30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 83006 |
| 3 | 20231207 | 184100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 4 | 20231207 | 184000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 5 | 20231207 | 183900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 6 | 20231207 | 183800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 7 | 20231207 | 183700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 8 | 20231207 | 183600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 9 | 20231207 | 183500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 10 | 20231207 | 183400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 11 | 20231207 | 183300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 12 | 20231207 | 183200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 13 | 20231207 | 183100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 14 | 20231207 | 183000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 15 | 20231207 | 182900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 16 | 20231207 | 182800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 17 | 20231207 | 182700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 18 | 20231207 | 182600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 19 | 20231207 | 182500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 20 | 20231207 | 182400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 21 | 20231207 | 182300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 22 | 20231207 | 182200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 23 | 20231207 | 182100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 24 | 20231207 | 182000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 25 | 20231207 | 181900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 26 | 20231207 | 181800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 27 | 20231207 | 181700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 28 | 20231207 | 181600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 29 | 20231207 | 181500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 30 | 20231207 | 181400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 31 | 20231207 | 181300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 32 | 20231207 | 181200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 83006 |
| 33 | 20231207 | 181100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 34 | 20231207 | 181000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 35 | 20231207 | 180900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 36 | 20231207 | 180800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 37 | 20231207 | 180700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 38 | 20231207 | 180600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 39 | 20231207 | 180500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 40 | 20231207 | 180400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 41 | 20231207 | 180300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 42 | 20231207 | 180200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 43 | 20231207 | 180100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 44 | 20231207 | 180000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 45 | 20231207 | 175900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 46 | 20231207 | 175800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 47 | 20231207 | 175700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 48 | 20231207 | 175600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 49 | 20231207 | 175500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 50 | 20231207 | 175400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 51 | 20231207 | 175300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 52 | 20231207 | 175200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 53 | 20231207 | 175100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 54 | 20231207 | 175000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 55 | 20231207 | 174900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 56 | 20231207 | 174800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 57 | 20231207 | 174700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 58 | 20231207 | 174600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 59 | 20231207 | 174500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 60 | 20231207 | 174400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 61 | 20231207 | 174300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 62 | 20231207 | 174200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 83006 |
| 63 | 20231207 | 174100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 64 | 20231207 | 174000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 65 | 20231207 | 173900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 66 | 20231207 | 173800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 67 | 20231207 | 173700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 68 | 20231207 | 173600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 69 | 20231207 | 173500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 70 | 20231207 | 173400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 71 | 20231207 | 173300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 72 | 20231207 | 173200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 73 | 20231207 | 173100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 74 | 20231207 | 173000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 75 | 20231207 | 172900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 76 | 20231207 | 172800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 77 | 20231207 | 172700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 78 | 20231207 | 172600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 79 | 20231207 | 172500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 80 | 20231207 | 172400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 81 | 20231207 | 172300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 82 | 20231207 | 172200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 83 | 20231207 | 172100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 84 | 20231207 | 172000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 85 | 20231207 | 171900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 86 | 20231207 | 171800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 87 | 20231207 | 171700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 88 | 20231207 | 171600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 89 | 20231207 | 171500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 90 | 20231207 | 171400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 91 | 20231207 | 171300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 92 | 20231207 | 171200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 83006 |
| 93 | 20231207 | 171100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 94 | 20231207 | 171000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 95 | 20231207 | 170900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 96 | 20231207 | 170800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 97 | 20231207 | 170700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 98 | 20231207 | 170600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 99 | 20231207 | 170500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 100 | 20231207 | 170400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 101 | 20231207 | 170300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 102 | 20231207 | 170200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 103 | 20231207 | 170100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 104 | 20231207 | 170000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 105 | 20231207 | 165900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 106 | 20231207 | 165800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 107 | 20231207 | 165700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 108 | 20231207 | 165600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 109 | 20231207 | 165500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 110 | 20231207 | 165400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 111 | 20231207 | 165300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 112 | 20231207 | 165200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 113 | 20231207 | 165100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 114 | 20231207 | 165000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 115 | 20231207 | 164900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 116 | 20231207 | 164800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 117 | 20231207 | 164700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 118 | 20231207 | 164600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 119 | 20231207 | 164500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 120 | 20231207 | 164400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 121 | 20231207 | 164300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 122 | 20231207 | 164200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 83006 |
| 123 | 20231207 | 164100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 124 | 20231207 | 164000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 125 | 20231207 | 163900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 126 | 20231207 | 163800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 127 | 20231207 | 163700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 128 | 20231207 | 163600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 129 | 20231207 | 163500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 130 | 20231207 | 163400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 131 | 20231207 | 163300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 132 | 20231207 | 163200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 133 | 20231207 | 163100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 134 | 20231207 | 163000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 135 | 20231207 | 162900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 136 | 20231207 | 162800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 137 | 20231207 | 162700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 138 | 20231207 | 162600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 139 | 20231207 | 162500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 140 | 20231207 | 162400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 141 | 20231207 | 162300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 142 | 20231207 | 162200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 143 | 20231207 | 162100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 144 | 20231207 | 162000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 145 | 20231207 | 161900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 146 | 20231207 | 161800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 147 | 20231207 | 161700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 148 | 20231207 | 161600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 149 | 20231207 | 161500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 150 | 20231207 | 161400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 151 | 20231207 | 161300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 152 | 20231207 | 161200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 83006 |
| 153 | 20231207 | 161100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 154 | 20231207 | 161000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 155 | 20231207 | 160900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 156 | 20231207 | 160800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 157 | 20231207 | 160700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 158 | 20231207 | 160600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 159 | 20231207 | 160500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 160 | 20231207 | 160400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 161 | 20231207 | 160300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 162 | 20231207 | 160200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 163 | 20231207 | 160100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 164 | 20231207 | 160000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 165 | 20231207 | 155900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 166 | 20231207 | 155800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 167 | 20231207 | 155700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 168 | 20231207 | 155600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 169 | 20231207 | 155500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 170 | 20231207 | 155400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 171 | 20231207 | 155300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 172 | 20231207 | 155200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 173 | 20231207 | 155100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 174 | 20231207 | 155000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 175 | 20231207 | 154900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 176 | 20231207 | 154800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 177 | 20231207 | 154700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 178 | 20231207 | 154600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 179 | 20231207 | 154500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 180 | 20231207 | 154400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 181 | 20231207 | 154300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 182 | 20231207 | 154200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 83006 |
| 183 | 20231207 | 154100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 184 | 20231207 | 154000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 185 | 20231207 | 153900 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 186 | 20231207 | 153800 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 187 | 20231207 | 153700 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 188 | 20231207 | 153600 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 189 | 20231207 | 153500 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 190 | 20231207 | 153400 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 191 | 20231207 | 153300 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 192 | 20231207 | 153200 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 193 | 20231207 | 153100 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 194 | 20231207 | 153000 | 29044565260 | 2785 | 2785 | 2785 | 2785 | 83006 |
| 195 | 20231207 | 152900 | 28813393550 | 2775 | 2775 | 2775 | 2775 | 0 |
| 196 | 20231207 | 152800 | 28813393550 | 2775 | 2775 | 2775 | 2775 | 0 |
| 197 | 20231207 | 152700 | 28813393550 | 2775 | 2775 | 2775 | 2775 | 0 |
| 198 | 20231207 | 152600 | 28813393550 | 2775 | 2775 | 2775 | 2775 | 0 |
| 199 | 20231207 | 152500 | 28813393550 | 2775 | 2775 | 2775 | 2775 | 0 |
| 200 | 20231207 | 152400 | 28813393550 | 2775 | 2775 | 2775 | 2775 | 0 |
| 201 | 20231207 | 152300 | 28813393550 | 2775 | 2775 | 2775 | 2775 | 0 |
| 202 | 20231207 | 152200 | 28813393550 | 2775 | 2775 | 2775 | 2775 | 0 |
| 203 | 20231207 | 152100 | 28813393550 | 2775 | 2775 | 2775 | 2775 | 0 |
| 204 | 20231207 | 152000 | 28813393550 | 2775 | 2775 | 2775 | 2775 | 0 |
| 205 | 20231207 | 151900 | 28813393550 | 2775 | 2760 | 2775 | 2755 | 22668 |
| 206 | 20231207 | 151800 | 28750723130 | 2760 | 2760 | 2765 | 2750 | 9973 |
| 207 | 20231207 | 151700 | 28723206560 | 2760 | 2750 | 2760 | 2740 | 15379 |
| 208 | 20231207 | 151600 | 28680876820 | 2750 | 2745 | 2750 | 2725 | 14672 |
| 209 | 20231207 | 151500 | 28640744735 | 2745 | 2745 | 2750 | 2740 | 6863 |
| 210 | 20231207 | 151400 | 28621907405 | 2745 | 2750 | 2750 | 2745 | 9101 |
| 211 | 20231207 | 151300 | 28596917225 | 2750 | 2750 | 2755 | 2745 | 4427 |
| 212 | 20231207 | 151200 | 28584743575 | 2750 | 2725 | 2750 | 2725 | 9197 |
| 213 | 20231207 | 151100 | 28559524340 | 2725 | 2735 | 2735 | 2720 | 5725 |
| 214 | 20231207 | 151000 | 28543894890 | 2735 | 2725 | 2740 | 2715 | 4408 |
| 215 | 20231207 | 150900 | 28531873430 | 2720 | 2735 | 2735 | 2715 | 7443 |
| 216 | 20231207 | 150800 | 28511628565 | 2735 | 2730 | 2740 | 2720 | 3937 |
| 217 | 20231207 | 150700 | 28500867810 | 2730 | 2745 | 2750 | 2730 | 4469 |
| 218 | 20231207 | 150600 | 28488618095 | 2745 | 2740 | 2745 | 2735 | 5425 |
| 219 | 20231207 | 150500 | 28473747275 | 2735 | 2750 | 2750 | 2705 | 8899 |
| 220 | 20231207 | 150400 | 28449507360 | 2750 | 2755 | 2755 | 2750 | 1286 |
| 221 | 20231207 | 150300 | 28445969390 | 2755 | 2750 | 2760 | 2735 | 7117 |
| 222 | 20231207 | 150200 | 28426430160 | 2750 | 2745 | 2760 | 2740 | 6659 |
| 223 | 20231207 | 150100 | 28408124905 | 2745 | 2740 | 2755 | 2735 | 4076 |
| 224 | 20231207 | 150000 | 28396940350 | 2740 | 2740 | 2750 | 2730 | 6694 |
| 225 | 20231207 | 145900 | 28378597905 | 2740 | 2730 | 2740 | 2720 | 5369 |
| 226 | 20231207 | 145800 | 28363917065 | 2735 | 2730 | 2735 | 2705 | 16088 |
| 227 | 20231207 | 145700 | 28320239005 | 2735 | 2720 | 2735 | 2720 | 527 |
| 228 | 20231207 | 145600 | 28318798275 | 2720 | 2725 | 2740 | 2715 | 7658 |
| 229 | 20231207 | 145500 | 28297938440 | 2735 | 2740 | 2740 | 2725 | 4000 |
| 230 | 20231207 | 145400 | 28287011050 | 2735 | 2740 | 2745 | 2720 | 14681 |
| 231 | 20231207 | 145300 | 28246857700 | 2740 | 2735 | 2740 | 2720 | 11874 |
| 232 | 20231207 | 145200 | 28214433845 | 2735 | 2730 | 2740 | 2715 | 2206 |
| 233 | 20231207 | 145100 | 28208414635 | 2740 | 2720 | 2740 | 2710 | 5415 |
| 234 | 20231207 | 145000 | 28193660850 | 2715 | 2710 | 2720 | 2700 | 23348 |
| 235 | 20231207 | 144900 | 28130493300 | 2705 | 2735 | 2735 | 2700 | 26589 |
| 236 | 20231207 | 144800 | 28058347920 | 2735 | 2745 | 2750 | 2735 | 2010 |
| 237 | 20231207 | 144700 | 28052842635 | 2740 | 2745 | 2750 | 2740 | 7534 |
| 238 | 20231207 | 144600 | 28032187630 | 2745 | 2745 | 2755 | 2745 | 965 |
| 239 | 20231207 | 144500 | 28029535495 | 2745 | 2745 | 2750 | 2740 | 3027 |
| 240 | 20231207 | 144400 | 28021237055 | 2745 | 2740 | 2745 | 2740 | 1821 |
| 241 | 20231207 | 144300 | 28016246765 | 2745 | 2755 | 2760 | 2735 | 4909 |
| 242 | 20231207 | 144200 | 28002765680 | 2755 | 2750 | 2760 | 2740 | 11164 |
| 243 | 20231207 | 144100 | 27972031800 | 2750 | 2735 | 2750 | 2730 | 7769 |
| 244 | 20231207 | 144000 | 27950746795 | 2735 | 2735 | 2740 | 2730 | 742 |
| 245 | 20231207 | 143900 | 27948716805 | 2725 | 2740 | 2740 | 2720 | 2959 |
| 246 | 20231207 | 143800 | 27940657680 | 2740 | 2730 | 2740 | 2720 | 4104 |
| 247 | 20231207 | 143700 | 27929462555 | 2735 | 2750 | 2750 | 2725 | 13578 |
| 248 | 20231207 | 143600 | 27892311485 | 2745 | 2735 | 2760 | 2735 | 10080 |
| 249 | 20231207 | 143500 | 27864632510 | 2735 | 2735 | 2740 | 2720 | 2810 |
| 250 | 20231207 | 143400 | 27856962705 | 2735 | 2740 | 2745 | 2720 | 8662 |
| 251 | 20231207 | 143300 | 27833340380 | 2740 | 2745 | 2750 | 2740 | 9421 |
| 252 | 20231207 | 143200 | 27807519070 | 2745 | 2745 | 2750 | 2745 | 766 |
| 253 | 20231207 | 143100 | 27805415930 | 2740 | 2740 | 2745 | 2730 | 7374 |
| 254 | 20231207 | 143000 | 27785217745 | 2740 | 2730 | 2740 | 2730 | 3088 |
| 255 | 20231207 | 142900 | 27776769275 | 2730 | 2730 | 2740 | 2725 | 4367 |
| 256 | 20231207 | 142800 | 27764851775 | 2745 | 2745 | 2745 | 2710 | 26832 |
| 257 | 20231207 | 142700 | 27691662025 | 2745 | 2740 | 2755 | 2740 | 10612 |
| 258 | 20231207 | 142600 | 27662518635 | 2735 | 2745 | 2755 | 2730 | 19096 |
| 259 | 20231207 | 142500 | 27610277920 | 2745 | 2775 | 2780 | 2730 | 31616 |
| 260 | 20231207 | 142400 | 27523369380 | 2780 | 2785 | 2785 | 2775 | 4481 |
| 261 | 20231207 | 142300 | 27510914415 | 2780 | 2775 | 2785 | 2775 | 2882 |
| 262 | 20231207 | 142200 | 27502901280 | 2780 | 2785 | 2785 | 2775 | 4669 |
| 263 | 20231207 | 142100 | 27489936035 | 2780 | 2795 | 2795 | 2780 | 6434 |
| 264 | 20231207 | 142000 | 27472037115 | 2795 | 2805 | 2810 | 2775 | 20415 |
| 265 | 20231207 | 141900 | 27415017670 | 2810 | 2800 | 2810 | 2790 | 10112 |
| 266 | 20231207 | 141800 | 27386732415 | 2800 | 2785 | 2800 | 2780 | 3854 |
| 267 | 20231207 | 141700 | 27375970640 | 2780 | 2795 | 2800 | 2780 | 7519 |
| 268 | 20231207 | 141600 | 27355010445 | 2790 | 2790 | 2805 | 2790 | 9575 |
| 269 | 20231207 | 141500 | 27328246445 | 2790 | 2790 | 2795 | 2790 | 4263 |
| 270 | 20231207 | 141400 | 27316345435 | 2790 | 2800 | 2800 | 2790 | 5589 |
| 271 | 20231207 | 141300 | 27300733425 | 2800 | 2785 | 2810 | 2775 | 14680 |
| 272 | 20231207 | 141200 | 27259738270 | 2785 | 2770 | 2790 | 2765 | 4999 |
| 273 | 20231207 | 141100 | 27245848975 | 2765 | 2765 | 2770 | 2755 | 1067 |
| 274 | 20231207 | 141000 | 27242898630 | 2765 | 2765 | 2770 | 2755 | 14676 |
| 275 | 20231207 | 140900 | 27202319180 | 2765 | 2760 | 2770 | 2755 | 5428 |
| 276 | 20231207 | 140800 | 27187311445 | 2765 | 2770 | 2785 | 2760 | 10296 |
| 277 | 20231207 | 140700 | 27158786760 | 2770 | 2760 | 2785 | 2755 | 30280 |
| 278 | 20231207 | 140600 | 27074904795 | 2760 | 2740 | 2775 | 2740 | 14260 |
| 279 | 20231207 | 140500 | 27035575920 | 2740 | 2750 | 2760 | 2715 | 32812 |
| 280 | 20231207 | 140400 | 26945721790 | 2750 | 2760 | 2765 | 2750 | 7214 |
| 281 | 20231207 | 140300 | 26925845225 | 2755 | 2760 | 2765 | 2755 | 14729 |
| 282 | 20231207 | 140200 | 26885194075 | 2770 | 2755 | 2775 | 2750 | 26072 |
| 283 | 20231207 | 140100 | 26813243555 | 2760 | 2795 | 2800 | 2750 | 42989 |
| 284 | 20231207 | 140000 | 26694083180 | 2780 | 2815 | 2820 | 2775 | 59289 |
| 285 | 20231207 | 135900 | 26528700090 | 2820 | 2845 | 2845 | 2820 | 9586 |
| 286 | 20231207 | 135800 | 26501613380 | 2850 | 2855 | 2860 | 2845 | 8332 |
| 287 | 20231207 | 135700 | 26477833040 | 2855 | 2845 | 2855 | 2840 | 4460 |
| 288 | 20231207 | 135600 | 26465116325 | 2845 | 2840 | 2850 | 2840 | 3059 |
| 289 | 20231207 | 135500 | 26456422410 | 2840 | 2830 | 2840 | 2830 | 6224 |
| 290 | 20231207 | 135400 | 26438771790 | 2830 | 2830 | 2835 | 2830 | 15996 |
| 291 | 20231207 | 135300 | 26393457950 | 2835 | 2830 | 2840 | 2825 | 5508 |
| 292 | 20231207 | 135200 | 26377872260 | 2830 | 2830 | 2840 | 2810 | 18312 |
| 293 | 20231207 | 135100 | 26326195855 | 2830 | 2850 | 2855 | 2830 | 19320 |
| 294 | 20231207 | 135000 | 26271406805 | 2850 | 2850 | 2850 | 2840 | 7055 |
| 295 | 20231207 | 134900 | 26251335990 | 2850 | 2855 | 2855 | 2840 | 4271 |
| 296 | 20231207 | 134800 | 26239175610 | 2840 | 2855 | 2860 | 2840 | 13533 |
| 297 | 20231207 | 134700 | 26200605185 | 2855 | 2850 | 2855 | 2845 | 3088 |
| 298 | 20231207 | 134600 | 26191798410 | 2845 | 2860 | 2860 | 2845 | 3688 |
| 299 | 20231207 | 134500 | 26181289510 | 2845 | 2840 | 2855 | 2840 | 15371 |
| 300 | 20231207 | 134400 | 26137542070 | 2840 | 2845 | 2850 | 2835 | 7724 |
| 301 | 20231207 | 134300 | 26115600530 | 2850 | 2840 | 2855 | 2835 | 4079 |
| 302 | 20231207 | 134200 | 26104002605 | 2840 | 2865 | 2865 | 2830 | 14806 |
| 303 | 20231207 | 134100 | 26061885695 | 2855 | 2880 | 2885 | 2840 | 31489 |
| 304 | 20231207 | 134000 | 25971947205 | 2880 | 2875 | 2890 | 2870 | 6429 |
| 305 | 20231207 | 133900 | 25953463620 | 2875 | 2895 | 2900 | 2875 | 6206 |
| 306 | 20231207 | 133800 | 25935532850 | 2895 | 2890 | 2895 | 2870 | 12042 |
| 307 | 20231207 | 133700 | 25900882900 | 2885 | 2900 | 2905 | 2885 | 10805 |
| 308 | 20231207 | 133600 | 25869612965 | 2900 | 2905 | 2905 | 2900 | 2361 |
| 309 | 20231207 | 133500 | 25862762190 | 2910 | 2905 | 2910 | 2905 | 719 |
| 310 | 20231207 | 133400 | 25860672995 | 2905 | 2910 | 2915 | 2905 | 3671 |
| 311 | 20231207 | 133300 | 25849996505 | 2910 | 2915 | 2920 | 2905 | 5813 |
| 312 | 20231207 | 133200 | 25833077485 | 2915 | 2905 | 2915 | 2900 | 6314 |
| 313 | 20231207 | 133100 | 25814751890 | 2900 | 2905 | 2905 | 2895 | 9868 |
| 314 | 20231207 | 133000 | 25786134070 | 2905 | 2915 | 2915 | 2900 | 9061 |
| 315 | 20231207 | 132900 | 25759798980 | 2915 | 2925 | 2925 | 2915 | 4030 |
| 316 | 20231207 | 132800 | 25748040785 | 2925 | 2905 | 2925 | 2905 | 2179 |
| 317 | 20231207 | 132700 | 25741695685 | 2910 | 2910 | 2915 | 2905 | 5703 |
| 318 | 20231207 | 132600 | 25725123340 | 2910 | 2915 | 2915 | 2910 | 2788 |
| 319 | 20231207 | 132500 | 25717007830 | 2915 | 2930 | 2930 | 2915 | 1798 |
| 320 | 20231207 | 132400 | 25711762645 | 2930 | 2930 | 2935 | 2915 | 8921 |
| 321 | 20231207 | 132300 | 25685667980 | 2930 | 2915 | 2945 | 2915 | 21570 |
| 322 | 20231207 | 132200 | 25622429855 | 2915 | 2900 | 2925 | 2900 | 18814 |
| 323 | 20231207 | 132100 | 25567546425 | 2910 | 2895 | 2910 | 2895 | 4572 |
| 324 | 20231207 | 132000 | 25554285375 | 2900 | 2905 | 2910 | 2895 | 5148 |
| 325 | 20231207 | 131900 | 25539339875 | 2905 | 2875 | 2910 | 2875 | 11685 |
| 326 | 20231207 | 131800 | 25505522530 | 2875 | 2880 | 2885 | 2875 | 2994 |
| 327 | 20231207 | 131700 | 25496898990 | 2880 | 2880 | 2885 | 2880 | 2448 |
| 328 | 20231207 | 131600 | 25489843575 | 2880 | 2890 | 2890 | 2880 | 6429 |
| 329 | 20231207 | 131500 | 25471302990 | 2885 | 2895 | 2895 | 2885 | 4552 |
| 330 | 20231207 | 131400 | 25458148855 | 2895 | 2905 | 2905 | 2895 | 2717 |
| 331 | 20231207 | 131300 | 25450271610 | 2905 | 2900 | 2910 | 2900 | 3277 |
| 332 | 20231207 | 131200 | 25440755175 | 2900 | 2890 | 2905 | 2885 | 6263 |
| 333 | 20231207 | 131100 | 25422646500 | 2885 | 2900 | 2915 | 2885 | 16805 |
| 334 | 20231207 | 131000 | 25373857225 | 2900 | 2890 | 2900 | 2875 | 10596 |
| 335 | 20231207 | 130900 | 25343262050 | 2880 | 2875 | 2900 | 2870 | 14282 |
| 336 | 20231207 | 130800 | 25302124990 | 2875 | 2865 | 2875 | 2855 | 18052 |
| 337 | 20231207 | 130700 | 25250425710 | 2865 | 2875 | 2890 | 2865 | 18488 |
| 338 | 20231207 | 130600 | 25197220535 | 2880 | 2875 | 2885 | 2870 | 6306 |
| 339 | 20231207 | 130500 | 25179089680 | 2870 | 2900 | 2900 | 2865 | 40526 |
| 340 | 20231207 | 130400 | 25062447345 | 2900 | 2905 | 2905 | 2895 | 8489 |
| 341 | 20231207 | 130300 | 25037851235 | 2905 | 2915 | 2915 | 2900 | 5651 |
| 342 | 20231207 | 130200 | 25021437890 | 2905 | 2910 | 2915 | 2900 | 11963 |
| 343 | 20231207 | 130100 | 24986675675 | 2905 | 2915 | 2930 | 2905 | 16559 |
| 344 | 20231207 | 130000 | 24938348280 | 2910 | 2910 | 2920 | 2900 | 10041 |
| 345 | 20231207 | 125900 | 24909124905 | 2905 | 2890 | 2910 | 2890 | 17368 |
| 346 | 20231207 | 125800 | 24858785890 | 2895 | 2905 | 2905 | 2885 | 33717 |
| 347 | 20231207 | 125700 | 24761235345 | 2905 | 2930 | 2935 | 2900 | 30073 |
| 348 | 20231207 | 125600 | 24673475690 | 2935 | 2940 | 2940 | 2930 | 12537 |
| 349 | 20231207 | 125500 | 24636690675 | 2940 | 2950 | 2950 | 2940 | 12001 |
| 350 | 20231207 | 125400 | 24601367080 | 2945 | 2945 | 2950 | 2945 | 7927 |
| 351 | 20231207 | 125300 | 24578018720 | 2950 | 2960 | 2960 | 2945 | 8700 |
| 352 | 20231207 | 125200 | 24552366550 | 2960 | 2960 | 2970 | 2955 | 4709 |
| 353 | 20231207 | 125100 | 24538431710 | 2955 | 2950 | 2960 | 2945 | 1444 |
| 354 | 20231207 | 125000 | 24534168030 | 2960 | 2985 | 2985 | 2940 | 25788 |
| 355 | 20231207 | 124900 | 24457996885 | 2990 | 2995 | 3000 | 2985 | 23335 |
| 356 | 20231207 | 124800 | 24388152255 | 2995 | 2985 | 2995 | 2985 | 7206 |
| 357 | 20231207 | 124700 | 24366603905 | 2985 | 2970 | 2995 | 2965 | 6242 |
| 358 | 20231207 | 124600 | 24347976565 | 2965 | 2945 | 2965 | 2945 | 3050 |
| 359 | 20231207 | 124500 | 24338957435 | 2950 | 2960 | 2960 | 2945 | 7096 |
| 360 | 20231207 | 124400 | 24318010590 | 2960 | 2965 | 2965 | 2955 | 8198 |
| 361 | 20231207 | 124300 | 24293764015 | 2970 | 2975 | 2975 | 2960 | 4534 |
| 362 | 20231207 | 124200 | 24280315920 | 2975 | 2990 | 2995 | 2965 | 12258 |
| 363 | 20231207 | 124100 | 24243787130 | 2995 | 3010 | 3010 | 2985 | 18872 |
| 364 | 20231207 | 124000 | 24187211080 | 3010 | 2980 | 3015 | 2975 | 59350 |
| 365 | 20231207 | 123900 | 24009408495 | 2980 | 2955 | 2980 | 2955 | 8791 |
| 366 | 20231207 | 123800 | 23983320455 | 2970 | 2975 | 2980 | 2950 | 5684 |
| 367 | 20231207 | 123700 | 23966455175 | 2985 | 2965 | 2985 | 2950 | 21374 |
| 368 | 20231207 | 123600 | 23903000285 | 2965 | 2955 | 2965 | 2955 | 3097 |
| 369 | 20231207 | 123500 | 23893840720 | 2965 | 2940 | 2970 | 2940 | 16310 |
| 370 | 20231207 | 123400 | 23845655200 | 2940 | 2945 | 2945 | 2940 | 2898 |
| 371 | 20231207 | 123300 | 23837130255 | 2945 | 2955 | 2955 | 2940 | 5831 |
| 372 | 20231207 | 123200 | 23819938570 | 2955 | 2945 | 2965 | 2945 | 14730 |
| 373 | 20231207 | 123100 | 23776396005 | 2945 | 2935 | 2950 | 2935 | 17695 |
| 374 | 20231207 | 123000 | 23724409635 | 2935 | 2955 | 2960 | 2935 | 15118 |
| 375 | 20231207 | 122900 | 23679910035 | 2960 | 2950 | 2970 | 2940 | 21197 |
| 376 | 20231207 | 122800 | 23617432705 | 2950 | 2960 | 2985 | 2945 | 8057 |
| 377 | 20231207 | 122700 | 23593639230 | 2960 | 3000 | 3000 | 2945 | 27197 |
| 378 | 20231207 | 122600 | 23512865080 | 3000 | 2990 | 3000 | 2985 | 17640 |
| 379 | 20231207 | 122500 | 23460035545 | 2990 | 2965 | 2995 | 2960 | 26712 |
| 380 | 20231207 | 122400 | 23380312855 | 2970 | 2965 | 2970 | 2960 | 4442 |
| 381 | 20231207 | 122300 | 23367155445 | 2970 | 2960 | 2970 | 2955 | 7874 |
| 382 | 20231207 | 122200 | 23343871355 | 2960 | 2960 | 2975 | 2955 | 4371 |
| 383 | 20231207 | 122100 | 23330922725 | 2960 | 2965 | 2970 | 2950 | 9158 |
| 384 | 20231207 | 122000 | 23303839390 | 2970 | 2970 | 2975 | 2965 | 5921 |
| 385 | 20231207 | 121900 | 23286263620 | 2975 | 2980 | 2985 | 2970 | 14175 |
| 386 | 20231207 | 121800 | 23244034735 | 2985 | 2965 | 2985 | 2960 | 9903 |
| 387 | 20231207 | 121700 | 23214614205 | 2970 | 2970 | 2975 | 2970 | 8140 |
| 388 | 20231207 | 121600 | 23190431425 | 2970 | 2975 | 2980 | 2970 | 4410 |
| 389 | 20231207 | 121500 | 23177310280 | 2970 | 2965 | 2980 | 2960 | 3235 |
| 390 | 20231207 | 121400 | 23167717405 | 2965 | 2985 | 2985 | 2960 | 10045 |
| 391 | 20231207 | 121300 | 23137933215 | 2970 | 2985 | 3000 | 2965 | 25726 |
| 392 | 20231207 | 121200 | 23061297675 | 2985 | 2985 | 2995 | 2985 | 7228 |
| 393 | 20231207 | 121100 | 23039704255 | 2990 | 3005 | 3005 | 2990 | 20288 |
| 394 | 20231207 | 121000 | 22978923650 | 3000 | 2965 | 3010 | 2965 | 41561 |
| 395 | 20231207 | 120900 | 22854415600 | 2965 | 2930 | 2970 | 2930 | 29461 |
| 396 | 20231207 | 120800 | 22767651265 | 2930 | 2955 | 2955 | 2925 | 33518 |
| 397 | 20231207 | 120700 | 22669036080 | 2945 | 2955 | 2960 | 2945 | 22030 |
| 398 | 20231207 | 120600 | 22604016595 | 2945 | 2945 | 2955 | 2935 | 36333 |
| 399 | 20231207 | 120500 | 22496984190 | 2935 | 2990 | 2995 | 2905 | 87977 |
| 400 | 20231207 | 120400 | 22237350465 | 2995 | 3000 | 3010 | 2995 | 21340 |
| 401 | 20231207 | 120300 | 22173362640 | 3000 | 3005 | 3005 | 2985 | 27736 |
| 402 | 20231207 | 120200 | 22090315070 | 3005 | 2985 | 3010 | 2985 | 31131 |
| 403 | 20231207 | 120100 | 21996923365 | 2985 | 3025 | 3030 | 2970 | 57297 |
| 404 | 20231207 | 120000 | 21825218315 | 3025 | 3025 | 3035 | 3025 | 24921 |
| 405 | 20231207 | 115900 | 21749750130 | 3030 | 3050 | 3055 | 3025 | 95823 |
| 406 | 20231207 | 115800 | 21458108335 | 3050 | 3015 | 3050 | 3010 | 99163 |
| 407 | 20231207 | 115700 | 21157574635 | 3015 | 2990 | 3020 | 2990 | 58541 |
| 408 | 20231207 | 115600 | 20981839920 | 2990 | 2975 | 2990 | 2955 | 63664 |
| 409 | 20231207 | 115500 | 20792334815 | 2980 | 2975 | 2990 | 2965 | 30336 |
| 410 | 20231207 | 115400 | 20702131420 | 2975 | 3000 | 3020 | 2960 | 110426 |
| 411 | 20231207 | 115300 | 20372536740 | 3010 | 3005 | 3040 | 2985 | 124585 |
| 412 | 20231207 | 115200 | 19997175570 | 3020 | 3040 | 3045 | 3005 | 76833 |
| 413 | 20231207 | 115100 | 19764886850 | 3035 | 3070 | 3070 | 3025 | 104639 |
| 414 | 20231207 | 115000 | 19446620860 | 3070 | 3065 | 3075 | 3030 | 126323 |
| 415 | 20231207 | 114900 | 19059771770 | 3070 | 3000 | 3085 | 2995 | 571174 |
| 416 | 20231207 | 114800 | 17315205460 | 3000 | 2880 | 3000 | 2875 | 170791 |
| 417 | 20231207 | 114700 | 16807768840 | 2880 | 2860 | 2885 | 2855 | 8625 |
| 418 | 20231207 | 114600 | 16783036395 | 2860 | 2880 | 2880 | 2855 | 15348 |
| 419 | 20231207 | 114500 | 16739010395 | 2880 | 2885 | 2895 | 2875 | 23824 |
| 420 | 20231207 | 114400 | 16670270025 | 2890 | 2845 | 2895 | 2845 | 37492 |
| 421 | 20231207 | 114300 | 16562528860 | 2845 | 2835 | 2850 | 2830 | 6279 |
| 422 | 20231207 | 114200 | 16544683540 | 2830 | 2830 | 2830 | 2820 | 10069 |
| 423 | 20231207 | 114100 | 16516215965 | 2825 | 2840 | 2840 | 2825 | 7041 |
| 424 | 20231207 | 114000 | 16496267625 | 2845 | 2830 | 2845 | 2820 | 12290 |
| 425 | 20231207 | 113900 | 16461478310 | 2830 | 2850 | 2850 | 2825 | 13283 |
| 426 | 20231207 | 113800 | 16423825900 | 2855 | 2860 | 2860 | 2850 | 11508 |
| 427 | 20231207 | 113700 | 16390948020 | 2850 | 2865 | 2870 | 2850 | 13007 |
| 428 | 20231207 | 113600 | 16353760355 | 2870 | 2835 | 2895 | 2830 | 42745 |
| 429 | 20231207 | 113500 | 16231328930 | 2835 | 2820 | 2840 | 2820 | 16635 |
| 430 | 20231207 | 113400 | 16184240345 | 2820 | 2825 | 2835 | 2805 | 39219 |
| 431 | 20231207 | 113300 | 16073672430 | 2840 | 2850 | 2855 | 2820 | 40612 |
| 432 | 20231207 | 113200 | 15958582405 | 2855 | 2860 | 2865 | 2845 | 25667 |
| 433 | 20231207 | 113100 | 15885320105 | 2860 | 2875 | 2880 | 2830 | 65482 |
| 434 | 20231207 | 113000 | 15698899735 | 2875 | 2865 | 2885 | 2865 | 19183 |
| 435 | 20231207 | 112900 | 15643780755 | 2865 | 2915 | 2915 | 2845 | 80651 |
| 436 | 20231207 | 112800 | 15412424480 | 2910 | 2915 | 2920 | 2890 | 16608 |
| 437 | 20231207 | 112700 | 15364170195 | 2905 | 2945 | 2945 | 2905 | 23836 |
| 438 | 20231207 | 112600 | 15294503530 | 2945 | 2935 | 2945 | 2930 | 18087 |
| 439 | 20231207 | 112500 | 15241375180 | 2935 | 2915 | 2940 | 2915 | 12782 |
| 440 | 20231207 | 112400 | 15203938885 | 2915 | 2920 | 2935 | 2915 | 20877 |
| 441 | 20231207 | 112300 | 15142901160 | 2925 | 2905 | 2930 | 2905 | 21424 |
| 442 | 20231207 | 112200 | 15080340710 | 2910 | 2900 | 2920 | 2890 | 38444 |
| 443 | 20231207 | 112100 | 14969032665 | 2905 | 2905 | 2915 | 2900 | 21143 |
| 444 | 20231207 | 112000 | 14907622140 | 2905 | 2925 | 2930 | 2900 | 24703 |
| 445 | 20231207 | 111900 | 14835550140 | 2925 | 2890 | 2930 | 2890 | 34410 |
| 446 | 20231207 | 111800 | 14735434310 | 2895 | 2905 | 2910 | 2890 | 26115 |
| 447 | 20231207 | 111700 | 14659734245 | 2910 | 2940 | 2940 | 2890 | 51684 |
| 448 | 20231207 | 111600 | 14509239715 | 2930 | 2945 | 2950 | 2930 | 14173 |
| 449 | 20231207 | 111500 | 14467584765 | 2945 | 2935 | 2950 | 2935 | 28142 |
| 450 | 20231207 | 111400 | 14384822255 | 2940 | 2955 | 2965 | 2935 | 19657 |
| 451 | 20231207 | 111300 | 14326965110 | 2965 | 2960 | 2970 | 2950 | 21649 |
| 452 | 20231207 | 111200 | 14262931445 | 2975 | 2950 | 2975 | 2940 | 22203 |
| 453 | 20231207 | 111100 | 14197361230 | 2965 | 2980 | 2985 | 2950 | 34201 |
| 454 | 20231207 | 111000 | 14095646410 | 2980 | 2985 | 2985 | 2945 | 44421 |
| 455 | 20231207 | 110900 | 13963690190 | 2980 | 2950 | 2990 | 2945 | 41286 |
| 456 | 20231207 | 110800 | 13840999360 | 2960 | 2965 | 2970 | 2935 | 40141 |
| 457 | 20231207 | 110700 | 13722559380 | 2970 | 2980 | 2980 | 2955 | 33860 |
| 458 | 20231207 | 110600 | 13622223065 | 2980 | 2960 | 3000 | 2945 | 135222 |
| 459 | 20231207 | 110500 | 13219000135 | 2955 | 2895 | 2965 | 2890 | 154203 |
| 460 | 20231207 | 110400 | 12765867350 | 2895 | 2885 | 2905 | 2880 | 52420 |
| 461 | 20231207 | 110300 | 12614080720 | 2885 | 2900 | 2910 | 2870 | 109581 |
| 462 | 20231207 | 110200 | 12297976615 | 2895 | 2905 | 2915 | 2895 | 55248 |
| 463 | 20231207 | 110100 | 12137612945 | 2905 | 2950 | 2955 | 2890 | 130390 |
| 464 | 20231207 | 110000 | 11757414995 | 2955 | 2955 | 2965 | 2950 | 49432 |
| 465 | 20231207 | 105900 | 11611327285 | 2955 | 2980 | 2980 | 2955 | 39782 |
| 466 | 20231207 | 105800 | 11493333015 | 2985 | 2970 | 2990 | 2960 | 63219 |
| 467 | 20231207 | 105700 | 11305398695 | 2975 | 2985 | 2990 | 2965 | 54024 |
| 468 | 20231207 | 105600 | 11144888900 | 2985 | 2970 | 2995 | 2965 | 37407 |
| 469 | 20231207 | 105500 | 11033498495 | 2965 | 2995 | 3000 | 2960 | 88528 |
| 470 | 20231207 | 105400 | 10770136420 | 2995 | 3005 | 3010 | 2995 | 66515 |
| 471 | 20231207 | 105300 | 10570415535 | 3005 | 3000 | 3010 | 2995 | 59294 |
| 472 | 20231207 | 105200 | 10392436405 | 3005 | 2975 | 3030 | 2970 | 123114 |
| 473 | 20231207 | 105100 | 10021949195 | 2980 | 3010 | 3015 | 2975 | 104398 |
| 474 | 20231207 | 105000 | 9709490310 | 3010 | 3040 | 3045 | 3010 | 126826 |
| 475 | 20231207 | 104900 | 9325164655 | 3040 | 3030 | 3055 | 3020 | 332831 |
| 476 | 20231207 | 104800 | 8314428120 | 3030 | 2985 | 3030 | 2970 | 219464 |
| 477 | 20231207 | 104700 | 7653708005 | 2985 | 3000 | 3005 | 2960 | 144030 |
| 478 | 20231207 | 104600 | 7223498295 | 3000 | 3010 | 3040 | 2985 | 323641 |
| 479 | 20231207 | 104500 | 6249738705 | 3010 | 2890 | 3015 | 2890 | 412179 |
| 480 | 20231207 | 104400 | 5025477595 | 2890 | 2895 | 2910 | 2870 | 178648 |
| 481 | 20231207 | 104300 | 4510126340 | 2895 | 2875 | 2945 | 2860 | 326585 |
| 482 | 20231207 | 104200 | 3563598685 | 2875 | 2815 | 2895 | 2790 | 476378 |
| 483 | 20231207 | 104100 | 2201024925 | 2790 | 2820 | 2835 | 2785 | 150849 |
| 484 | 20231207 | 104000 | 1776014635 | 2750 | 2750 | 2750 | 2750 | 0 |
| 485 | 20231207 | 103900 | 1776014635 | 2750 | 2665 | 2755 | 2660 | 208858 |
| 486 | 20231207 | 103800 | 1209654670 | 2665 | 2590 | 2670 | 2575 | 123378 |
| 487 | 20231207 | 103700 | 884677860 | 2590 | 2590 | 2610 | 2550 | 28525 |
| 488 | 20231207 | 103600 | 811074475 | 2610 | 2500 | 2630 | 2500 | 97596 |
| 489 | 20231207 | 103500 | 559108275 | 2490 | 2480 | 2500 | 2475 | 7198 |
| 490 | 20231207 | 103400 | 541211130 | 2480 | 2475 | 2480 | 2470 | 2906 |
| 491 | 20231207 | 103300 | 534015665 | 2470 | 2465 | 2470 | 2460 | 3117 |
| 492 | 20231207 | 103200 | 526333485 | 2465 | 2460 | 2465 | 2460 | 39 |
| 493 | 20231207 | 103100 | 526237355 | 2465 | 2465 | 2465 | 2460 | 58 |
| 494 | 20231207 | 103000 | 526094390 | 2465 | 2465 | 2465 | 2460 | 177 |
| 495 | 20231207 | 102900 | 525658725 | 2465 | 2460 | 2465 | 2460 | 464 |
| 496 | 20231207 | 102800 | 524517280 | 2465 | 2465 | 2465 | 2465 | 716 |
| 497 | 20231207 | 102700 | 522752340 | 2465 | 2460 | 2465 | 2460 | 2563 |
| 498 | 20231207 | 102600 | 516447270 | 2465 | 2460 | 2465 | 2455 | 1396 |
| 499 | 20231207 | 102500 | 513014295 | 2460 | 2450 | 2460 | 2450 | 14 |
| 500 | 20231207 | 102400 | 512979870 | 2450 | 2465 | 2465 | 2450 | 966 |
| 501 | 20231207 | 102300 | 510608395 | 2465 | 2470 | 2470 | 2455 | 2381 |
| 502 | 20231207 | 102200 | 504762795 | 2470 | 2460 | 2470 | 2460 | 5751 |
| 503 | 20231207 | 102100 | 490578925 | 2460 | 2455 | 2465 | 2455 | 3022 |
| 504 | 20231207 | 102000 | 483145220 | 2460 | 2455 | 2460 | 2450 | 2146 |
| 505 | 20231207 | 101900 | 477876620 | 2455 | 2445 | 2455 | 2445 | 5139 |
| 506 | 20231207 | 101800 | 465286350 | 2450 | 2450 | 2450 | 2430 | 844 |
| 507 | 20231207 | 101700 | 463228780 | 2450 | 2450 | 2450 | 2440 | 391 |
| 508 | 20231207 | 101600 | 462274140 | 2450 | 2440 | 2450 | 2440 | 589 |
| 509 | 20231207 | 101500 | 460834825 | 2440 | 2440 | 2440 | 2435 | 1613 |
| 510 | 20231207 | 101400 | 456899630 | 2440 | 2440 | 2440 | 2425 | 788 |
| 511 | 20231207 | 101300 | 454985645 | 2440 | 2420 | 2440 | 2420 | 324 |
| 512 | 20231207 | 101200 | 454195690 | 2420 | 2425 | 2430 | 2420 | 1974 |
| 513 | 20231207 | 101100 | 449404750 | 2425 | 2430 | 2430 | 2425 | 734 |
| 514 | 20231207 | 101000 | 447622055 | 2425 | 2420 | 2430 | 2420 | 13 |
| 515 | 20231207 | 100900 | 447590490 | 2420 | 2435 | 2435 | 2420 | 541 |
| 516 | 20231207 | 100800 | 446280905 | 2435 | 2435 | 2440 | 2435 | 4678 |
| 517 | 20231207 | 100700 | 434889930 | 2435 | 2430 | 2435 | 2430 | 647 |
| 518 | 20231207 | 100600 | 433317190 | 2430 | 2430 | 2430 | 2420 | 493 |
| 519 | 20231207 | 100500 | 432119790 | 2430 | 2430 | 2430 | 2430 | 140 |
| 520 | 20231207 | 100400 | 431779590 | 2430 | 2415 | 2430 | 2415 | 2321 |
| 521 | 20231207 | 100300 | 426161775 | 2415 | 2415 | 2415 | 2415 | 126 |
| 522 | 20231207 | 100200 | 425857485 | 2415 | 2415 | 2420 | 2415 | 161 |
| 523 | 20231207 | 100100 | 425468415 | 2420 | 2420 | 2420 | 2415 | 1924 |
| 524 | 20231207 | 100000 | 420820625 | 2415 | 2420 | 2420 | 2415 | 193 |
| 525 | 20231207 | 095900 | 420353615 | 2420 | 2420 | 2420 | 2420 | 50 |
| 526 | 20231207 | 095800 | 420232615 | 2420 | 2420 | 2420 | 2415 | 1316 |
| 527 | 20231207 | 095700 | 417054260 | 2420 | 2430 | 2430 | 2415 | 579 |
| 528 | 20231207 | 095600 | 415654760 | 2420 | 2430 | 2430 | 2420 | 90 |
| 529 | 20231207 | 095500 | 415436880 | 2430 | 2415 | 2430 | 2415 | 2276 |
| 530 | 20231207 | 095400 | 409920470 | 2415 | 2415 | 2415 | 2415 | 40 |
| 531 | 20231207 | 095300 | 409823870 | 2425 | 2420 | 2425 | 2420 | 1583 |
| 532 | 20231207 | 095200 | 405985100 | 2425 | 2420 | 2425 | 2420 | 621 |
| 533 | 20231207 | 095100 | 404481890 | 2420 | 2415 | 2420 | 2415 | 239 |
| 534 | 20231207 | 095000 | 403904700 | 2415 | 2405 | 2415 | 2405 | 2769 |
| 535 | 20231207 | 094900 | 397234260 | 2405 | 2400 | 2405 | 2400 | 308 |
| 536 | 20231207 | 094800 | 396494380 | 2400 | 2405 | 2405 | 2400 | 297 |
| 537 | 20231207 | 094700 | 395781525 | 2405 | 2405 | 2405 | 2405 | 110 |
| 538 | 20231207 | 094600 | 395516975 | 2405 | 2405 | 2405 | 2405 | 516 |
| 539 | 20231207 | 094500 | 394275995 | 2405 | 2405 | 2405 | 2400 | 144 |
| 540 | 20231207 | 094400 | 393930375 | 2405 | 2395 | 2405 | 2395 | 205 |
| 541 | 20231207 | 094300 | 393439365 | 2400 | 2400 | 2400 | 2395 | 366 |
| 542 | 20231207 | 094200 | 392561215 | 2405 | 2405 | 2405 | 2395 | 415 |
| 543 | 20231207 | 094100 | 391565545 | 2405 | 2395 | 2405 | 2395 | 1748 |
| 544 | 20231207 | 094000 | 387378655 | 2400 | 2400 | 2405 | 2395 | 1940 |
| 545 | 20231207 | 093900 | 382723050 | 2390 | 2395 | 2400 | 2390 | 497 |
| 546 | 20231207 | 093800 | 381533540 | 2395 | 2400 | 2405 | 2395 | 425 |
| 547 | 20231207 | 093700 | 380515190 | 2405 | 2400 | 2405 | 2400 | 803 |
| 548 | 20231207 | 093600 | 378586245 | 2405 | 2390 | 2405 | 2385 | 2405 |
| 549 | 20231207 | 093500 | 372845475 | 2390 | 2400 | 2400 | 2390 | 952 |
| 550 | 20231207 | 093400 | 370570115 | 2400 | 2405 | 2405 | 2390 | 78 |
| 551 | 20231207 | 093300 | 370383210 | 2405 | 2405 | 2405 | 2390 | 1537 |
| 552 | 20231207 | 093200 | 366695965 | 2405 | 2410 | 2410 | 2390 | 10661 |
| 553 | 20231207 | 093100 | 341173570 | 2410 | 2405 | 2410 | 2405 | 512 |
| 554 | 20231207 | 093000 | 339941195 | 2405 | 2410 | 2410 | 2400 | 673 |
| 555 | 20231207 | 092900 | 338323780 | 2395 | 2400 | 2410 | 2395 | 509 |
| 556 | 20231207 | 092800 | 337097185 | 2395 | 2395 | 2410 | 2390 | 2058 |
| 557 | 20231207 | 092700 | 332171235 | 2390 | 2400 | 2400 | 2390 | 7635 |
| 558 | 20231207 | 092600 | 313862995 | 2400 | 2405 | 2410 | 2400 | 2850 |
| 559 | 20231207 | 092500 | 307007300 | 2405 | 2410 | 2410 | 2405 | 183 |
| 560 | 20231207 | 092400 | 306566980 | 2410 | 2410 | 2410 | 2400 | 1894 |
| 561 | 20231207 | 092300 | 302013195 | 2410 | 2405 | 2410 | 2405 | 2034 |
| 562 | 20231207 | 092200 | 297117705 | 2410 | 2410 | 2410 | 2405 | 651 |
| 563 | 20231207 | 092100 | 295551850 | 2405 | 2410 | 2415 | 2400 | 5314 |
| 564 | 20231207 | 092000 | 282767140 | 2410 | 2425 | 2425 | 2410 | 2469 |
| 565 | 20231207 | 091900 | 276811810 | 2415 | 2420 | 2420 | 2415 | 1135 |
| 566 | 20231207 | 091800 | 274070235 | 2415 | 2420 | 2425 | 2415 | 2807 |
| 567 | 20231207 | 091700 | 267284160 | 2420 | 2425 | 2435 | 2420 | 1678 |
| 568 | 20231207 | 091600 | 263223065 | 2435 | 2430 | 2435 | 2420 | 3562 |
| 569 | 20231207 | 091500 | 254592410 | 2430 | 2440 | 2445 | 2430 | 2635 |
| 570 | 20231207 | 091400 | 248173655 | 2440 | 2430 | 2440 | 2430 | 1327 |
| 571 | 20231207 | 091300 | 244940815 | 2440 | 2425 | 2440 | 2425 | 923 |
| 572 | 20231207 | 091200 | 242698135 | 2430 | 2425 | 2430 | 2425 | 1233 |
| 573 | 20231207 | 091100 | 239703510 | 2430 | 2420 | 2430 | 2420 | 1924 |
| 574 | 20231207 | 091000 | 235033960 | 2415 | 2415 | 2425 | 2410 | 2948 |
| 575 | 20231207 | 090900 | 227914640 | 2410 | 2415 | 2415 | 2405 | 9898 |
| 576 | 20231207 | 090800 | 204075955 | 2415 | 2415 | 2415 | 2410 | 793 |
| 577 | 20231207 | 090700 | 202163510 | 2410 | 2410 | 2410 | 2405 | 2797 |
| 578 | 20231207 | 090600 | 195428985 | 2410 | 2405 | 2415 | 2405 | 286 |
| 579 | 20231207 | 090500 | 194740360 | 2405 | 2425 | 2430 | 2405 | 11458 |
| 580 | 20231207 | 090400 | 167053300 | 2425 | 2425 | 2430 | 2415 | 1234 |
| 581 | 20231207 | 090300 | 164064540 | 2425 | 2425 | 2430 | 2410 | 4915 |
| 582 | 20231207 | 090200 | 152195320 | 2425 | 2435 | 2450 | 2410 | 12245 |
| 583 | 20231207 | 090100 | 122439130 | 2435 | 2475 | 2485 | 2435 | 13137 |
| 584 | 20231207 | 090000 | 90163200 | 2460 | 2505 | 2525 | 2460 | 36067 |