 184700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 5 | 20231201 | 184600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 6 | 20231201 | 184500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 7 | 20231201 | 184400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 8 | 20231201 | 184300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 9 | 20231201 | 184200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 10 | 20231201 | 184100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 11 | 20231201 | 184000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 12 | 20231201 | 183900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 13 | 20231201 | 183800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 14 | 20231201 | 183700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 15 | 20231201 | 183600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 16 | 20231201 | 183500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 17 | 20231201 | 183400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 18 | 20231201 | 183300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 19 | 20231201 | 183200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 20 | 20231201 | 183100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 21 | 20231201 | 183000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 22 | 20231201 | 182900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 23 | 20231201 | 182800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 24 | 20231201 | 182700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 25 | 20231201 | 182600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 26 | 20231201 | 182500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 27 | 20231201 | 182400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 28 | 20231201 | 182300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 29 | 20231201 | 182200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 30 | 20231201 | 182100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 31 | 20231201 | 182000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 32 | 20231201 | 181900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 2770 |
| 33 | 20231201 | 181800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 34 | 20231201 | 181700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 35 | 20231201 | 181600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 36 | 20231201 | 181500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 37 | 20231201 | 181400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 38 | 20231201 | 181300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 39 | 20231201 | 181200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 40 | 20231201 | 181100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 41 | 20231201 | 181000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 42 | 20231201 | 180900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 43 | 20231201 | 180800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 44 | 20231201 | 180700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 45 | 20231201 | 180600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 46 | 20231201 | 180500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 47 | 20231201 | 180400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 48 | 20231201 | 180300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 49 | 20231201 | 180200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 50 | 20231201 | 180100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 51 | 20231201 | 180000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 52 | 20231201 | 175900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 53 | 20231201 | 175800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 54 | 20231201 | 175700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 55 | 20231201 | 175600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 56 | 20231201 | 175500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 57 | 20231201 | 175400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 58 | 20231201 | 175300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 59 | 20231201 | 175200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 60 | 20231201 | 175100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 61 | 20231201 | 175000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 62 | 20231201 | 174900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 2770 |
| 63 | 20231201 | 174800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 64 | 20231201 | 174700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 65 | 20231201 | 174600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 66 | 20231201 | 174500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 67 | 20231201 | 174400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 68 | 20231201 | 174300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 69 | 20231201 | 174200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 70 | 20231201 | 174100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 71 | 20231201 | 174000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 72 | 20231201 | 173900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 73 | 20231201 | 173800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 74 | 20231201 | 173700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 75 | 20231201 | 173600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 76 | 20231201 | 173500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 77 | 20231201 | 173400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 78 | 20231201 | 173300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 79 | 20231201 | 173200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 80 | 20231201 | 173100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 81 | 20231201 | 173000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 82 | 20231201 | 172900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 83 | 20231201 | 172800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 84 | 20231201 | 172700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 85 | 20231201 | 172600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 86 | 20231201 | 172500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 87 | 20231201 | 172400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 88 | 20231201 | 172300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 89 | 20231201 | 172200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 90 | 20231201 | 172100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 91 | 20231201 | 172000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 92 | 20231201 | 171900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 2770 |
| 93 | 20231201 | 171800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 94 | 20231201 | 171700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 95 | 20231201 | 171600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 96 | 20231201 | 171500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 97 | 20231201 | 171400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 98 | 20231201 | 171300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 99 | 20231201 | 171200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 100 | 20231201 | 171100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 101 | 20231201 | 171000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 102 | 20231201 | 170900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 103 | 20231201 | 170800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 104 | 20231201 | 170700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 105 | 20231201 | 170600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 106 | 20231201 | 170500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 107 | 20231201 | 170400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 108 | 20231201 | 170300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 109 | 20231201 | 170200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 110 | 20231201 | 170100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 111 | 20231201 | 170000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 112 | 20231201 | 165900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 113 | 20231201 | 165800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 114 | 20231201 | 165700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 115 | 20231201 | 165600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 116 | 20231201 | 165500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 117 | 20231201 | 165400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 118 | 20231201 | 165300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 119 | 20231201 | 165200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 120 | 20231201 | 165100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 121 | 20231201 | 165000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 122 | 20231201 | 164900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 2770 |
| 123 | 20231201 | 164800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 124 | 20231201 | 164700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 125 | 20231201 | 164600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 126 | 20231201 | 164500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 127 | 20231201 | 164400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 128 | 20231201 | 164300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 129 | 20231201 | 164200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 130 | 20231201 | 164100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 131 | 20231201 | 164000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 132 | 20231201 | 163900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 133 | 20231201 | 163800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 134 | 20231201 | 163700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 135 | 20231201 | 163600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 136 | 20231201 | 163500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 137 | 20231201 | 163400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 138 | 20231201 | 163300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 139 | 20231201 | 163200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 140 | 20231201 | 163100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 141 | 20231201 | 163000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 142 | 20231201 | 162900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 143 | 20231201 | 162800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 144 | 20231201 | 162700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 145 | 20231201 | 162600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 146 | 20231201 | 162500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 147 | 20231201 | 162400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 148 | 20231201 | 162300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 149 | 20231201 | 162200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 150 | 20231201 | 162100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 151 | 20231201 | 162000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 152 | 20231201 | 161900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 2770 |
| 153 | 20231201 | 161800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 154 | 20231201 | 161700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 155 | 20231201 | 161600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 156 | 20231201 | 161500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 157 | 20231201 | 161400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 158 | 20231201 | 161300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 159 | 20231201 | 161200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 160 | 20231201 | 161100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 161 | 20231201 | 161000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 162 | 20231201 | 160900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 163 | 20231201 | 160800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 164 | 20231201 | 160700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 165 | 20231201 | 160600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 166 | 20231201 | 160500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 167 | 20231201 | 160400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 168 | 20231201 | 160300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 169 | 20231201 | 160200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 170 | 20231201 | 160100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 171 | 20231201 | 160000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 172 | 20231201 | 155900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 173 | 20231201 | 155800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 174 | 20231201 | 155700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 175 | 20231201 | 155600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 176 | 20231201 | 155500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 177 | 20231201 | 155400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 178 | 20231201 | 155300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 179 | 20231201 | 155200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 180 | 20231201 | 155100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 181 | 20231201 | 155000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 182 | 20231201 | 154900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 2770 |
| 183 | 20231201 | 154800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 184 | 20231201 | 154700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 185 | 20231201 | 154600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 186 | 20231201 | 154500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 187 | 20231201 | 154400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 188 | 20231201 | 154300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 189 | 20231201 | 154200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 190 | 20231201 | 154100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 191 | 20231201 | 154000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 192 | 20231201 | 153900 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 193 | 20231201 | 153800 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 194 | 20231201 | 153700 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 195 | 20231201 | 153600 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 196 | 20231201 | 153500 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 197 | 20231201 | 153400 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 198 | 20231201 | 153300 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 199 | 20231201 | 153200 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 200 | 20231201 | 153100 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 0 |
| 201 | 20231201 | 153000 | 1889191920 | 7780 | 7780 | 7780 | 7780 | 2770 |
| 202 | 20231201 | 152900 | 1867641320 | 7790 | 7790 | 7790 | 7790 | 0 |
| 203 | 20231201 | 152800 | 1867641320 | 7790 | 7790 | 7790 | 7790 | 0 |
| 204 | 20231201 | 152700 | 1867641320 | 7790 | 7790 | 7790 | 7790 | 0 |
| 205 | 20231201 | 152600 | 1867641320 | 7790 | 7790 | 7790 | 7790 | 0 |
| 206 | 20231201 | 152500 | 1867641320 | 7790 | 7790 | 7790 | 7790 | 0 |
| 207 | 20231201 | 152400 | 1867641320 | 7790 | 7790 | 7790 | 7790 | 0 |
| 208 | 20231201 | 152300 | 1867641320 | 7790 | 7790 | 7790 | 7790 | 0 |
| 209 | 20231201 | 152200 | 1867641320 | 7790 | 7790 | 7790 | 7790 | 0 |
| 210 | 20231201 | 152100 | 1867641320 | 7790 | 7790 | 7790 | 7790 | 0 |
| 211 | 20231201 | 152000 | 1867641320 | 7790 | 7790 | 7790 | 7790 | 0 |
| 212 | 20231201 | 151900 | 1867641320 | 7790 | 7760 | 7790 | 7760 | 915 |
| 213 | 20231201 | 151800 | 1860523030 | 7780 | 7760 | 7780 | 7760 | 763 |
| 214 | 20231201 | 151700 | 1854601650 | 7750 | 7760 | 7760 | 7750 | 1275 |
| 215 | 20231201 | 151600 | 1844720060 | 7750 | 7760 | 7760 | 7750 | 662 |
| 216 | 20231201 | 151500 | 1839583440 | 7760 | 7760 | 7760 | 7750 | 108 |
| 217 | 20231201 | 151400 | 1838746370 | 7760 | 7760 | 7760 | 7760 | 29 |
| 218 | 20231201 | 151300 | 1838521330 | 7750 | 7760 | 7760 | 7750 | 1304 |
| 219 | 20231201 | 151200 | 1828415290 | 7760 | 7760 | 7760 | 7750 | 251 |
| 220 | 20231201 | 151100 | 1826467540 | 7770 | 7760 | 7770 | 7760 | 93 |
| 221 | 20231201 | 151000 | 1825745820 | 7760 | 7750 | 7760 | 7750 | 1105 |
| 222 | 20231201 | 150900 | 1817171060 | 7750 | 7750 | 7760 | 7750 | 472 |
| 223 | 20231201 | 150800 | 1813513050 | 7760 | 7770 | 7770 | 7760 | 906 |
| 224 | 20231201 | 150700 | 1806474840 | 7780 | 7780 | 7780 | 7780 | 47 |
| 225 | 20231201 | 150600 | 1806109180 | 7770 | 7780 | 7780 | 7770 | 572 |
| 226 | 20231201 | 150500 | 1801664680 | 7780 | 7780 | 7780 | 7780 | 881 |
| 227 | 20231201 | 150400 | 1794810500 | 7780 | 7780 | 7790 | 7780 | 1203 |
| 228 | 20231201 | 150300 | 1785450850 | 7780 | 7780 | 7780 | 7770 | 402 |
| 229 | 20231201 | 150200 | 1782325430 | 7770 | 7780 | 7780 | 7770 | 268 |
| 230 | 20231201 | 150100 | 1780243040 | 7780 | 7780 | 7780 | 7770 | 271 |
| 231 | 20231201 | 150000 | 1778137310 | 7770 | 7780 | 7780 | 7770 | 514 |
| 232 | 20231201 | 145900 | 1774143520 | 7790 | 7790 | 7790 | 7790 | 32 |
| 233 | 20231201 | 145800 | 1773894240 | 7800 | 7770 | 7800 | 7770 | 995 |
| 234 | 20231201 | 145700 | 1766144080 | 7770 | 7770 | 7780 | 7770 | 186 |
| 235 | 20231201 | 145600 | 1764698680 | 7770 | 7770 | 7770 | 7770 | 201 |
| 236 | 20231201 | 145500 | 1763136910 | 7770 | 7760 | 7770 | 7760 | 313 |
| 237 | 20231201 | 145400 | 1760707990 | 7760 | 7760 | 7760 | 7760 | 0 |
| 238 | 20231201 | 145300 | 1760707990 | 7760 | 7760 | 7760 | 7760 | 55 |
| 239 | 20231201 | 145200 | 1760281190 | 7750 | 7760 | 7760 | 7750 | 86 |
| 240 | 20231201 | 145100 | 1759614330 | 7760 | 7760 | 7760 | 7760 | 15 |
| 241 | 20231201 | 145000 | 1759497930 | 7760 | 7760 | 7760 | 7750 | 608 |
| 242 | 20231201 | 144900 | 1754779860 | 7760 | 7760 | 7760 | 7760 | 40 |
| 243 | 20231201 | 144800 | 1754469460 | 7760 | 7750 | 7760 | 7750 | 31 |
| 244 | 20231201 | 144700 | 1754228950 | 7760 | 7770 | 7770 | 7760 | 2044 |
| 245 | 20231201 | 144600 | 1738367200 | 7770 | 7770 | 7770 | 7770 | 88 |
| 246 | 20231201 | 144500 | 1737683440 | 7770 | 7770 | 7770 | 7770 | 3 |
| 247 | 20231201 | 144400 | 1737660130 | 7770 | 7760 | 7770 | 7760 | 211 |
| 248 | 20231201 | 144300 | 1736022660 | 7760 | 7760 | 7760 | 7760 | 214 |
| 249 | 20231201 | 144200 | 1734362020 | 7770 | 7770 | 7770 | 7770 | 0 |
| 250 | 20231201 | 144100 | 1734362020 | 7770 | 7770 | 7770 | 7770 | 0 |
| 251 | 20231201 | 144000 | 1734362020 | 7770 | 7750 | 7780 | 7750 | 253 |
| 252 | 20231201 | 143900 | 1732400020 | 7750 | 7760 | 7760 | 7740 | 162 |
| 253 | 20231201 | 143800 | 1731143660 | 7740 | 7760 | 7760 | 7740 | 155 |
| 254 | 20231201 | 143700 | 1729942620 | 7760 | 7750 | 7780 | 7740 | 60 |
| 255 | 20231201 | 143600 | 1729477950 | 7760 | 7740 | 7760 | 7740 | 50 |
| 256 | 20231201 | 143500 | 1729090910 | 7760 | 7760 | 7760 | 7740 | 48 |
| 257 | 20231201 | 143400 | 1728719330 | 7740 | 7760 | 7760 | 7740 | 1160 |
| 258 | 20231201 | 143300 | 1719719760 | 7760 | 7750 | 7760 | 7740 | 82 |
| 259 | 20231201 | 143200 | 1719084670 | 7750 | 7740 | 7750 | 7740 | 147 |
| 260 | 20231201 | 143100 | 1717946230 | 7740 | 7740 | 7740 | 7740 | 177 |
| 261 | 20231201 | 143000 | 1716576250 | 7740 | 7760 | 7760 | 7740 | 463 |
| 262 | 20231201 | 142900 | 1712988040 | 7760 | 7760 | 7760 | 7760 | 0 |
| 263 | 20231201 | 142800 | 1712988040 | 7760 | 7760 | 7760 | 7760 | 0 |
| 264 | 20231201 | 142700 | 1712988040 | 7760 | 7760 | 7760 | 7760 | 15 |
| 265 | 20231201 | 142600 | 1712871640 | 7760 | 7740 | 7760 | 7740 | 2982 |
| 266 | 20231201 | 142500 | 1689790940 | 7740 | 7740 | 7740 | 7730 | 26 |
| 267 | 20231201 | 142400 | 1689589740 | 7750 | 7740 | 7750 | 7740 | 2192 |
| 268 | 20231201 | 142300 | 1672617660 | 7750 | 7750 | 7750 | 7750 | 934 |
| 269 | 20231201 | 142200 | 1665379160 | 7760 | 7750 | 7760 | 7750 | 1017 |
| 270 | 20231201 | 142100 | 1657497370 | 7760 | 7760 | 7760 | 7760 | 177 |
| 271 | 20231201 | 142000 | 1656123850 | 7760 | 7760 | 7760 | 7760 | 171 |
| 272 | 20231201 | 141900 | 1654796890 | 7780 | 7780 | 7780 | 7780 | 2 |
| 273 | 20231201 | 141800 | 1654781330 | 7750 | 7750 | 7750 | 7750 | 0 |
| 274 | 20231201 | 141700 | 1654781330 | 7750 | 7760 | 7760 | 7750 | 410 |
| 275 | 20231201 | 141600 | 1651603730 | 7760 | 7760 | 7760 | 7760 | 314 |
| 276 | 20231201 | 141500 | 1649167090 | 7760 | 7780 | 7780 | 7760 | 244 |
| 277 | 20231201 | 141400 | 1647273240 | 7780 | 7780 | 7780 | 7780 | 36 |
| 278 | 20231201 | 141300 | 1646993160 | 7780 | 7770 | 7780 | 7770 | 1760 |
| 279 | 20231201 | 141200 | 1633309970 | 7770 | 7770 | 7770 | 7760 | 1286 |
| 280 | 20231201 | 141100 | 1623328420 | 7780 | 7770 | 7780 | 7760 | 4674 |
| 281 | 20231201 | 141000 | 1587014620 | 7770 | 7780 | 7780 | 7770 | 77 |
| 282 | 20231201 | 140900 | 1586416150 | 7770 | 7770 | 7770 | 7770 | 95 |
| 283 | 20231201 | 140800 | 1585678000 | 7770 | 7780 | 7780 | 7770 | 14 |
| 284 | 20231201 | 140700 | 1585569210 | 7780 | 7780 | 7780 | 7780 | 0 |
| 285 | 20231201 | 140600 | 1585569210 | 7780 | 7780 | 7780 | 7780 | 18 |
| 286 | 20231201 | 140500 | 1585429170 | 7770 | 7770 | 7770 | 7770 | 20 |
| 287 | 20231201 | 140400 | 1585273770 | 7770 | 7770 | 7770 | 7770 | 5 |
| 288 | 20231201 | 140300 | 1585234920 | 7780 | 7770 | 7780 | 7770 | 22 |
| 289 | 20231201 | 140200 | 1585063870 | 7780 | 7780 | 7780 | 7780 | 0 |
| 290 | 20231201 | 140100 | 1585063870 | 7780 | 7780 | 7780 | 7780 | 23 |
| 291 | 20231201 | 140000 | 1584884930 | 7780 | 7780 | 7780 | 7780 | 0 |
| 292 | 20231201 | 135900 | 1584884930 | 7780 | 7770 | 7780 | 7770 | 101 |
| 293 | 20231201 | 135800 | 1584100150 | 7780 | 7780 | 7780 | 7780 | 19 |
| 294 | 20231201 | 135700 | 1583952330 | 7770 | 7770 | 7770 | 7770 | 66 |
| 295 | 20231201 | 135600 | 1583439510 | 7780 | 7780 | 7780 | 7780 | 192 |
| 296 | 20231201 | 135500 | 1581945750 | 7780 | 7780 | 7780 | 7780 | 10 |
| 297 | 20231201 | 135400 | 1581867950 | 7780 | 7770 | 7780 | 7770 | 83 |
| 298 | 20231201 | 135300 | 1581222710 | 7780 | 7780 | 7780 | 7780 | 229 |
| 299 | 20231201 | 135200 | 1579441090 | 7780 | 7780 | 7790 | 7780 | 1849 |
| 300 | 20231201 | 135100 | 1565044070 | 7790 | 7790 | 7790 | 7790 | 2 |
| 301 | 20231201 | 135000 | 1565028490 | 7790 | 7790 | 7790 | 7790 | 273 |
| 302 | 20231201 | 134900 | 1562901820 | 7790 | 7790 | 7790 | 7790 | 100 |
| 303 | 20231201 | 134800 | 1562122820 | 7800 | 7800 | 7800 | 7800 | 61 |
| 304 | 20231201 | 134700 | 1561647020 | 7790 | 7790 | 7790 | 7790 | 108 |
| 305 | 20231201 | 134600 | 1560805700 | 7790 | 7790 | 7800 | 7790 | 281 |
| 306 | 20231201 | 134500 | 1558616700 | 7790 | 7800 | 7800 | 7790 | 2254 |
| 307 | 20231201 | 134400 | 1541037930 | 7800 | 7800 | 7800 | 7800 | 0 |
| 308 | 20231201 | 134300 | 1541037930 | 7800 | 7810 | 7810 | 7800 | 101 |
| 309 | 20231201 | 134200 | 1540250120 | 7800 | 7800 | 7810 | 7800 | 155 |
| 310 | 20231201 | 134100 | 1539040730 | 7800 | 7800 | 7800 | 7800 | 62 |
| 311 | 20231201 | 134000 | 1538557130 | 7790 | 7790 | 7790 | 7790 | 10 |
| 312 | 20231201 | 133900 | 1538479230 | 7800 | 7800 | 7800 | 7800 | 40 |
| 313 | 20231201 | 133800 | 1538167230 | 7780 | 7790 | 7790 | 7780 | 1265 |
| 314 | 20231201 | 133700 | 1528316880 | 7790 | 7790 | 7810 | 7790 | 3540 |
| 315 | 20231201 | 133600 | 1500705360 | 7790 | 7790 | 7790 | 7790 | 11 |
| 316 | 20231201 | 133500 | 1500619670 | 7790 | 7790 | 7790 | 7790 | 1 |
| 317 | 20231201 | 133400 | 1500611880 | 7790 | 7790 | 7790 | 7790 | 23 |
| 318 | 20231201 | 133300 | 1500432710 | 7780 | 7780 | 7780 | 7780 | 125 |
| 319 | 20231201 | 133200 | 1499460210 | 7780 | 7790 | 7790 | 7780 | 93 |
| 320 | 20231201 | 133100 | 1498735890 | 7780 | 7780 | 7790 | 7780 | 61 |
| 321 | 20231201 | 133000 | 1498261300 | 7790 | 7790 | 7790 | 7790 | 19 |
| 322 | 20231201 | 132900 | 1498113290 | 7790 | 7780 | 7790 | 7770 | 145 |
| 323 | 20231201 | 132800 | 1496985480 | 7780 | 7770 | 7780 | 7770 | 491 |
| 324 | 20231201 | 132700 | 1493166230 | 7780 | 7780 | 7780 | 7780 | 1 |
| 325 | 20231201 | 132600 | 1493158450 | 7770 | 7770 | 7770 | 7770 | 50 |
| 326 | 20231201 | 132500 | 1492769950 | 7780 | 7770 | 7780 | 7770 | 374 |
| 327 | 20231201 | 132400 | 1489860910 | 7770 | 7780 | 7780 | 7770 | 248 |
| 328 | 20231201 | 132300 | 1487933770 | 7770 | 7770 | 7770 | 7770 | 91 |
| 329 | 20231201 | 132200 | 1487226700 | 7770 | 7770 | 7770 | 7770 | 66 |
| 330 | 20231201 | 132100 | 1486713880 | 7780 | 7780 | 7780 | 7770 | 84 |
| 331 | 20231201 | 132000 | 1486061020 | 7780 | 7770 | 7780 | 7770 | 63 |
| 332 | 20231201 | 131900 | 1485571500 | 7780 | 7770 | 7780 | 7770 | 148 |
| 333 | 20231201 | 131800 | 1484420750 | 7770 | 7780 | 7780 | 7770 | 108 |
| 334 | 20231201 | 131700 | 1483581540 | 7770 | 7780 | 7780 | 7770 | 11 |
| 335 | 20231201 | 131600 | 1483495990 | 7780 | 7790 | 7790 | 7770 | 166 |
| 336 | 20231201 | 131500 | 1482205060 | 7800 | 7800 | 7800 | 7800 | 0 |
| 337 | 20231201 | 131400 | 1482205060 | 7800 | 7790 | 7800 | 7790 | 522 |
| 338 | 20231201 | 131300 | 1478133660 | 7800 | 7750 | 7800 | 7750 | 2694 |
| 339 | 20231201 | 131200 | 1457172740 | 7750 | 7750 | 7750 | 7750 | 106 |
| 340 | 20231201 | 131100 | 1456351240 | 7740 | 7740 | 7740 | 7740 | 0 |
| 341 | 20231201 | 131000 | 1456351240 | 7740 | 7770 | 7770 | 7740 | 31 |
| 342 | 20231201 | 130900 | 1456111270 | 7760 | 7760 | 7760 | 7760 | 300 |
| 343 | 20231201 | 130800 | 1453783270 | 7740 | 7740 | 7740 | 7740 | 789 |
| 344 | 20231201 | 130700 | 1447676410 | 7740 | 7750 | 7750 | 7730 | 101 |
| 345 | 20231201 | 130600 | 1446894760 | 7750 | 7740 | 7750 | 7740 | 85 |
| 346 | 20231201 | 130500 | 1446236680 | 7750 | 7760 | 7760 | 7750 | 779 |
| 347 | 20231201 | 130400 | 1440192020 | 7760 | 7760 | 7770 | 7760 | 324 |
| 348 | 20231201 | 130300 | 1437677560 | 7760 | 7760 | 7760 | 7760 | 68 |
| 349 | 20231201 | 130200 | 1437149880 | 7760 | 7770 | 7770 | 7760 | 334 |
| 350 | 20231201 | 130100 | 1434555420 | 7770 | 7780 | 7780 | 7770 | 31 |
| 351 | 20231201 | 130000 | 1434314370 | 7770 | 7770 | 7770 | 7770 | 25 |
| 352 | 20231201 | 125900 | 1434120120 | 7770 | 7770 | 7770 | 7770 | 128 |
| 353 | 20231201 | 125800 | 1433125560 | 7770 | 7770 | 7770 | 7770 | 2 |
| 354 | 20231201 | 125700 | 1433110020 | 7780 | 7770 | 7780 | 7770 | 294 |
| 355 | 20231201 | 125600 | 1430825100 | 7770 | 7770 | 7770 | 7770 | 0 |
| 356 | 20231201 | 125500 | 1430825100 | 7770 | 7770 | 7770 | 7770 | 548 |
| 357 | 20231201 | 125400 | 1426567140 | 7760 | 7760 | 7760 | 7760 | 0 |
| 358 | 20231201 | 125300 | 1426567140 | 7760 | 7780 | 7790 | 7760 | 2664 |
| 359 | 20231201 | 125200 | 1405892180 | 7780 | 7750 | 7780 | 7740 | 2190 |
| 360 | 20231201 | 125100 | 1388912440 | 7740 | 7740 | 7740 | 7740 | 132 |
| 361 | 20231201 | 125000 | 1387890760 | 7750 | 7750 | 7760 | 7750 | 88 |
| 362 | 20231201 | 124900 | 1387208500 | 7750 | 7750 | 7750 | 7750 | 309 |
| 363 | 20231201 | 124800 | 1384813750 | 7740 | 7740 | 7740 | 7740 | 70 |
| 364 | 20231201 | 124700 | 1384271950 | 7740 | 7750 | 7750 | 7740 | 70 |
| 365 | 20231201 | 124600 | 1383730140 | 7740 | 7740 | 7740 | 7740 | 125 |
| 366 | 20231201 | 124500 | 1382762640 | 7740 | 7740 | 7740 | 7740 | 69 |
| 367 | 20231201 | 124400 | 1382228580 | 7760 | 7730 | 7780 | 7720 | 414 |
| 368 | 20231201 | 124300 | 1379024770 | 7730 | 7730 | 7730 | 7730 | 577 |
| 369 | 20231201 | 124200 | 1374564560 | 7730 | 7740 | 7750 | 7730 | 2237 |
| 370 | 20231201 | 124100 | 1357266410 | 7740 | 7770 | 7770 | 7730 | 2034 |
| 371 | 20231201 | 124000 | 1341509650 | 7750 | 7750 | 7750 | 7750 | 0 |
| 372 | 20231201 | 123900 | 1341509650 | 7750 | 7750 | 7750 | 7750 | 698 |
| 373 | 20231201 | 123800 | 1336100150 | 7750 | 7770 | 7770 | 7750 | 4 |
| 374 | 20231201 | 123700 | 1336069130 | 7750 | 7750 | 7760 | 7750 | 134 |
| 375 | 20231201 | 123600 | 1335029990 | 7750 | 7760 | 7760 | 7750 | 70 |
| 376 | 20231201 | 123500 | 1334487480 | 7760 | 7750 | 7760 | 7740 | 316 |
| 377 | 20231201 | 123400 | 1332036630 | 7760 | 7750 | 7760 | 7750 | 344 |
| 378 | 20231201 | 123300 | 1329368630 | 7750 | 7750 | 7750 | 7750 | 5 |
| 379 | 20231201 | 123200 | 1329329880 | 7740 | 7750 | 7750 | 7740 | 22 |
| 380 | 20231201 | 123100 | 1329159580 | 7750 | 7770 | 7770 | 7740 | 1832 |
| 381 | 20231201 | 123000 | 1314969280 | 7780 | 7780 | 7780 | 7760 | 5 |
| 382 | 20231201 | 122900 | 1314930400 | 7750 | 7760 | 7760 | 7750 | 342 |
| 383 | 20231201 | 122800 | 1312277690 | 7760 | 7760 | 7760 | 7760 | 93 |
| 384 | 20231201 | 122700 | 1311556010 | 7750 | 7750 | 7750 | 7750 | 300 |
| 385 | 20231201 | 122600 | 1309231010 | 7740 | 7750 | 7750 | 7740 | 166 |
| 386 | 20231201 | 122500 | 1307945850 | 7740 | 7750 | 7750 | 7740 | 1749 |
| 387 | 20231201 | 122400 | 1294392660 | 7750 | 7750 | 7750 | 7750 | 134 |
| 388 | 20231201 | 122300 | 1293354160 | 7750 | 7750 | 7760 | 7750 | 142 |
| 389 | 20231201 | 122200 | 1292253610 | 7750 | 7760 | 7760 | 7750 | 303 |
| 390 | 20231201 | 122100 | 1289903630 | 7760 | 7770 | 7770 | 7760 | 138 |
| 391 | 20231201 | 122000 | 1288832740 | 7760 | 7760 | 7760 | 7760 | 138 |
| 392 | 20231201 | 121900 | 1287761860 | 7780 | 7770 | 7780 | 7760 | 170 |
| 393 | 20231201 | 121800 | 1286441630 | 7770 | 7770 | 7770 | 7770 | 142 |
| 394 | 20231201 | 121700 | 1285338290 | 7790 | 7780 | 7790 | 7770 | 141 |
| 395 | 20231201 | 121600 | 1284242670 | 7790 | 7780 | 7790 | 7780 | 25 |
| 396 | 20231201 | 121500 | 1284048160 | 7780 | 7770 | 7790 | 7770 | 267 |
| 397 | 20231201 | 121400 | 1281972100 | 7760 | 7760 | 7760 | 7750 | 567 |
| 398 | 20231201 | 121300 | 1277572810 | 7750 | 7760 | 7760 | 7750 | 420 |
| 399 | 20231201 | 121200 | 1274314230 | 7760 | 7770 | 7770 | 7760 | 137 |
| 400 | 20231201 | 121100 | 1273251100 | 7760 | 7770 | 7770 | 7760 | 70 |
| 401 | 20231201 | 121000 | 1272707810 | 7770 | 7770 | 7770 | 7770 | 148 |
| 402 | 20231201 | 120900 | 1271557850 | 7770 | 7770 | 7770 | 7770 | 11 |
| 403 | 20231201 | 120800 | 1271472380 | 7770 | 7770 | 7770 | 7770 | 68 |
| 404 | 20231201 | 120700 | 1270944020 | 7760 | 7770 | 7770 | 7760 | 455 |
| 405 | 20231201 | 120600 | 1267413200 | 7770 | 7770 | 7770 | 7770 | 3 |
| 406 | 20231201 | 120500 | 1267389890 | 7770 | 7770 | 7770 | 7770 | 12 |
| 407 | 20231201 | 120400 | 1267296650 | 7770 | 7770 | 7770 | 7770 | 17 |
| 408 | 20231201 | 120300 | 1267164560 | 7770 | 7780 | 7780 | 7770 | 182 |
| 409 | 20231201 | 120200 | 1265750240 | 7770 | 7770 | 7770 | 7770 | 134 |
| 410 | 20231201 | 120100 | 1264709060 | 7760 | 7760 | 7760 | 7760 | 0 |
| 411 | 20231201 | 120000 | 1264709060 | 7760 | 7760 | 7760 | 7760 | 0 |
| 412 | 20231201 | 115900 | 1264709060 | 7760 | 7770 | 7770 | 7760 | 128 |
| 413 | 20231201 | 115800 | 1263715760 | 7760 | 7780 | 7780 | 7760 | 142 |
| 414 | 20231201 | 115700 | 1262613820 | 7780 | 7780 | 7780 | 7760 | 205 |
| 415 | 20231201 | 115600 | 1261020160 | 7760 | 7770 | 7770 | 7760 | 197 |
| 416 | 20231201 | 115500 | 1259490410 | 7770 | 7770 | 7770 | 7770 | 71 |
| 417 | 20231201 | 115400 | 1258938740 | 7790 | 7770 | 7790 | 7770 | 189 |
| 418 | 20231201 | 115300 | 1257467810 | 7770 | 7790 | 7790 | 7770 | 75 |
| 419 | 20231201 | 115200 | 1256884820 | 7790 | 7780 | 7790 | 7770 | 173 |
| 420 | 20231201 | 115100 | 1255539960 | 7780 | 7780 | 7780 | 7770 | 103 |
| 421 | 20231201 | 115000 | 1254739300 | 7780 | 7780 | 7780 | 7770 | 132 |
| 422 | 20231201 | 114900 | 1253712960 | 7780 | 7780 | 7790 | 7770 | 137 |
| 423 | 20231201 | 114800 | 1252647730 | 7780 | 7780 | 7780 | 7780 | 123 |
| 424 | 20231201 | 114700 | 1251690790 | 7770 | 7780 | 7780 | 7770 | 153 |
| 425 | 20231201 | 114600 | 1250501120 | 7770 | 7780 | 7780 | 7770 | 28 |
| 426 | 20231201 | 114500 | 1250283380 | 7780 | 7750 | 7780 | 7750 | 1307 |
| 427 | 20231201 | 114400 | 1240131660 | 7750 | 7760 | 7760 | 7750 | 72 |
| 428 | 20231201 | 114300 | 1239573650 | 7760 | 7750 | 7770 | 7750 | 136 |
| 429 | 20231201 | 114200 | 1238519620 | 7770 | 7770 | 7770 | 7750 | 68 |
| 430 | 20231201 | 114100 | 1237992580 | 7770 | 7760 | 7770 | 7750 | 95 |
| 431 | 20231201 | 114000 | 1237256090 | 7760 | 7770 | 7770 | 7760 | 68 |
| 432 | 20231201 | 113900 | 1236728340 | 7780 | 7820 | 7820 | 7770 | 127 |
| 433 | 20231201 | 113800 | 1235740710 | 7790 | 7760 | 7830 | 7760 | 1695 |
| 434 | 20231201 | 113700 | 1222566090 | 7760 | 7750 | 7760 | 7740 | 136 |
| 435 | 20231201 | 113600 | 1221512710 | 7760 | 7770 | 7770 | 7740 | 3473 |
| 436 | 20231201 | 113500 | 1194622300 | 7760 | 7770 | 7770 | 7760 | 92 |
| 437 | 20231201 | 113400 | 1193908280 | 7760 | 7760 | 7760 | 7760 | 498 |
| 438 | 20231201 | 113300 | 1190043800 | 7770 | 7770 | 7770 | 7760 | 13 |
| 439 | 20231201 | 113200 | 1189942890 | 7770 | 7770 | 7770 | 7760 | 46 |
| 440 | 20231201 | 113100 | 1189585670 | 7770 | 7770 | 7780 | 7770 | 1200 |
| 441 | 20231201 | 113000 | 1180251670 | 7770 | 7760 | 7770 | 7760 | 268 |
| 442 | 20231201 | 112900 | 1178171980 | 7760 | 7740 | 7770 | 7740 | 890 |
| 443 | 20231201 | 112800 | 1171283090 | 7740 | 7770 | 7780 | 7740 | 16180 |
| 444 | 20231201 | 112700 | 1045875290 | 7780 | 7780 | 7780 | 7780 | 26 |
| 445 | 20231201 | 112600 | 1045673010 | 7780 | 7770 | 7780 | 7770 | 42 |
| 446 | 20231201 | 112500 | 1045346450 | 7780 | 7770 | 7780 | 7770 | 139 |
| 447 | 20231201 | 112400 | 1044266220 | 7780 | 7780 | 7790 | 7780 | 2002 |
| 448 | 20231201 | 112300 | 1028690650 | 7800 | 7790 | 7800 | 7790 | 1169 |
| 449 | 20231201 | 112200 | 1019584130 | 7780 | 7790 | 7790 | 7780 | 106 |
| 450 | 20231201 | 112100 | 1018759220 | 7790 | 7780 | 7790 | 7780 | 293 |
| 451 | 20231201 | 112000 | 1016479560 | 7780 | 7780 | 7780 | 7780 | 66 |
| 452 | 20231201 | 111900 | 1015966080 | 7780 | 7780 | 7780 | 7780 | 198 |
| 453 | 20231201 | 111800 | 1014425640 | 7790 | 7790 | 7790 | 7790 | 46 |
| 454 | 20231201 | 111700 | 1014067300 | 7790 | 7780 | 7790 | 7780 | 89 |
| 455 | 20231201 | 111600 | 1013374590 | 7790 | 7790 | 7790 | 7780 | 55 |
| 456 | 20231201 | 111500 | 1012946440 | 7780 | 7780 | 7790 | 7780 | 1039 |
| 457 | 20231201 | 111400 | 1004857720 | 7790 | 7780 | 7790 | 7780 | 75 |
| 458 | 20231201 | 111300 | 1004274210 | 7790 | 7780 | 7790 | 7780 | 74 |
| 459 | 20231201 | 111200 | 1003698480 | 7790 | 7790 | 7790 | 7780 | 94 |
| 460 | 20231201 | 111100 | 1002966870 | 7790 | 7780 | 7790 | 7780 | 61 |
| 461 | 20231201 | 111000 | 1002492280 | 7790 | 7790 | 7790 | 7790 | 57 |
| 462 | 20231201 | 110900 | 1002048250 | 7800 | 7790 | 7800 | 7780 | 261 |
| 463 | 20231201 | 110800 | 1000017300 | 7790 | 7780 | 7790 | 7780 | 257 |
| 464 | 20231201 | 110700 | 998015350 | 7790 | 7780 | 7790 | 7780 | 771 |
| 465 | 20231201 | 110600 | 992009270 | 7780 | 7780 | 7780 | 7780 | 65 |
| 466 | 20231201 | 110500 | 991503570 | 7790 | 7790 | 7790 | 7780 | 77 |
| 467 | 20231201 | 110400 | 990904450 | 7790 | 7790 | 7790 | 7790 | 44 |
| 468 | 20231201 | 110300 | 990561690 | 7790 | 7810 | 7810 | 7790 | 1076 |
| 469 | 20231201 | 110200 | 982165100 | 7840 | 7820 | 7840 | 7810 | 333 |
| 470 | 20231201 | 110100 | 979563030 | 7810 | 7800 | 7840 | 7800 | 579 |
| 471 | 20231201 | 110000 | 975040230 | 7810 | 7810 | 7810 | 7810 | 102 |
| 472 | 20231201 | 105900 | 974243610 | 7810 | 7830 | 7830 | 7810 | 248 |
| 473 | 20231201 | 105800 | 972305970 | 7830 | 7830 | 7830 | 7830 | 10 |
| 474 | 20231201 | 105700 | 972227670 | 7790 | 7790 | 7790 | 7780 | 408 |
| 475 | 20231201 | 105600 | 969050350 | 7790 | 7800 | 7800 | 7790 | 139 |
| 476 | 20231201 | 105500 | 967966650 | 7800 | 7800 | 7800 | 7790 | 169 |
| 477 | 20231201 | 105400 | 966648750 | 7800 | 7820 | 7820 | 7800 | 201 |
| 478 | 20231201 | 105300 | 965077200 | 7830 | 7840 | 7860 | 7830 | 2476 |
| 479 | 20231201 | 105200 | 945629150 | 7810 | 7790 | 7840 | 7790 | 1582 |
| 480 | 20231201 | 105100 | 933300710 | 7800 | 7820 | 7820 | 7800 | 1064 |
| 481 | 20231201 | 105000 | 924990850 | 7830 | 7840 | 7840 | 7830 | 133 |
| 482 | 20231201 | 104900 | 923949330 | 7850 | 7850 | 7850 | 7840 | 154 |
| 483 | 20231201 | 104800 | 922740910 | 7850 | 7820 | 7850 | 7820 | 4840 |
| 484 | 20231201 | 104700 | 884795960 | 7820 | 7820 | 7830 | 7820 | 12 |
| 485 | 20231201 | 104600 | 884702100 | 7810 | 7820 | 7820 | 7810 | 117 |
| 486 | 20231201 | 104500 | 883788270 | 7800 | 7790 | 7800 | 7790 | 701 |
| 487 | 20231201 | 104400 | 878325520 | 7800 | 7800 | 7800 | 7800 | 190 |
| 488 | 20231201 | 104300 | 876843520 | 7800 | 7800 | 7800 | 7800 | 10 |
| 489 | 20231201 | 104200 | 876765520 | 7800 | 7810 | 7810 | 7800 | 127 |
| 490 | 20231201 | 104100 | 875774870 | 7800 | 7800 | 7800 | 7800 | 290 |
| 491 | 20231201 | 104000 | 873512870 | 7800 | 7790 | 7800 | 7790 | 7 |
| 492 | 20231201 | 103900 | 873458290 | 7800 | 7820 | 7820 | 7800 | 319 |
| 493 | 20231201 | 103800 | 870968750 | 7810 | 7810 | 7840 | 7810 | 1113 |
| 494 | 20231201 | 103700 | 862261730 | 7810 | 7810 | 7810 | 7810 | 406 |
| 495 | 20231201 | 103600 | 859090870 | 7810 | 7800 | 7810 | 7800 | 453 |
| 496 | 20231201 | 103500 | 855555900 | 7800 | 7800 | 7800 | 7800 | 161 |
| 497 | 20231201 | 103400 | 854300100 | 7800 | 7810 | 7810 | 7800 | 716 |
| 498 | 20231201 | 103300 | 848715140 | 7800 | 7810 | 7810 | 7800 | 6 |
| 499 | 20231201 | 103200 | 848668310 | 7810 | 7810 | 7810 | 7810 | 27 |
| 500 | 20231201 | 103100 | 848457440 | 7810 | 7820 | 7820 | 7810 | 59 |
| 501 | 20231201 | 103000 | 847996580 | 7820 | 7820 | 7820 | 7810 | 69 |
| 502 | 20231201 | 102900 | 847457270 | 7810 | 7830 | 7830 | 7810 | 348 |
| 503 | 20231201 | 102800 | 844738870 | 7820 | 7840 | 7840 | 7820 | 658 |
| 504 | 20231201 | 102700 | 839590940 | 7840 | 7840 | 7840 | 7840 | 131 |
| 505 | 20231201 | 102600 | 838563900 | 7840 | 7790 | 7840 | 7790 | 7729 |
| 506 | 20231201 | 102500 | 778233860 | 7780 | 7780 | 7780 | 7780 | 924 |
| 507 | 20231201 | 102400 | 771045140 | 7780 | 7780 | 7780 | 7780 | 10 |
| 508 | 20231201 | 102300 | 770967340 | 7780 | 7780 | 7780 | 7780 | 30 |
| 509 | 20231201 | 102200 | 770733940 | 7780 | 7770 | 7780 | 7770 | 272 |
| 510 | 20231201 | 102100 | 768620320 | 7770 | 7770 | 7770 | 7770 | 548 |
| 511 | 20231201 | 102000 | 764362360 | 7770 | 7770 | 7770 | 7770 | 0 |
| 512 | 20231201 | 101900 | 764362360 | 7770 | 7760 | 7770 | 7760 | 838 |
| 513 | 20231201 | 101800 | 757856940 | 7760 | 7750 | 7760 | 7750 | 2413 |
| 514 | 20231201 | 101700 | 739155880 | 7740 | 7740 | 7740 | 7740 | 100 |
| 515 | 20231201 | 101600 | 738381880 | 7750 | 7750 | 7750 | 7740 | 49 |
| 516 | 20231201 | 101500 | 738002330 | 7750 | 7750 | 7750 | 7740 | 283 |
| 517 | 20231201 | 101400 | 735810640 | 7750 | 7740 | 7750 | 7740 | 117 |
| 518 | 20231201 | 101300 | 734904950 | 7750 | 7750 | 7750 | 7750 | 68 |
| 519 | 20231201 | 101200 | 734377950 | 7750 | 7740 | 7750 | 7740 | 108 |
| 520 | 20231201 | 101100 | 733542020 | 7750 | 7740 | 7750 | 7740 | 245 |
| 521 | 20231201 | 101000 | 731644420 | 7750 | 7740 | 7750 | 7740 | 1011 |
| 522 | 20231201 | 100900 | 723819170 | 7740 | 7750 | 7750 | 7740 | 1182 |
| 523 | 20231201 | 100800 | 714669390 | 7750 | 7750 | 7750 | 7750 | 39 |
| 524 | 20231201 | 100700 | 714367140 | 7740 | 7730 | 7740 | 7730 | 314 |
| 525 | 20231201 | 100600 | 711936860 | 7740 | 7740 | 7740 | 7740 | 31 |
| 526 | 20231201 | 100500 | 711696920 | 7750 | 7750 | 7750 | 7740 | 256 |
| 527 | 20231201 | 100400 | 709715410 | 7750 | 7740 | 7750 | 7740 | 360 |
| 528 | 20231201 | 100300 | 706928410 | 7750 | 7740 | 7750 | 7740 | 291 |
| 529 | 20231201 | 100200 | 704676060 | 7740 | 7730 | 7740 | 7730 | 72 |
| 530 | 20231201 | 100100 | 704119480 | 7730 | 7730 | 7730 | 7710 | 474 |
| 531 | 20231201 | 100000 | 700462460 | 7730 | 7720 | 7730 | 7720 | 974 |
| 532 | 20231201 | 095900 | 692943160 | 7720 | 7720 | 7720 | 7720 | 285 |
| 533 | 20231201 | 095800 | 690742960 | 7720 | 7720 | 7720 | 7710 | 1261 |
| 534 | 20231201 | 095700 | 681008300 | 7720 | 7720 | 7720 | 7720 | 114 |
| 535 | 20231201 | 095600 | 680128220 | 7720 | 7720 | 7720 | 7720 | 224 |
| 536 | 20231201 | 095500 | 678398940 | 7730 | 7730 | 7730 | 7720 | 3087 |
| 537 | 20231201 | 095400 | 654567250 | 7730 | 7720 | 7730 | 7720 | 888 |
| 538 | 20231201 | 095300 | 647711540 | 7730 | 7740 | 7740 | 7730 | 1322 |
| 539 | 20231201 | 095200 | 637486930 | 7740 | 7730 | 7740 | 7720 | 676 |
| 540 | 20231201 | 095100 | 632261860 | 7740 | 7740 | 7740 | 7720 | 2812 |
| 541 | 20231201 | 095000 | 610528240 | 7740 | 7740 | 7740 | 7730 | 119 |
| 542 | 20231201 | 094900 | 609607250 | 7730 | 7740 | 7740 | 7720 | 301 |
| 543 | 20231201 | 094800 | 607279480 | 7720 | 7720 | 7720 | 7720 | 56 |
| 544 | 20231201 | 094700 | 606847160 | 7730 | 7750 | 7750 | 7720 | 2530 |
| 545 | 20231201 | 094600 | 587307920 | 7720 | 7730 | 7730 | 7720 | 1409 |
| 546 | 20231201 | 094500 | 576416630 | 7720 | 7730 | 7730 | 7720 | 165 |
| 547 | 20231201 | 094400 | 575141810 | 7720 | 7720 | 7730 | 7720 | 1690 |
| 548 | 20231201 | 094300 | 562094690 | 7730 | 7760 | 7760 | 7720 | 7052 |
| 549 | 20231201 | 094200 | 507527510 | 7760 | 7760 | 7760 | 7750 | 676 |
| 550 | 20231201 | 094100 | 502288180 | 7760 | 7760 | 7760 | 7750 | 434 |
| 551 | 20231201 | 094000 | 498924280 | 7760 | 7760 | 7760 | 7750 | 12 |
| 552 | 20231201 | 093900 | 498831170 | 7760 | 7750 | 7760 | 7750 | 247 |
| 553 | 20231201 | 093800 | 496915690 | 7750 | 7740 | 7750 | 7740 | 1184 |
| 554 | 20231201 | 093700 | 487751480 | 7730 | 7730 | 7740 | 7730 | 1067 |
| 555 | 20231201 | 093600 | 479503260 | 7740 | 7750 | 7750 | 7740 | 2516 |
| 556 | 20231201 | 093500 | 460029290 | 7750 | 7760 | 7760 | 7740 | 1865 |
| 557 | 20231201 | 093400 | 445571200 | 7760 | 7770 | 7780 | 7760 | 572 |
| 558 | 20231201 | 093300 | 441130010 | 7770 | 7770 | 7780 | 7770 | 2172 |
| 559 | 20231201 | 093200 | 424247510 | 7770 | 7780 | 7800 | 7750 | 4071 |
| 560 | 20231201 | 093100 | 392639810 | 7780 | 7780 | 7780 | 7780 | 243 |
| 561 | 20231201 | 093000 | 390749270 | 7790 | 7810 | 7810 | 7790 | 1562 |
| 562 | 20231201 | 092900 | 378574170 | 7800 | 7820 | 7820 | 7800 | 212 |
| 563 | 20231201 | 092800 | 376917000 | 7800 | 7780 | 7800 | 7780 | 2405 |
| 564 | 20231201 | 092700 | 358169910 | 7780 | 7790 | 7790 | 7780 | 1494 |
| 565 | 20231201 | 092600 | 346533640 | 7800 | 7800 | 7800 | 7800 | 262 |
| 566 | 20231201 | 092500 | 344490040 | 7800 | 7800 | 7820 | 7800 | 1226 |
| 567 | 20231201 | 092400 | 334923460 | 7790 | 7800 | 7800 | 7790 | 600 |
| 568 | 20231201 | 092300 | 330245950 | 7790 | 7800 | 7810 | 7790 | 2540 |
| 569 | 20231201 | 092200 | 310446230 | 7800 | 7800 | 7800 | 7800 | 417 |
| 570 | 20231201 | 092100 | 307193630 | 7800 | 7800 | 7810 | 7800 | 475 |
| 571 | 20231201 | 092000 | 303488130 | 7800 | 7790 | 7800 | 7790 | 11 |
| 572 | 20231201 | 091900 | 303402340 | 7790 | 7780 | 7790 | 7780 | 747 |
| 573 | 20231201 | 091800 | 297589480 | 7770 | 7750 | 7780 | 7750 | 1313 |
| 574 | 20231201 | 091700 | 287408610 | 7750 | 7760 | 7770 | 7750 | 4260 |
| 575 | 20231201 | 091600 | 254385310 | 7760 | 7760 | 7780 | 7760 | 660 |
| 576 | 20231201 | 091500 | 249262410 | 7760 | 7770 | 7770 | 7750 | 3393 |
| 577 | 20231201 | 091400 | 222952160 | 7760 | 7760 | 7770 | 7760 | 1454 |
| 578 | 20231201 | 091300 | 211669080 | 7760 | 7760 | 7770 | 7750 | 1500 |
| 579 | 20231201 | 091200 | 200035990 | 7760 | 7780 | 7780 | 7760 | 1928 |
| 580 | 20231201 | 091100 | 185054260 | 7780 | 7790 | 7800 | 7780 | 3697 |
| 581 | 20231201 | 091000 | 156277300 | 7800 | 7820 | 7820 | 7800 | 1606 |
| 582 | 20231201 | 090900 | 143741780 | 7820 | 7800 | 7820 | 7800 | 1022 |
| 583 | 20231201 | 090800 | 135768240 | 7790 | 7800 | 7800 | 7790 | 646 |
| 584 | 20231201 | 090700 | 130735890 | 7790 | 7790 | 7810 | 7790 | 550 |
| 585 | 20231201 | 090600 | 126451370 | 7780 | 7790 | 7790 | 7780 | 958 |
| 586 | 20231201 | 090500 | 118991890 | 7780 | 7800 | 7810 | 7780 | 4222 |
| 587 | 20231201 | 090400 | 86105160 | 7800 | 7810 | 7820 | 7800 | 4143 |
| 588 | 20231201 | 090300 | 53777210 | 7810 | 7830 | 7830 | 7800 | 2409 |
| 589 | 20231201 | 090200 | 34957900 | 7830 | 7830 | 7880 | 7810 | 857 |
| 590 | 20231201 | 090100 | 28254410 | 7830 | 7830 | 7830 | 7820 | 106 |
| 591 | 20231201 | 090000 | 27424520 | 7830 | 7860 | 7930 | 7790 | 3490 |