31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 18751 |
| 3 | 20231208 | 184500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 4 | 20231208 | 184400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 5 | 20231208 | 184300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 6 | 20231208 | 184200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 7 | 20231208 | 184100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 8 | 20231208 | 184000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 9 | 20231208 | 183900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 10 | 20231208 | 183800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 11 | 20231208 | 183700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 12 | 20231208 | 183600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 13 | 20231208 | 183500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 14 | 20231208 | 183400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 15 | 20231208 | 183300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 16 | 20231208 | 183200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 17 | 20231208 | 183100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 18 | 20231208 | 183000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 19 | 20231208 | 182900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 20 | 20231208 | 182800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 21 | 20231208 | 182700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 22 | 20231208 | 182600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 23 | 20231208 | 182500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 24 | 20231208 | 182400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 25 | 20231208 | 182300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 26 | 20231208 | 182200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 27 | 20231208 | 182100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 28 | 20231208 | 182000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 29 | 20231208 | 181900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 30 | 20231208 | 181800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 31 | 20231208 | 181700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 32 | 20231208 | 181600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 18751 |
| 33 | 20231208 | 181500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 34 | 20231208 | 181400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 35 | 20231208 | 181300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 36 | 20231208 | 181200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 37 | 20231208 | 181100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 38 | 20231208 | 181000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 39 | 20231208 | 180900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 40 | 20231208 | 180800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 41 | 20231208 | 180700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 42 | 20231208 | 180600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 43 | 20231208 | 180500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 44 | 20231208 | 180400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 45 | 20231208 | 180300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 46 | 20231208 | 180200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 47 | 20231208 | 180100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 48 | 20231208 | 180000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 49 | 20231208 | 175900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 50 | 20231208 | 175800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 51 | 20231208 | 175700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 52 | 20231208 | 175600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 53 | 20231208 | 175500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 54 | 20231208 | 175400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 55 | 20231208 | 175300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 56 | 20231208 | 175200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 57 | 20231208 | 175100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 58 | 20231208 | 175000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 59 | 20231208 | 174900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 60 | 20231208 | 174800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 61 | 20231208 | 174700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 62 | 20231208 | 174600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 18751 |
| 63 | 20231208 | 174500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 64 | 20231208 | 174400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 65 | 20231208 | 174300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 66 | 20231208 | 174200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 67 | 20231208 | 174100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 68 | 20231208 | 174000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 69 | 20231208 | 173900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 70 | 20231208 | 173800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 71 | 20231208 | 173700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 72 | 20231208 | 173600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 73 | 20231208 | 173500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 74 | 20231208 | 173400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 75 | 20231208 | 173300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 76 | 20231208 | 173200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 77 | 20231208 | 173100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 78 | 20231208 | 173000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 79 | 20231208 | 172900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 80 | 20231208 | 172800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 81 | 20231208 | 172700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 82 | 20231208 | 172600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 83 | 20231208 | 172500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 84 | 20231208 | 172400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 85 | 20231208 | 172300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 86 | 20231208 | 172200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 87 | 20231208 | 172100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 88 | 20231208 | 172000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 89 | 20231208 | 171900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 90 | 20231208 | 171800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 91 | 20231208 | 171700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 92 | 20231208 | 171600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 18751 |
| 93 | 20231208 | 171500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 94 | 20231208 | 171400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 95 | 20231208 | 171300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 96 | 20231208 | 171200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 97 | 20231208 | 171100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 98 | 20231208 | 171000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 99 | 20231208 | 170900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 100 | 20231208 | 170800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 101 | 20231208 | 170700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 102 | 20231208 | 170600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 103 | 20231208 | 170500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 104 | 20231208 | 170400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 105 | 20231208 | 170300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 106 | 20231208 | 170200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 107 | 20231208 | 170100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 108 | 20231208 | 170000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 109 | 20231208 | 165900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 110 | 20231208 | 165800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 111 | 20231208 | 165700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 112 | 20231208 | 165600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 113 | 20231208 | 165500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 114 | 20231208 | 165400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 115 | 20231208 | 165300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 116 | 20231208 | 165200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 117 | 20231208 | 165100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 118 | 20231208 | 165000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 119 | 20231208 | 164900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 120 | 20231208 | 164800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 121 | 20231208 | 164700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 122 | 20231208 | 164600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 18751 |
| 123 | 20231208 | 164500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 124 | 20231208 | 164400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 125 | 20231208 | 164300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 126 | 20231208 | 164200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 127 | 20231208 | 164100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 128 | 20231208 | 164000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 129 | 20231208 | 163900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 130 | 20231208 | 163800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 131 | 20231208 | 163700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 132 | 20231208 | 163600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 133 | 20231208 | 163500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 134 | 20231208 | 163400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 135 | 20231208 | 163300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 136 | 20231208 | 163200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 137 | 20231208 | 163100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 138 | 20231208 | 163000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 139 | 20231208 | 162900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 140 | 20231208 | 162800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 141 | 20231208 | 162700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 142 | 20231208 | 162600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 143 | 20231208 | 162500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 144 | 20231208 | 162400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 145 | 20231208 | 162300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 146 | 20231208 | 162200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 147 | 20231208 | 162100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 148 | 20231208 | 162000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 149 | 20231208 | 161900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 150 | 20231208 | 161800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 151 | 20231208 | 161700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 152 | 20231208 | 161600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 18751 |
| 153 | 20231208 | 161500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 154 | 20231208 | 161400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 155 | 20231208 | 161300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 156 | 20231208 | 161200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 157 | 20231208 | 161100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 158 | 20231208 | 161000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 159 | 20231208 | 160900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 160 | 20231208 | 160800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 161 | 20231208 | 160700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 162 | 20231208 | 160600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 163 | 20231208 | 160500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 164 | 20231208 | 160400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 165 | 20231208 | 160300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 166 | 20231208 | 160200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 167 | 20231208 | 160100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 168 | 20231208 | 160000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 169 | 20231208 | 155900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 170 | 20231208 | 155800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 171 | 20231208 | 155700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 172 | 20231208 | 155600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 173 | 20231208 | 155500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 174 | 20231208 | 155400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 175 | 20231208 | 155300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 176 | 20231208 | 155200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 177 | 20231208 | 155100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 178 | 20231208 | 155000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 179 | 20231208 | 154900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 180 | 20231208 | 154800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 181 | 20231208 | 154700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 182 | 20231208 | 154600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 18751 |
| 183 | 20231208 | 154500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 184 | 20231208 | 154400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 185 | 20231208 | 154300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 186 | 20231208 | 154200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 187 | 20231208 | 154100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 188 | 20231208 | 154000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 189 | 20231208 | 153900 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 190 | 20231208 | 153800 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 191 | 20231208 | 153700 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 192 | 20231208 | 153600 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 193 | 20231208 | 153500 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 194 | 20231208 | 153400 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 195 | 20231208 | 153300 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 196 | 20231208 | 153200 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 197 | 20231208 | 153100 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 0 |
| 198 | 20231208 | 153000 | 1704538170 | 10490 | 10490 | 10490 | 10490 | 18751 |
| 199 | 20231208 | 152900 | 1507840180 | 10520 | 10520 | 10520 | 10520 | 0 |
| 200 | 20231208 | 152800 | 1507840180 | 10520 | 10520 | 10520 | 10520 | 0 |
| 201 | 20231208 | 152700 | 1507840180 | 10520 | 10520 | 10520 | 10520 | 0 |
| 202 | 20231208 | 152600 | 1507840180 | 10520 | 10520 | 10520 | 10520 | 0 |
| 203 | 20231208 | 152500 | 1507840180 | 10520 | 10520 | 10520 | 10520 | 0 |
| 204 | 20231208 | 152400 | 1507840180 | 10520 | 10520 | 10520 | 10520 | 0 |
| 205 | 20231208 | 152300 | 1507840180 | 10520 | 10520 | 10520 | 10520 | 0 |
| 206 | 20231208 | 152200 | 1507840180 | 10520 | 10520 | 10520 | 10520 | 0 |
| 207 | 20231208 | 152100 | 1507840180 | 10520 | 10520 | 10520 | 10520 | 0 |
| 208 | 20231208 | 152000 | 1507840180 | 10520 | 10520 | 10520 | 10520 | 0 |
| 209 | 20231208 | 151900 | 1507840180 | 10520 | 10520 | 10520 | 10490 | 351 |
| 210 | 20231208 | 151800 | 1504154200 | 10490 | 10490 | 10520 | 10490 | 314 |
| 211 | 20231208 | 151700 | 1500856380 | 10490 | 10510 | 10520 | 10490 | 1963 |
| 212 | 20231208 | 151600 | 1480232230 | 10500 | 10510 | 10520 | 10500 | 1119 |
| 213 | 20231208 | 151500 | 1468472050 | 10500 | 10500 | 10520 | 10500 | 563 |
| 214 | 20231208 | 151400 | 1462556320 | 10510 | 10500 | 10510 | 10500 | 325 |
| 215 | 20231208 | 151300 | 1459143470 | 10510 | 10490 | 10510 | 10490 | 341 |
| 216 | 20231208 | 151200 | 1455562340 | 10500 | 10500 | 10500 | 10490 | 189 |
| 217 | 20231208 | 151100 | 1453578040 | 10500 | 10500 | 10500 | 10490 | 57 |
| 218 | 20231208 | 151000 | 1452979650 | 10500 | 10510 | 10510 | 10490 | 1062 |
| 219 | 20231208 | 150900 | 1441827750 | 10510 | 10510 | 10520 | 10500 | 782 |
| 220 | 20231208 | 150800 | 1433602820 | 10510 | 10500 | 10510 | 10500 | 84 |
| 221 | 20231208 | 150700 | 1432720280 | 10500 | 10500 | 10500 | 10490 | 229 |
| 222 | 20231208 | 150600 | 1430315850 | 10500 | 10500 | 10520 | 10500 | 5046 |
| 223 | 20231208 | 150500 | 1377283830 | 10510 | 10500 | 10510 | 10490 | 5417 |
| 224 | 20231208 | 150400 | 1320406910 | 10490 | 10500 | 10500 | 10490 | 763 |
| 225 | 20231208 | 150300 | 1312397570 | 10500 | 10490 | 10500 | 10490 | 266 |
| 226 | 20231208 | 150200 | 1309605850 | 10500 | 10500 | 10500 | 10490 | 63 |
| 227 | 20231208 | 150100 | 1308944550 | 10500 | 10490 | 10500 | 10490 | 602 |
| 228 | 20231208 | 150000 | 1302625670 | 10500 | 10490 | 10500 | 10490 | 220 |
| 229 | 20231208 | 145900 | 1300316930 | 10500 | 10500 | 10500 | 10490 | 346 |
| 230 | 20231208 | 145800 | 1296684710 | 10500 | 10490 | 10500 | 10490 | 114 |
| 231 | 20231208 | 145700 | 1295488210 | 10490 | 10490 | 10500 | 10490 | 299 |
| 232 | 20231208 | 145600 | 1292349920 | 10500 | 10500 | 10500 | 10490 | 124 |
| 233 | 20231208 | 145500 | 1291048210 | 10500 | 10490 | 10500 | 10490 | 97 |
| 234 | 20231208 | 145400 | 1290030050 | 10500 | 10500 | 10500 | 10490 | 474 |
| 235 | 20231208 | 145300 | 1285055330 | 10490 | 10490 | 10500 | 10490 | 163 |
| 236 | 20231208 | 145200 | 1283344780 | 10500 | 10500 | 10500 | 10490 | 478 |
| 237 | 20231208 | 145100 | 1278325980 | 10500 | 10500 | 10500 | 10490 | 486 |
| 238 | 20231208 | 145000 | 1273223890 | 10500 | 10500 | 10500 | 10490 | 167 |
| 239 | 20231208 | 144900 | 1271471340 | 10500 | 10500 | 10500 | 10490 | 97 |
| 240 | 20231208 | 144800 | 1270453120 | 10500 | 10490 | 10500 | 10490 | 407 |
| 241 | 20231208 | 144700 | 1266181140 | 10500 | 10500 | 10500 | 10490 | 159 |
| 242 | 20231208 | 144600 | 1264511930 | 10500 | 10500 | 10500 | 10490 | 165 |
| 243 | 20231208 | 144500 | 1262780130 | 10500 | 10490 | 10500 | 10490 | 94 |
| 244 | 20231208 | 144400 | 1261793680 | 10500 | 10500 | 10500 | 10490 | 83 |
| 245 | 20231208 | 144300 | 1260922610 | 10500 | 10490 | 10500 | 10490 | 204 |
| 246 | 20231208 | 144200 | 1258781770 | 10500 | 10490 | 10500 | 10490 | 76 |
| 247 | 20231208 | 144100 | 1257983970 | 10490 | 10500 | 10500 | 10490 | 149 |
| 248 | 20231208 | 144000 | 1256420380 | 10500 | 10500 | 10500 | 10490 | 147 |
| 249 | 20231208 | 143900 | 1254877240 | 10490 | 10490 | 10500 | 10490 | 99 |
| 250 | 20231208 | 143800 | 1253838710 | 10490 | 10490 | 10500 | 10490 | 707 |
| 251 | 20231208 | 143700 | 1246421550 | 10490 | 10500 | 10500 | 10490 | 65 |
| 252 | 20231208 | 143600 | 1245739310 | 10500 | 10500 | 10500 | 10490 | 109 |
| 253 | 20231208 | 143500 | 1244595140 | 10490 | 10490 | 10500 | 10490 | 136 |
| 254 | 20231208 | 143400 | 1243168120 | 10500 | 10500 | 10500 | 10490 | 183 |
| 255 | 20231208 | 143300 | 1241247170 | 10500 | 10490 | 10500 | 10490 | 143 |
| 256 | 20231208 | 143200 | 1239746060 | 10500 | 10490 | 10500 | 10490 | 296 |
| 257 | 20231208 | 143100 | 1236639040 | 10490 | 10500 | 10500 | 10490 | 194 |
| 258 | 20231208 | 143000 | 1234603220 | 10490 | 10500 | 10500 | 10490 | 77 |
| 259 | 20231208 | 142900 | 1233795060 | 10490 | 10500 | 10500 | 10490 | 616 |
| 260 | 20231208 | 142800 | 1227331910 | 10500 | 10490 | 10500 | 10490 | 111 |
| 261 | 20231208 | 142700 | 1226166750 | 10500 | 10490 | 10500 | 10490 | 202 |
| 262 | 20231208 | 142600 | 1224046760 | 10490 | 10500 | 10500 | 10490 | 254 |
| 263 | 20231208 | 142500 | 1221381120 | 10500 | 10500 | 10500 | 10490 | 52 |
| 264 | 20231208 | 142400 | 1220835260 | 10500 | 10500 | 10500 | 10490 | 383 |
| 265 | 20231208 | 142300 | 1216817050 | 10500 | 10490 | 10500 | 10490 | 128 |
| 266 | 20231208 | 142200 | 1215473590 | 10490 | 10500 | 10500 | 10490 | 202 |
| 267 | 20231208 | 142100 | 1213353630 | 10490 | 10500 | 10500 | 10490 | 168 |
| 268 | 20231208 | 142000 | 1211590730 | 10500 | 10500 | 10500 | 10490 | 115 |
| 269 | 20231208 | 141900 | 1210383360 | 10500 | 10500 | 10500 | 10490 | 900 |
| 270 | 20231208 | 141800 | 1200941210 | 10490 | 10500 | 10500 | 10490 | 173 |
| 271 | 20231208 | 141700 | 1199126240 | 10500 | 10500 | 10500 | 10500 | 71 |
| 272 | 20231208 | 141600 | 1198380740 | 10490 | 10500 | 10500 | 10490 | 86 |
| 273 | 20231208 | 141500 | 1197477850 | 10500 | 10500 | 10500 | 10490 | 308 |
| 274 | 20231208 | 141400 | 1194246100 | 10500 | 10490 | 10500 | 10490 | 77 |
| 275 | 20231208 | 141300 | 1193437700 | 10490 | 10500 | 10500 | 10490 | 114 |
| 276 | 20231208 | 141200 | 1192240860 | 10500 | 10500 | 10500 | 10490 | 302 |
| 277 | 20231208 | 141100 | 1189072470 | 10490 | 10500 | 10500 | 10490 | 289 |
| 278 | 20231208 | 141000 | 1186040180 | 10500 | 10490 | 10500 | 10490 | 338 |
| 279 | 20231208 | 140900 | 1182493410 | 10490 | 10490 | 10500 | 10490 | 205 |
| 280 | 20231208 | 140800 | 1180342080 | 10490 | 10490 | 10500 | 10490 | 169 |
| 281 | 20231208 | 140700 | 1178568730 | 10500 | 10490 | 10500 | 10490 | 133 |
| 282 | 20231208 | 140600 | 1177173210 | 10490 | 10490 | 10500 | 10490 | 151 |
| 283 | 20231208 | 140500 | 1175588250 | 10490 | 10490 | 10500 | 10490 | 341 |
| 284 | 20231208 | 140400 | 1172010990 | 10490 | 10500 | 10500 | 10490 | 205 |
| 285 | 20231208 | 140300 | 1169860220 | 10500 | 10490 | 10500 | 10490 | 140 |
| 286 | 20231208 | 140200 | 1168391530 | 10490 | 10490 | 10490 | 10490 | 117 |
| 287 | 20231208 | 140100 | 1167164200 | 10480 | 10490 | 10490 | 10480 | 131 |
| 288 | 20231208 | 140000 | 1165791060 | 10490 | 10490 | 10490 | 10490 | 360 |
| 289 | 20231208 | 135900 | 1162014660 | 10500 | 10490 | 10500 | 10490 | 131 |
| 290 | 20231208 | 135800 | 1160640350 | 10490 | 10490 | 10490 | 10490 | 1454 |
| 291 | 20231208 | 135700 | 1145387890 | 10500 | 10490 | 10500 | 10490 | 50 |
| 292 | 20231208 | 135600 | 1144862940 | 10490 | 10490 | 10500 | 10490 | 1095 |
| 293 | 20231208 | 135500 | 1133373710 | 10480 | 10490 | 10490 | 10480 | 485 |
| 294 | 20231208 | 135400 | 1128290520 | 10490 | 10480 | 10490 | 10480 | 147 |
| 295 | 20231208 | 135300 | 1126749660 | 10480 | 10480 | 10490 | 10480 | 102 |
| 296 | 20231208 | 135200 | 1125680190 | 10480 | 10490 | 10490 | 10480 | 103 |
| 297 | 20231208 | 135100 | 1124600710 | 10480 | 10490 | 10490 | 10480 | 224 |
| 298 | 20231208 | 135000 | 1122252700 | 10490 | 10490 | 10490 | 10480 | 252 |
| 299 | 20231208 | 134900 | 1119610270 | 10490 | 10480 | 10490 | 10480 | 23 |
| 300 | 20231208 | 134800 | 1119369180 | 10490 | 10480 | 10490 | 10480 | 69 |
| 301 | 20231208 | 134700 | 1118645500 | 10480 | 10480 | 10490 | 10480 | 229 |
| 302 | 20231208 | 134600 | 1116245460 | 10480 | 10480 | 10490 | 10480 | 1034 |
| 303 | 20231208 | 134500 | 1105408940 | 10480 | 10490 | 10490 | 10480 | 31 |
| 304 | 20231208 | 134400 | 1105083960 | 10480 | 10490 | 10490 | 10480 | 242 |
| 305 | 20231208 | 134300 | 1102547570 | 10490 | 10490 | 10490 | 10480 | 181 |
| 306 | 20231208 | 134200 | 1100649030 | 10500 | 10500 | 10500 | 10490 | 193 |
| 307 | 20231208 | 134100 | 1098623970 | 10490 | 10500 | 10500 | 10490 | 1194 |
| 308 | 20231208 | 134000 | 1086098500 | 10490 | 10490 | 10490 | 10490 | 1646 |
| 309 | 20231208 | 133900 | 1068831960 | 10490 | 10490 | 10490 | 10480 | 30 |
| 310 | 20231208 | 133800 | 1068517350 | 10480 | 10490 | 10490 | 10480 | 127 |
| 311 | 20231208 | 133700 | 1067186240 | 10490 | 10480 | 10490 | 10480 | 378 |
| 312 | 20231208 | 133600 | 1063224290 | 10490 | 10490 | 10490 | 10490 | 994 |
| 313 | 20231208 | 133500 | 1052797230 | 10480 | 10490 | 10490 | 10480 | 140 |
| 314 | 20231208 | 133400 | 1051329650 | 10490 | 10490 | 10490 | 10490 | 76 |
| 315 | 20231208 | 133300 | 1050532410 | 10480 | 10480 | 10490 | 10480 | 312 |
| 316 | 20231208 | 133200 | 1047262530 | 10490 | 10490 | 10490 | 10490 | 34 |
| 317 | 20231208 | 133100 | 1046905870 | 10490 | 10490 | 10490 | 10480 | 43 |
| 318 | 20231208 | 133000 | 1046454860 | 10490 | 10480 | 10490 | 10480 | 142 |
| 319 | 20231208 | 132900 | 1044966310 | 10480 | 10490 | 10490 | 10480 | 119 |
| 320 | 20231208 | 132800 | 1043719120 | 10490 | 10480 | 10490 | 10480 | 275 |
| 321 | 20231208 | 132700 | 1040836870 | 10480 | 10490 | 10490 | 10480 | 103 |
| 322 | 20231208 | 132600 | 1039757330 | 10480 | 10490 | 10490 | 10480 | 110 |
| 323 | 20231208 | 132500 | 1038604470 | 10490 | 10490 | 10490 | 10490 | 8 |
| 324 | 20231208 | 132400 | 1038520550 | 10480 | 10470 | 10480 | 10470 | 190 |
| 325 | 20231208 | 132300 | 1036530330 | 10480 | 10480 | 10480 | 10480 | 4 |
| 326 | 20231208 | 132200 | 1036488410 | 10470 | 10480 | 10480 | 10470 | 398 |
| 327 | 20231208 | 132100 | 1032318700 | 10490 | 10490 | 10490 | 10480 | 233 |
| 328 | 20231208 | 132000 | 1029876510 | 10490 | 10480 | 10490 | 10480 | 1353 |
| 329 | 20231208 | 131900 | 1015697000 | 10480 | 10480 | 10490 | 10480 | 159 |
| 330 | 20231208 | 131800 | 1014030570 | 10480 | 10480 | 10490 | 10480 | 123 |
| 331 | 20231208 | 131700 | 1012741380 | 10480 | 10480 | 10480 | 10480 | 50 |
| 332 | 20231208 | 131600 | 1012217380 | 10490 | 10490 | 10490 | 10480 | 108 |
| 333 | 20231208 | 131500 | 1011085450 | 10480 | 10490 | 10490 | 10480 | 132 |
| 334 | 20231208 | 131400 | 1009701930 | 10490 | 10490 | 10490 | 10490 | 0 |
| 335 | 20231208 | 131300 | 1009701930 | 10490 | 10480 | 10490 | 10480 | 114 |
| 336 | 20231208 | 131200 | 1008507100 | 10490 | 10490 | 10490 | 10480 | 2203 |
| 337 | 20231208 | 131100 | 985399580 | 10490 | 10480 | 10490 | 10480 | 8 |
| 338 | 20231208 | 131000 | 985315710 | 10490 | 10490 | 10490 | 10480 | 121 |
| 339 | 20231208 | 130900 | 984047360 | 10490 | 10490 | 10490 | 10490 | 9 |
| 340 | 20231208 | 130800 | 983952950 | 10480 | 10480 | 10480 | 10480 | 116 |
| 341 | 20231208 | 130700 | 982737270 | 10490 | 10490 | 10490 | 10480 | 105 |
| 342 | 20231208 | 130600 | 981636750 | 10480 | 10490 | 10490 | 10480 | 16 |
| 343 | 20231208 | 130500 | 981468960 | 10480 | 10490 | 10490 | 10480 | 103 |
| 344 | 20231208 | 130400 | 980389490 | 10490 | 10490 | 10490 | 10480 | 201 |
| 345 | 20231208 | 130300 | 978282320 | 10490 | 10490 | 10490 | 10490 | 8 |
| 346 | 20231208 | 130200 | 978198400 | 10490 | 10490 | 10490 | 10490 | 14 |
| 347 | 20231208 | 130100 | 978051540 | 10480 | 10490 | 10490 | 10480 | 225 |
| 348 | 20231208 | 130000 | 975693420 | 10480 | 10490 | 10490 | 10480 | 112 |
| 349 | 20231208 | 125900 | 974519540 | 10480 | 10480 | 10480 | 10480 | 263 |
| 350 | 20231208 | 125800 | 971763300 | 10470 | 10470 | 10470 | 10470 | 297 |
| 351 | 20231208 | 125700 | 968653710 | 10470 | 10470 | 10470 | 10470 | 0 |
| 352 | 20231208 | 125600 | 968653710 | 10470 | 10470 | 10470 | 10470 | 357 |
| 353 | 20231208 | 125500 | 964915920 | 10480 | 10480 | 10480 | 10480 | 842 |
| 354 | 20231208 | 125400 | 956091760 | 10480 | 10480 | 10480 | 10470 | 118 |
| 355 | 20231208 | 125300 | 954856270 | 10470 | 10480 | 10480 | 10470 | 99 |
| 356 | 20231208 | 125200 | 953819730 | 10480 | 10470 | 10480 | 10470 | 232 |
| 357 | 20231208 | 125100 | 951388590 | 10470 | 10470 | 10470 | 10470 | 106 |
| 358 | 20231208 | 125000 | 950278770 | 10470 | 10470 | 10470 | 10470 | 93 |
| 359 | 20231208 | 124900 | 949305060 | 10470 | 10470 | 10470 | 10470 | 0 |
| 360 | 20231208 | 124800 | 949305060 | 10470 | 10480 | 10480 | 10470 | 218 |
| 361 | 20231208 | 124700 | 947020820 | 10480 | 10470 | 10480 | 10470 | 422 |
| 362 | 20231208 | 124600 | 942600380 | 10480 | 10470 | 10480 | 10470 | 6 |
| 363 | 20231208 | 124500 | 942537550 | 10480 | 10480 | 10480 | 10480 | 2116 |
| 364 | 20231208 | 124400 | 920361870 | 10480 | 10480 | 10490 | 10480 | 4034 |
| 365 | 20231208 | 124300 | 878085510 | 10490 | 10490 | 10490 | 10490 | 35 |
| 366 | 20231208 | 124200 | 877718360 | 10490 | 10490 | 10490 | 10490 | 1 |
| 367 | 20231208 | 124100 | 877707870 | 10480 | 10480 | 10480 | 10480 | 100 |
| 368 | 20231208 | 124000 | 876659870 | 10480 | 10490 | 10490 | 10480 | 114 |
| 369 | 20231208 | 123900 | 875465120 | 10490 | 10480 | 10490 | 10480 | 145 |
| 370 | 20231208 | 123800 | 873945440 | 10480 | 10480 | 10480 | 10480 | 13 |
| 371 | 20231208 | 123700 | 873809200 | 10480 | 10490 | 10490 | 10480 | 116 |
| 372 | 20231208 | 123600 | 872593500 | 10490 | 10490 | 10490 | 10480 | 151 |
| 373 | 20231208 | 123500 | 871010440 | 10480 | 10480 | 10480 | 10480 | 409 |
| 374 | 20231208 | 123400 | 866724120 | 10480 | 10480 | 10480 | 10480 | 10 |
| 375 | 20231208 | 123300 | 866619320 | 10480 | 10480 | 10480 | 10480 | 211 |
| 376 | 20231208 | 123200 | 864408040 | 10480 | 10480 | 10480 | 10480 | 0 |
| 377 | 20231208 | 123100 | 864408040 | 10480 | 10480 | 10480 | 10480 | 47 |
| 378 | 20231208 | 123000 | 863915480 | 10480 | 10480 | 10480 | 10480 | 130 |
| 379 | 20231208 | 122900 | 862553080 | 10480 | 10490 | 10490 | 10480 | 115 |
| 380 | 20231208 | 122800 | 861347780 | 10490 | 10490 | 10490 | 10490 | 5 |
| 381 | 20231208 | 122700 | 861295330 | 10480 | 10480 | 10480 | 10480 | 93 |
| 382 | 20231208 | 122600 | 860320690 | 10480 | 10480 | 10480 | 10480 | 113 |
| 383 | 20231208 | 122500 | 859136450 | 10480 | 10480 | 10480 | 10480 | 0 |
| 384 | 20231208 | 122400 | 859136450 | 10480 | 10480 | 10480 | 10480 | 93 |
| 385 | 20231208 | 122300 | 858161810 | 10480 | 10480 | 10480 | 10480 | 239 |
| 386 | 20231208 | 122200 | 855657090 | 10480 | 10480 | 10490 | 10480 | 435 |
| 387 | 20231208 | 122100 | 851096190 | 10490 | 10490 | 10490 | 10490 | 210 |
| 388 | 20231208 | 122000 | 848893290 | 10490 | 10490 | 10490 | 10490 | 1 |
| 389 | 20231208 | 121900 | 848882800 | 10480 | 10480 | 10480 | 10480 | 203 |
| 390 | 20231208 | 121800 | 846755360 | 10490 | 10490 | 10490 | 10490 | 1 |
| 391 | 20231208 | 121700 | 846744870 | 10480 | 10480 | 10480 | 10480 | 0 |
| 392 | 20231208 | 121600 | 846744870 | 10480 | 10480 | 10480 | 10480 | 99 |
| 393 | 20231208 | 121500 | 845707350 | 10480 | 10490 | 10490 | 10480 | 120 |
| 394 | 20231208 | 121400 | 844449560 | 10490 | 10490 | 10490 | 10490 | 0 |
| 395 | 20231208 | 121300 | 844449560 | 10490 | 10490 | 10490 | 10490 | 1053 |
| 396 | 20231208 | 121200 | 833403590 | 10480 | 10480 | 10480 | 10480 | 108 |
| 397 | 20231208 | 121100 | 832271750 | 10490 | 10490 | 10490 | 10490 | 0 |
| 398 | 20231208 | 121000 | 832271750 | 10490 | 10470 | 10490 | 10470 | 1019 |
| 399 | 20231208 | 120900 | 821587780 | 10470 | 10470 | 10470 | 10470 | 1000 |
| 400 | 20231208 | 120800 | 811117780 | 10470 | 10480 | 10480 | 10470 | 118 |
| 401 | 20231208 | 120700 | 809882160 | 10490 | 10490 | 10490 | 10490 | 210 |
| 402 | 20231208 | 120600 | 807679260 | 10480 | 10490 | 10490 | 10480 | 535 |
| 403 | 20231208 | 120500 | 802072030 | 10480 | 10480 | 10480 | 10480 | 114 |
| 404 | 20231208 | 120400 | 800877310 | 10480 | 10490 | 10490 | 10480 | 93 |
| 405 | 20231208 | 120300 | 799902640 | 10490 | 10490 | 10490 | 10490 | 215 |
| 406 | 20231208 | 120200 | 797647290 | 10480 | 10480 | 10480 | 10480 | 93 |
| 407 | 20231208 | 120100 | 796672650 | 10480 | 10490 | 10490 | 10480 | 1240 |
| 408 | 20231208 | 120000 | 783673450 | 10500 | 10490 | 10500 | 10490 | 247 |
| 409 | 20231208 | 115900 | 781082410 | 10490 | 10490 | 10490 | 10480 | 454 |
| 410 | 20231208 | 115800 | 776320880 | 10490 | 10480 | 10490 | 10480 | 158 |
| 411 | 20231208 | 115700 | 774664600 | 10490 | 10490 | 10490 | 10490 | 80 |
| 412 | 20231208 | 115600 | 773825400 | 10490 | 10490 | 10490 | 10480 | 174 |
| 413 | 20231208 | 115500 | 772001070 | 10490 | 10490 | 10490 | 10490 | 54 |
| 414 | 20231208 | 115400 | 771434610 | 10490 | 10490 | 10490 | 10480 | 254 |
| 415 | 20231208 | 115300 | 768771120 | 10490 | 10490 | 10490 | 10480 | 174 |
| 416 | 20231208 | 115200 | 766946790 | 10490 | 10490 | 10490 | 10490 | 44 |
| 417 | 20231208 | 115100 | 766485230 | 10490 | 10490 | 10490 | 10480 | 219 |
| 418 | 20231208 | 115000 | 764188990 | 10480 | 10490 | 10490 | 10480 | 174 |
| 419 | 20231208 | 114900 | 762364660 | 10480 | 10490 | 10490 | 10480 | 70 |
| 420 | 20231208 | 114800 | 761630690 | 10490 | 10490 | 10490 | 10490 | 88 |
| 421 | 20231208 | 114700 | 760707570 | 10480 | 10490 | 10490 | 10480 | 782 |
| 422 | 20231208 | 114600 | 752506350 | 10490 | 10490 | 10490 | 10490 | 76 |
| 423 | 20231208 | 114500 | 751709110 | 10490 | 10470 | 10490 | 10470 | 142 |
| 424 | 20231208 | 114400 | 750221820 | 10470 | 10490 | 10490 | 10470 | 73 |
| 425 | 20231208 | 114300 | 749456720 | 10480 | 10470 | 10480 | 10470 | 265 |
| 426 | 20231208 | 114200 | 746679920 | 10470 | 10490 | 10490 | 10470 | 87 |
| 427 | 20231208 | 114100 | 745768370 | 10490 | 10480 | 10490 | 10480 | 539 |
| 428 | 20231208 | 114000 | 740119530 | 10470 | 10470 | 10470 | 10470 | 207 |
| 429 | 20231208 | 113900 | 737952240 | 10470 | 10480 | 10480 | 10460 | 3156 |
| 430 | 20231208 | 113800 | 704909530 | 10480 | 10490 | 10490 | 10480 | 132 |
| 431 | 20231208 | 113700 | 703525740 | 10490 | 10480 | 10490 | 10480 | 208 |
| 432 | 20231208 | 113600 | 701344900 | 10480 | 10490 | 10490 | 10480 | 146 |
| 433 | 20231208 | 113500 | 699814300 | 10490 | 10490 | 10490 | 10490 | 193 |
| 434 | 20231208 | 113400 | 697789730 | 10490 | 10480 | 10490 | 10480 | 97 |
| 435 | 20231208 | 113300 | 696772710 | 10480 | 10490 | 10490 | 10470 | 234 |
| 436 | 20231208 | 113200 | 694321320 | 10480 | 10480 | 10480 | 10480 | 334 |
| 437 | 20231208 | 113100 | 690821000 | 10480 | 10480 | 10480 | 10480 | 491 |
| 438 | 20231208 | 113000 | 685675320 | 10470 | 10490 | 10490 | 10470 | 538 |
| 439 | 20231208 | 112900 | 680037950 | 10480 | 10480 | 10490 | 10480 | 223 |
| 440 | 20231208 | 112800 | 677700590 | 10470 | 10480 | 10480 | 10470 | 136 |
| 441 | 20231208 | 112700 | 676275900 | 10480 | 10480 | 10490 | 10480 | 121 |
| 442 | 20231208 | 112600 | 675007760 | 10480 | 10480 | 10480 | 10470 | 285 |
| 443 | 20231208 | 112500 | 672021990 | 10480 | 10470 | 10480 | 10470 | 442 |
| 444 | 20231208 | 112400 | 667392420 | 10470 | 10470 | 10480 | 10470 | 129 |
| 445 | 20231208 | 112300 | 666041620 | 10470 | 10480 | 10480 | 10470 | 219 |
| 446 | 20231208 | 112200 | 663746880 | 10480 | 10480 | 10490 | 10470 | 609 |
| 447 | 20231208 | 112100 | 657365200 | 10480 | 10480 | 10490 | 10470 | 101 |
| 448 | 20231208 | 112000 | 656306730 | 10470 | 10490 | 10490 | 10470 | 126 |
| 449 | 20231208 | 111900 | 654986180 | 10490 | 10480 | 10490 | 10470 | 255 |
| 450 | 20231208 | 111800 | 652316060 | 10490 | 10500 | 10500 | 10490 | 143 |
| 451 | 20231208 | 111700 | 650815820 | 10490 | 10500 | 10500 | 10490 | 105 |
| 452 | 20231208 | 111600 | 649714260 | 10480 | 10480 | 10480 | 10470 | 112 |
| 453 | 20231208 | 111500 | 648541430 | 10480 | 10500 | 10500 | 10480 | 345 |
| 454 | 20231208 | 111400 | 644925160 | 10490 | 10490 | 10490 | 10490 | 883 |
| 455 | 20231208 | 111300 | 635662490 | 10490 | 10490 | 10490 | 10480 | 176 |
| 456 | 20231208 | 111200 | 633817180 | 10490 | 10490 | 10490 | 10480 | 159 |
| 457 | 20231208 | 111100 | 632150290 | 10490 | 10490 | 10490 | 10480 | 127 |
| 458 | 20231208 | 111000 | 630818070 | 10490 | 10490 | 10490 | 10480 | 176 |
| 459 | 20231208 | 110900 | 628972760 | 10490 | 10490 | 10490 | 10490 | 190 |
| 460 | 20231208 | 110800 | 626979660 | 10480 | 10480 | 10490 | 10480 | 275 |
| 461 | 20231208 | 110700 | 624096950 | 10480 | 10480 | 10480 | 10480 | 892 |
| 462 | 20231208 | 110600 | 614748790 | 10480 | 10470 | 10480 | 10470 | 77 |
| 463 | 20231208 | 110500 | 613942030 | 10480 | 10480 | 10480 | 10470 | 309 |
| 464 | 20231208 | 110400 | 610706000 | 10480 | 10480 | 10480 | 10480 | 55 |
| 465 | 20231208 | 110300 | 610129600 | 10480 | 10480 | 10480 | 10480 | 81 |
| 466 | 20231208 | 110200 | 609280720 | 10480 | 10480 | 10480 | 10470 | 180 |
| 467 | 20231208 | 110100 | 607395250 | 10480 | 10480 | 10480 | 10470 | 193 |
| 468 | 20231208 | 110000 | 605373670 | 10480 | 10480 | 10480 | 10480 | 87 |
| 469 | 20231208 | 105900 | 604461910 | 10480 | 10470 | 10480 | 10470 | 118 |
| 470 | 20231208 | 105800 | 603226280 | 10480 | 10480 | 10480 | 10470 | 170 |
| 471 | 20231208 | 105700 | 601446150 | 10470 | 10470 | 10480 | 10470 | 44 |
| 472 | 20231208 | 105600 | 600985090 | 10480 | 10480 | 10480 | 10470 | 120 |
| 473 | 20231208 | 105500 | 599728420 | 10480 | 10470 | 10480 | 10470 | 45 |
| 474 | 20231208 | 105400 | 599257040 | 10480 | 10480 | 10480 | 10470 | 138 |
| 475 | 20231208 | 105300 | 597811920 | 10470 | 10480 | 10480 | 10470 | 124 |
| 476 | 20231208 | 105200 | 596513330 | 10480 | 10480 | 10480 | 10470 | 1044 |
| 477 | 20231208 | 105100 | 585573150 | 10480 | 10470 | 10480 | 10470 | 245 |
| 478 | 20231208 | 105000 | 583007830 | 10480 | 10480 | 10480 | 10470 | 75 |
| 479 | 20231208 | 104900 | 582222380 | 10480 | 10490 | 10490 | 10480 | 969 |
| 480 | 20231208 | 104800 | 572067130 | 10490 | 10490 | 10490 | 10480 | 120 |
| 481 | 20231208 | 104700 | 570809290 | 10490 | 10490 | 10490 | 10480 | 138 |
| 482 | 20231208 | 104600 | 569362750 | 10490 | 10490 | 10490 | 10490 | 30 |
| 483 | 20231208 | 104500 | 569048050 | 10490 | 10490 | 10490 | 10480 | 328 |
| 484 | 20231208 | 104400 | 565610430 | 10490 | 10490 | 10490 | 10480 | 119 |
| 485 | 20231208 | 104300 | 564363150 | 10490 | 10490 | 10490 | 10490 | 53 |
| 486 | 20231208 | 104200 | 563807180 | 10490 | 10490 | 10490 | 10480 | 116 |
| 487 | 20231208 | 104100 | 562591270 | 10490 | 10480 | 10490 | 10480 | 543 |
| 488 | 20231208 | 104000 | 556900530 | 10480 | 10470 | 10480 | 10470 | 137 |
| 489 | 20231208 | 103900 | 555465950 | 10480 | 10470 | 10480 | 10460 | 387 |
| 490 | 20231208 | 103800 | 551414290 | 10470 | 10470 | 10480 | 10470 | 113 |
| 491 | 20231208 | 103700 | 550231050 | 10470 | 10470 | 10470 | 10470 | 168 |
| 492 | 20231208 | 103600 | 548472090 | 10470 | 10470 | 10480 | 10470 | 221 |
| 493 | 20231208 | 103500 | 546158100 | 10470 | 10470 | 10470 | 10470 | 1512 |
| 494 | 20231208 | 103400 | 530327460 | 10470 | 10470 | 10470 | 10460 | 1060 |
| 495 | 20231208 | 103300 | 519233260 | 10470 | 10490 | 10490 | 10470 | 245 |
| 496 | 20231208 | 103200 | 516667700 | 10490 | 10490 | 10490 | 10480 | 306 |
| 497 | 20231208 | 103100 | 513458260 | 10490 | 10480 | 10490 | 10480 | 498 |
| 498 | 20231208 | 103000 | 508239040 | 10490 | 10470 | 10490 | 10470 | 114 |
| 499 | 20231208 | 102900 | 507045080 | 10490 | 10490 | 10490 | 10490 | 14 |
| 500 | 20231208 | 102800 | 506898220 | 10490 | 10490 | 10490 | 10470 | 133 |
| 501 | 20231208 | 102700 | 505505470 | 10490 | 10490 | 10490 | 10470 | 232 |
| 502 | 20231208 | 102600 | 503075980 | 10470 | 10470 | 10490 | 10460 | 786 |
| 503 | 20231208 | 102500 | 494842510 | 10470 | 10470 | 10470 | 10460 | 111 |
| 504 | 20231208 | 102400 | 493681270 | 10470 | 10470 | 10470 | 10460 | 104 |
| 505 | 20231208 | 102300 | 492592430 | 10470 | 10470 | 10470 | 10460 | 214 |
| 506 | 20231208 | 102200 | 490353850 | 10460 | 10490 | 10490 | 10460 | 343 |
| 507 | 20231208 | 102100 | 486763340 | 10490 | 10490 | 10490 | 10490 | 19 |
| 508 | 20231208 | 102000 | 486564030 | 10490 | 10480 | 10490 | 10480 | 214 |
| 509 | 20231208 | 101900 | 484321180 | 10480 | 10490 | 10490 | 10460 | 130 |
| 510 | 20231208 | 101800 | 482960870 | 10490 | 10490 | 10490 | 10490 | 20 |
| 511 | 20231208 | 101700 | 482751070 | 10490 | 10470 | 10490 | 10460 | 5494 |
| 512 | 20231208 | 101600 | 425276740 | 10480 | 10480 | 10480 | 10470 | 148 |
| 513 | 20231208 | 101500 | 423726990 | 10470 | 10490 | 10490 | 10470 | 156 |
| 514 | 20231208 | 101400 | 422093170 | 10480 | 10480 | 10480 | 10480 | 95 |
| 515 | 20231208 | 101300 | 421097570 | 10490 | 10480 | 10490 | 10480 | 63 |
| 516 | 20231208 | 101200 | 420437270 | 10490 | 10490 | 10490 | 10470 | 127 |
| 517 | 20231208 | 101100 | 419107220 | 10490 | 10480 | 10490 | 10470 | 102 |
| 518 | 20231208 | 101000 | 418038960 | 10490 | 10480 | 10500 | 10480 | 22 |
| 519 | 20231208 | 100900 | 417808130 | 10500 | 10480 | 10500 | 10480 | 810 |
| 520 | 20231208 | 100800 | 409309700 | 10480 | 10500 | 10500 | 10470 | 339 |
| 521 | 20231208 | 100700 | 405754930 | 10500 | 10470 | 10500 | 10470 | 469 |
| 522 | 20231208 | 100600 | 400840900 | 10470 | 10470 | 10470 | 10470 | 473 |
| 523 | 20231208 | 100500 | 395888590 | 10470 | 10470 | 10470 | 10460 | 721 |
| 524 | 20231208 | 100400 | 388341780 | 10470 | 10470 | 10470 | 10470 | 20 |
| 525 | 20231208 | 100300 | 388132380 | 10460 | 10470 | 10470 | 10460 | 65 |
| 526 | 20231208 | 100200 | 387451840 | 10470 | 10470 | 10500 | 10470 | 291 |
| 527 | 20231208 | 100100 | 384404710 | 10470 | 10500 | 10500 | 10470 | 1166 |
| 528 | 20231208 | 100000 | 372196120 | 10500 | 10490 | 10500 | 10490 | 234 |
| 529 | 20231208 | 095900 | 369741350 | 10490 | 10480 | 10490 | 10470 | 130 |
| 530 | 20231208 | 095800 | 368379480 | 10480 | 10490 | 10490 | 10480 | 1596 |
| 531 | 20231208 | 095700 | 351653150 | 10490 | 10490 | 10490 | 10490 | 160 |
| 532 | 20231208 | 095600 | 349974750 | 10500 | 10500 | 10500 | 10480 | 110 |
| 533 | 20231208 | 095500 | 348821370 | 10500 | 10500 | 10500 | 10480 | 405 |
| 534 | 20231208 | 095400 | 344570380 | 10500 | 10470 | 10500 | 10470 | 362 |
| 535 | 20231208 | 095300 | 340778870 | 10500 | 10500 | 10500 | 10500 | 24 |
| 536 | 20231208 | 095200 | 340526870 | 10500 | 10480 | 10500 | 10480 | 472 |
| 537 | 20231208 | 095100 | 335575740 | 10480 | 10460 | 10480 | 10460 | 339 |
| 538 | 20231208 | 095000 | 332026050 | 10480 | 10490 | 10490 | 10480 | 237 |
| 539 | 20231208 | 094900 | 329540170 | 10480 | 10470 | 10480 | 10460 | 2117 |
| 540 | 20231208 | 094800 | 307386840 | 10470 | 10490 | 10500 | 10470 | 1683 |
| 541 | 20231208 | 094700 | 289745560 | 10490 | 10490 | 10510 | 10480 | 660 |
| 542 | 20231208 | 094600 | 282822950 | 10510 | 10510 | 10510 | 10510 | 24 |
| 543 | 20231208 | 094500 | 282570710 | 10510 | 10510 | 10510 | 10510 | 23 |
| 544 | 20231208 | 094400 | 282328980 | 10510 | 10510 | 10510 | 10510 | 47 |
| 545 | 20231208 | 094300 | 281835010 | 10510 | 10480 | 10510 | 10480 | 253 |
| 546 | 20231208 | 094200 | 279182880 | 10480 | 10510 | 10510 | 10480 | 1961 |
| 547 | 20231208 | 094100 | 258626300 | 10510 | 10510 | 10510 | 10510 | 25 |
| 548 | 20231208 | 094000 | 258363550 | 10510 | 10510 | 10510 | 10480 | 25 |
| 549 | 20231208 | 093900 | 258100830 | 10510 | 10490 | 10510 | 10480 | 3085 |
| 550 | 20231208 | 093800 | 225759550 | 10490 | 10500 | 10510 | 10490 | 1207 |
| 551 | 20231208 | 093700 | 213095950 | 10510 | 10500 | 10510 | 10500 | 582 |
| 552 | 20231208 | 093600 | 206984420 | 10500 | 10510 | 10510 | 10500 | 79 |
| 553 | 20231208 | 093500 | 206154400 | 10510 | 10520 | 10520 | 10510 | 24 |
| 554 | 20231208 | 093400 | 205902150 | 10520 | 10520 | 10520 | 10510 | 276 |
| 555 | 20231208 | 093300 | 203000910 | 10520 | 10520 | 10520 | 10510 | 93 |
| 556 | 20231208 | 093200 | 202023040 | 10510 | 10510 | 10520 | 10500 | 1646 |
| 557 | 20231208 | 093100 | 184738570 | 10510 | 10520 | 10520 | 10510 | 504 |
| 558 | 20231208 | 093000 | 179440840 | 10520 | 10510 | 10520 | 10510 | 164 |
| 559 | 20231208 | 092900 | 177716290 | 10510 | 10520 | 10520 | 10500 | 621 |
| 560 | 20231208 | 092800 | 171189040 | 10510 | 10510 | 10520 | 10510 | 443 |
| 561 | 20231208 | 092700 | 166532560 | 10500 | 10520 | 10520 | 10500 | 2014 |
| 562 | 20231208 | 092600 | 145364100 | 10520 | 10520 | 10520 | 10520 | 146 |
| 563 | 20231208 | 092500 | 143828180 | 10520 | 10520 | 10520 | 10510 | 434 |
| 564 | 20231208 | 092400 | 139265320 | 10520 | 10520 | 10520 | 10510 | 248 |
| 565 | 20231208 | 092300 | 136656560 | 10510 | 10520 | 10520 | 10510 | 440 |
| 566 | 20231208 | 092200 | 132031300 | 10520 | 10520 | 10520 | 10510 | 198 |
| 567 | 20231208 | 092100 | 129949230 | 10520 | 10510 | 10520 | 10510 | 243 |
| 568 | 20231208 | 092000 | 127393360 | 10510 | 10510 | 10520 | 10510 | 686 |
| 569 | 20231208 | 091900 | 120182350 | 10520 | 10520 | 10520 | 10520 | 140 |
| 570 | 20231208 | 091800 | 118709550 | 10500 | 10510 | 10520 | 10500 | 895 |
| 571 | 20231208 | 091700 | 109304740 | 10510 | 10510 | 10510 | 10510 | 207 |
| 572 | 20231208 | 091600 | 107129170 | 10510 | 10540 | 10540 | 10510 | 349 |
| 573 | 20231208 | 091500 | 103459530 | 10540 | 10520 | 10540 | 10510 | 120 |
| 574 | 20231208 | 091400 | 102196740 | 10520 | 10530 | 10540 | 10500 | 591 |
| 575 | 20231208 | 091300 | 95977460 | 10550 | 10540 | 10550 | 10540 | 267 |
| 576 | 20231208 | 091200 | 93162730 | 10530 | 10530 | 10550 | 10530 | 141 |
| 577 | 20231208 | 091100 | 91676920 | 10530 | 10520 | 10530 | 10520 | 529 |
| 578 | 20231208 | 091000 | 86111530 | 10510 | 10510 | 10510 | 10500 | 391 |
| 579 | 20231208 | 090900 | 82002360 | 10510 | 10510 | 10510 | 10500 | 142 |
| 580 | 20231208 | 090800 | 80510140 | 10510 | 10510 | 10510 | 10510 | 86 |
| 581 | 20231208 | 090700 | 79606280 | 10500 | 10510 | 10510 | 10500 | 525 |
| 582 | 20231208 | 090600 | 74091640 | 10510 | 10520 | 10520 | 10510 | 101 |
| 583 | 20231208 | 090500 | 73030120 | 10510 | 10520 | 10540 | 10510 | 1697 |
| 584 | 20231208 | 090400 | 55172850 | 10530 | 10500 | 10530 | 10500 | 966 |
| 585 | 20231208 | 090300 | 45022860 | 10500 | 10490 | 10500 | 10490 | 515 |
| 586 | 20231208 | 090200 | 39618340 | 10490 | 10490 | 10490 | 10480 | 142 |
| 587 | 20231208 | 090100 | 38128840 | 10490 | 10500 | 10500 | 10480 | 183 |
| 588 | 20231208 | 090000 | 36210380 | 10480 | 10550 | 10560 | 10480 | 3437 |