29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 32563 |
| 3 | 20231207 | 183300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20231207 | 183200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20231207 | 183100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20231207 | 183000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20231207 | 182900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20231207 | 182800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20231207 | 182700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20231207 | 182600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20231207 | 182500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20231207 | 182400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20231207 | 182300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20231207 | 182200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20231207 | 182100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20231207 | 182000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20231207 | 181900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20231207 | 181800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20231207 | 181700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20231207 | 181600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20231207 | 181500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20231207 | 181400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20231207 | 181300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20231207 | 181200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20231207 | 181100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20231207 | 181000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20231207 | 180900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20231207 | 180800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20231207 | 180700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20231207 | 180600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20231207 | 180500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20231207 | 180400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 32563 |
| 33 | 20231207 | 180300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20231207 | 180200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20231207 | 180100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20231207 | 180000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20231207 | 175900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20231207 | 175800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20231207 | 175700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20231207 | 175600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20231207 | 175500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20231207 | 175400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20231207 | 175300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20231207 | 175200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20231207 | 175100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20231207 | 175000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20231207 | 174900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20231207 | 174800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20231207 | 174700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20231207 | 174600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20231207 | 174500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20231207 | 174400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20231207 | 174300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20231207 | 174200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20231207 | 174100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20231207 | 174000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20231207 | 173900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20231207 | 173800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20231207 | 173700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20231207 | 173600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20231207 | 173500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20231207 | 173400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 32563 |
| 63 | 20231207 | 173300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20231207 | 173200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20231207 | 173100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20231207 | 173000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20231207 | 172900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20231207 | 172800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20231207 | 172700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20231207 | 172600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20231207 | 172500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20231207 | 172400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20231207 | 172300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20231207 | 172200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20231207 | 172100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20231207 | 172000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20231207 | 171900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20231207 | 171800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20231207 | 171700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20231207 | 171600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20231207 | 171500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20231207 | 171400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20231207 | 171300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20231207 | 171200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20231207 | 171100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20231207 | 171000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20231207 | 170900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20231207 | 170800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20231207 | 170700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20231207 | 170600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20231207 | 170500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20231207 | 170400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 32563 |
| 93 | 20231207 | 170300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20231207 | 170200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20231207 | 170100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20231207 | 170000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20231207 | 165900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20231207 | 165800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20231207 | 165700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20231207 | 165600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20231207 | 165500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20231207 | 165400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20231207 | 165300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20231207 | 165200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20231207 | 165100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20231207 | 165000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20231207 | 164900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20231207 | 164800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20231207 | 164700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20231207 | 164600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20231207 | 164500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20231207 | 164400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20231207 | 164300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20231207 | 164200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20231207 | 164100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20231207 | 164000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20231207 | 163900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20231207 | 163800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20231207 | 163700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20231207 | 163600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20231207 | 163500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20231207 | 163400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 32563 |
| 123 | 20231207 | 163300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20231207 | 163200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20231207 | 163100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20231207 | 163000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20231207 | 162900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20231207 | 162800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20231207 | 162700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20231207 | 162600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20231207 | 162500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20231207 | 162400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20231207 | 162300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20231207 | 162200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20231207 | 162100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20231207 | 162000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20231207 | 161900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20231207 | 161800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20231207 | 161700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20231207 | 161600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20231207 | 161500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20231207 | 161400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20231207 | 161300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20231207 | 161200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20231207 | 161100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20231207 | 161000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20231207 | 160900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20231207 | 160800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20231207 | 160700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20231207 | 160600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20231207 | 160500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20231207 | 160400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 32563 |
| 153 | 20231207 | 160300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20231207 | 160200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20231207 | 160100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20231207 | 160000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20231207 | 155900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20231207 | 155800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20231207 | 155700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20231207 | 155600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20231207 | 155500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20231207 | 155400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20231207 | 155300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20231207 | 155200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20231207 | 155100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20231207 | 155000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20231207 | 154900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20231207 | 154800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20231207 | 154700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20231207 | 154600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20231207 | 154500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20231207 | 154400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20231207 | 154300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20231207 | 154200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20231207 | 154100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20231207 | 154000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20231207 | 153900 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20231207 | 153800 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20231207 | 153700 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20231207 | 153600 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20231207 | 153500 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20231207 | 153400 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 32563 |
| 183 | 20231207 | 153300 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20231207 | 153200 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20231207 | 153100 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20231207 | 153000 | 7511223145 | 2445 | 2445 | 2445 | 2445 | 32563 |
| 187 | 20231207 | 152900 | 7431606610 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20231207 | 152800 | 7431606610 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20231207 | 152700 | 7431606610 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20231207 | 152600 | 7431606610 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20231207 | 152500 | 7431606610 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20231207 | 152400 | 7431606610 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20231207 | 152300 | 7431606610 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20231207 | 152200 | 7431606610 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20231207 | 152100 | 7431606610 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20231207 | 152000 | 7431606610 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20231207 | 151900 | 7431606610 | 2445 | 2440 | 2445 | 2435 | 18349 |
| 198 | 20231207 | 151800 | 7386838195 | 2440 | 2435 | 2440 | 2435 | 21894 |
| 199 | 20231207 | 151700 | 7333476900 | 2440 | 2440 | 2440 | 2435 | 2412 |
| 200 | 20231207 | 151600 | 7327596955 | 2440 | 2440 | 2440 | 2435 | 12010 |
| 201 | 20231207 | 151500 | 7298330235 | 2440 | 2440 | 2445 | 2435 | 13658 |
| 202 | 20231207 | 151400 | 7265007160 | 2440 | 2440 | 2445 | 2440 | 133910 |
| 203 | 20231207 | 151300 | 6938215415 | 2445 | 2445 | 2445 | 2440 | 19284 |
| 204 | 20231207 | 151200 | 6891139510 | 2445 | 2445 | 2445 | 2440 | 7500 |
| 205 | 20231207 | 151100 | 6872802235 | 2445 | 2445 | 2445 | 2440 | 37812 |
| 206 | 20231207 | 151000 | 6780378495 | 2445 | 2450 | 2450 | 2445 | 4244 |
| 207 | 20231207 | 150900 | 6769994195 | 2450 | 2450 | 2450 | 2445 | 7078 |
| 208 | 20231207 | 150800 | 6752658110 | 2450 | 2445 | 2450 | 2445 | 21242 |
| 209 | 20231207 | 150700 | 6700688100 | 2450 | 2445 | 2450 | 2445 | 6365 |
| 210 | 20231207 | 150600 | 6685101200 | 2445 | 2450 | 2450 | 2445 | 6439 |
| 211 | 20231207 | 150500 | 6669347265 | 2450 | 2450 | 2450 | 2445 | 1445 |
| 212 | 20231207 | 150400 | 6665809270 | 2445 | 2450 | 2450 | 2445 | 4275 |
| 213 | 20231207 | 150300 | 6655351030 | 2450 | 2445 | 2450 | 2445 | 1256 |
| 214 | 20231207 | 150200 | 6652273840 | 2450 | 2450 | 2450 | 2450 | 1316 |
| 215 | 20231207 | 150100 | 6649049640 | 2450 | 2450 | 2450 | 2445 | 10139 |
| 216 | 20231207 | 150000 | 6624215130 | 2445 | 2450 | 2450 | 2445 | 1995 |
| 217 | 20231207 | 145900 | 6619331955 | 2450 | 2450 | 2450 | 2445 | 1583 |
| 218 | 20231207 | 145800 | 6615453610 | 2450 | 2450 | 2450 | 2445 | 1745 |
| 219 | 20231207 | 145700 | 6611181360 | 2450 | 2450 | 2450 | 2445 | 5627 |
| 220 | 20231207 | 145600 | 6597406300 | 2450 | 2450 | 2450 | 2445 | 6202 |
| 221 | 20231207 | 145500 | 6582231680 | 2450 | 2450 | 2450 | 2450 | 1073 |
| 222 | 20231207 | 145400 | 6579602830 | 2445 | 2450 | 2450 | 2445 | 4064 |
| 223 | 20231207 | 145300 | 6569650800 | 2445 | 2450 | 2450 | 2445 | 4896 |
| 224 | 20231207 | 145200 | 6557665665 | 2450 | 2445 | 2450 | 2445 | 1648 |
| 225 | 20231207 | 145100 | 6553628090 | 2445 | 2450 | 2450 | 2445 | 6111 |
| 226 | 20231207 | 145000 | 6538657010 | 2450 | 2450 | 2450 | 2445 | 5629 |
| 227 | 20231207 | 144900 | 6524892455 | 2450 | 2450 | 2450 | 2445 | 1269 |
| 228 | 20231207 | 144800 | 6521785515 | 2450 | 2445 | 2450 | 2445 | 4353 |
| 229 | 20231207 | 144700 | 6511140670 | 2450 | 2450 | 2450 | 2445 | 6580 |
| 230 | 20231207 | 144600 | 6495049670 | 2445 | 2450 | 2450 | 2445 | 6420 |
| 231 | 20231207 | 144500 | 6479325810 | 2445 | 2450 | 2450 | 2445 | 719 |
| 232 | 20231207 | 144400 | 6477564525 | 2450 | 2450 | 2450 | 2445 | 5857 |
| 233 | 20231207 | 144300 | 6463237200 | 2450 | 2450 | 2450 | 2445 | 2706 |
| 234 | 20231207 | 144200 | 6456620790 | 2450 | 2450 | 2450 | 2445 | 3422 |
| 235 | 20231207 | 144100 | 6448236895 | 2450 | 2455 | 2455 | 2445 | 10437 |
| 236 | 20231207 | 144000 | 6422686725 | 2455 | 2450 | 2455 | 2450 | 3805 |
| 237 | 20231207 | 143900 | 6413362440 | 2455 | 2445 | 2455 | 2445 | 7613 |
| 238 | 20231207 | 143800 | 6394711105 | 2450 | 2450 | 2450 | 2445 | 4191 |
| 239 | 20231207 | 143700 | 6384458445 | 2450 | 2450 | 2450 | 2445 | 7852 |
| 240 | 20231207 | 143600 | 6365222030 | 2450 | 2450 | 2450 | 2445 | 2018 |
| 241 | 20231207 | 143500 | 6360280785 | 2450 | 2450 | 2450 | 2450 | 1989 |
| 242 | 20231207 | 143400 | 6355407735 | 2445 | 2450 | 2450 | 2445 | 5418 |
| 243 | 20231207 | 143300 | 6342145215 | 2450 | 2450 | 2450 | 2445 | 640 |
| 244 | 20231207 | 143200 | 6340578430 | 2450 | 2445 | 2450 | 2445 | 6222 |
| 245 | 20231207 | 143100 | 6325361645 | 2450 | 2445 | 2450 | 2445 | 6978 |
| 246 | 20231207 | 143000 | 6308291505 | 2450 | 2450 | 2450 | 2445 | 8892 |
| 247 | 20231207 | 142900 | 6286524740 | 2445 | 2450 | 2450 | 2445 | 17137 |
| 248 | 20231207 | 142800 | 6244606510 | 2450 | 2450 | 2450 | 2445 | 3763 |
| 249 | 20231207 | 142700 | 6235390035 | 2445 | 2445 | 2450 | 2445 | 347 |
| 250 | 20231207 | 142600 | 6234539915 | 2450 | 2445 | 2450 | 2445 | 1724 |
| 251 | 20231207 | 142500 | 6230322460 | 2445 | 2450 | 2450 | 2445 | 1096 |
| 252 | 20231207 | 142400 | 6227640315 | 2450 | 2445 | 2450 | 2445 | 2832 |
| 253 | 20231207 | 142300 | 6220706115 | 2450 | 2450 | 2450 | 2445 | 2772 |
| 254 | 20231207 | 142200 | 6213914785 | 2450 | 2450 | 2450 | 2445 | 7629 |
| 255 | 20231207 | 142100 | 6195245500 | 2450 | 2455 | 2455 | 2445 | 13867 |
| 256 | 20231207 | 142000 | 6161334325 | 2455 | 2455 | 2455 | 2445 | 136346 |
| 257 | 20231207 | 141900 | 5827303135 | 2455 | 2455 | 2455 | 2450 | 3881 |
| 258 | 20231207 | 141800 | 5817776780 | 2455 | 2455 | 2455 | 2455 | 5496 |
| 259 | 20231207 | 141700 | 5804284100 | 2455 | 2455 | 2455 | 2450 | 16537 |
| 260 | 20231207 | 141600 | 5763765765 | 2455 | 2455 | 2455 | 2450 | 3590 |
| 261 | 20231207 | 141500 | 5754954315 | 2455 | 2455 | 2455 | 2450 | 6735 |
| 262 | 20231207 | 141400 | 5738431440 | 2455 | 2455 | 2455 | 2455 | 1945 |
| 263 | 20231207 | 141300 | 5733656465 | 2455 | 2455 | 2455 | 2450 | 4404 |
| 264 | 20231207 | 141200 | 5722862740 | 2455 | 2455 | 2455 | 2455 | 16582 |
| 265 | 20231207 | 141100 | 5682153930 | 2455 | 2460 | 2460 | 2455 | 17288 |
| 266 | 20231207 | 141000 | 5639711760 | 2460 | 2460 | 2460 | 2455 | 12925 |
| 267 | 20231207 | 140900 | 5607980810 | 2460 | 2455 | 2460 | 2455 | 17035 |
| 268 | 20231207 | 140800 | 5566156810 | 2455 | 2455 | 2460 | 2455 | 9877 |
| 269 | 20231207 | 140700 | 5541904025 | 2455 | 2460 | 2460 | 2455 | 1275 |
| 270 | 20231207 | 140600 | 5538769380 | 2460 | 2460 | 2460 | 2460 | 4083 |
| 271 | 20231207 | 140500 | 5528725200 | 2460 | 2460 | 2460 | 2455 | 2701 |
| 272 | 20231207 | 140400 | 5522080790 | 2455 | 2465 | 2465 | 2455 | 40980 |
| 273 | 20231207 | 140300 | 5421281060 | 2465 | 2465 | 2465 | 2465 | 2332 |
| 274 | 20231207 | 140200 | 5415532680 | 2465 | 2465 | 2465 | 2465 | 3005 |
| 275 | 20231207 | 140100 | 5408125355 | 2460 | 2465 | 2465 | 2460 | 4539 |
| 276 | 20231207 | 140000 | 5396937510 | 2465 | 2465 | 2465 | 2465 | 1449 |
| 277 | 20231207 | 135900 | 5393365725 | 2465 | 2465 | 2465 | 2465 | 1130 |
| 278 | 20231207 | 135800 | 5390580275 | 2465 | 2465 | 2465 | 2465 | 270 |
| 279 | 20231207 | 135700 | 5389914725 | 2465 | 2465 | 2465 | 2460 | 725 |
| 280 | 20231207 | 135600 | 5388128600 | 2465 | 2465 | 2465 | 2460 | 5248 |
| 281 | 20231207 | 135500 | 5375194780 | 2465 | 2460 | 2465 | 2460 | 6258 |
| 282 | 20231207 | 135400 | 5359770585 | 2465 | 2465 | 2465 | 2460 | 4314 |
| 283 | 20231207 | 135300 | 5349156630 | 2460 | 2465 | 2465 | 2460 | 320 |
| 284 | 20231207 | 135200 | 5348368605 | 2465 | 2465 | 2465 | 2460 | 1399 |
| 285 | 20231207 | 135100 | 5344922070 | 2465 | 2460 | 2465 | 2460 | 3319 |
| 286 | 20231207 | 135000 | 5336746685 | 2460 | 2460 | 2460 | 2460 | 140 |
| 287 | 20231207 | 134900 | 5336402285 | 2465 | 2460 | 2465 | 2460 | 3438 |
| 288 | 20231207 | 134800 | 5327944280 | 2460 | 2465 | 2465 | 2460 | 67 |
| 289 | 20231207 | 134700 | 5327779380 | 2460 | 2460 | 2465 | 2460 | 161 |
| 290 | 20231207 | 134600 | 5327383315 | 2460 | 2465 | 2465 | 2460 | 2376 |
| 291 | 20231207 | 134500 | 5321533875 | 2460 | 2465 | 2465 | 2460 | 252 |
| 292 | 20231207 | 134400 | 5320913855 | 2460 | 2460 | 2465 | 2460 | 2350 |
| 293 | 20231207 | 134300 | 5315130965 | 2465 | 2465 | 2465 | 2460 | 2816 |
| 294 | 20231207 | 134200 | 5308195025 | 2460 | 2460 | 2465 | 2460 | 1432 |
| 295 | 20231207 | 134100 | 5304672300 | 2460 | 2465 | 2465 | 2460 | 567 |
| 296 | 20231207 | 134000 | 5303274935 | 2465 | 2465 | 2465 | 2465 | 148 |
| 297 | 20231207 | 133900 | 5302910115 | 2465 | 2465 | 2465 | 2465 | 10934 |
| 298 | 20231207 | 133800 | 5275957805 | 2465 | 2460 | 2465 | 2460 | 331 |
| 299 | 20231207 | 133700 | 5275143295 | 2465 | 2460 | 2465 | 2460 | 4535 |
| 300 | 20231207 | 133600 | 5263971420 | 2460 | 2465 | 2465 | 2460 | 372 |
| 301 | 20231207 | 133500 | 5263056235 | 2465 | 2465 | 2465 | 2460 | 1524 |
| 302 | 20231207 | 133400 | 5259302055 | 2465 | 2465 | 2465 | 2460 | 5456 |
| 303 | 20231207 | 133300 | 5245869085 | 2465 | 2465 | 2465 | 2465 | 162 |
| 304 | 20231207 | 133200 | 5245469755 | 2465 | 2465 | 2465 | 2460 | 1931 |
| 305 | 20231207 | 133100 | 5240718640 | 2465 | 2465 | 2465 | 2465 | 2979 |
| 306 | 20231207 | 133000 | 5233375405 | 2465 | 2470 | 2470 | 2465 | 8762 |
| 307 | 20231207 | 132900 | 5211776780 | 2470 | 2465 | 2470 | 2460 | 8193 |
| 308 | 20231207 | 132800 | 5191585185 | 2465 | 2465 | 2465 | 2465 | 4780 |
| 309 | 20231207 | 132700 | 5179802485 | 2470 | 2470 | 2470 | 2465 | 313 |
| 310 | 20231207 | 132600 | 5179029880 | 2465 | 2465 | 2470 | 2465 | 2319 |
| 311 | 20231207 | 132500 | 5173311640 | 2465 | 2465 | 2465 | 2460 | 7215 |
| 312 | 20231207 | 132400 | 5155529165 | 2460 | 2465 | 2465 | 2460 | 450 |
| 313 | 20231207 | 132300 | 5154420415 | 2460 | 2465 | 2465 | 2460 | 65 |
| 314 | 20231207 | 132200 | 5154260395 | 2465 | 2460 | 2465 | 2460 | 1795 |
| 315 | 20231207 | 132100 | 5149843830 | 2465 | 2465 | 2465 | 2460 | 3128 |
| 316 | 20231207 | 132000 | 5142140360 | 2465 | 2460 | 2465 | 2460 | 1723 |
| 317 | 20231207 | 131900 | 5137901775 | 2465 | 2465 | 2465 | 2460 | 1451 |
| 318 | 20231207 | 131800 | 5134330210 | 2465 | 2460 | 2465 | 2460 | 141 |
| 319 | 20231207 | 131700 | 5133983155 | 2465 | 2465 | 2465 | 2465 | 90 |
| 320 | 20231207 | 131600 | 5133761305 | 2465 | 2465 | 2465 | 2460 | 2747 |
| 321 | 20231207 | 131500 | 5127003565 | 2465 | 2465 | 2465 | 2460 | 1205 |
| 322 | 20231207 | 131400 | 5124039240 | 2455 | 2465 | 2465 | 2455 | 5761 |
| 323 | 20231207 | 131300 | 5109867225 | 2460 | 2465 | 2465 | 2460 | 273 |
| 324 | 20231207 | 131200 | 5109194780 | 2465 | 2455 | 2465 | 2455 | 2920 |
| 325 | 20231207 | 131100 | 5102020820 | 2460 | 2460 | 2460 | 2455 | 238 |
| 326 | 20231207 | 131000 | 5101436170 | 2455 | 2455 | 2460 | 2455 | 7156 |
| 327 | 20231207 | 130900 | 5083867985 | 2455 | 2460 | 2460 | 2455 | 2085 |
| 328 | 20231207 | 130800 | 5078745455 | 2460 | 2460 | 2460 | 2455 | 719 |
| 329 | 20231207 | 130700 | 5076979270 | 2460 | 2460 | 2460 | 2455 | 831 |
| 330 | 20231207 | 130600 | 5074935840 | 2460 | 2455 | 2460 | 2455 | 7809 |
| 331 | 20231207 | 130500 | 5055728645 | 2460 | 2455 | 2460 | 2455 | 1417 |
| 332 | 20231207 | 130400 | 5052247225 | 2455 | 2455 | 2460 | 2455 | 1825 |
| 333 | 20231207 | 130300 | 5047766260 | 2455 | 2460 | 2460 | 2455 | 1574 |
| 334 | 20231207 | 130200 | 5043894720 | 2460 | 2460 | 2460 | 2455 | 456 |
| 335 | 20231207 | 130100 | 5042775110 | 2455 | 2460 | 2460 | 2455 | 418 |
| 336 | 20231207 | 130000 | 5041746835 | 2460 | 2460 | 2460 | 2460 | 1676 |
| 337 | 20231207 | 125900 | 5037623875 | 2460 | 2460 | 2460 | 2460 | 1112 |
| 338 | 20231207 | 125800 | 5034888355 | 2460 | 2460 | 2460 | 2460 | 2023 |
| 339 | 20231207 | 125700 | 5029911775 | 2460 | 2460 | 2460 | 2455 | 744 |
| 340 | 20231207 | 125600 | 5028082540 | 2460 | 2460 | 2465 | 2460 | 1196 |
| 341 | 20231207 | 125500 | 5025137875 | 2460 | 2460 | 2465 | 2460 | 798 |
| 342 | 20231207 | 125400 | 5023174670 | 2465 | 2460 | 2465 | 2460 | 2443 |
| 343 | 20231207 | 125300 | 5017164340 | 2460 | 2460 | 2460 | 2455 | 4683 |
| 344 | 20231207 | 125200 | 5005645910 | 2460 | 2460 | 2460 | 2455 | 58 |
| 345 | 20231207 | 125100 | 5005503260 | 2455 | 2465 | 2465 | 2455 | 6735 |
| 346 | 20231207 | 125000 | 4988945200 | 2465 | 2460 | 2465 | 2455 | 2498 |
| 347 | 20231207 | 124900 | 4982798130 | 2460 | 2455 | 2460 | 2455 | 9054 |
| 348 | 20231207 | 124800 | 4960537045 | 2460 | 2460 | 2460 | 2455 | 2306 |
| 349 | 20231207 | 124700 | 4954864300 | 2460 | 2460 | 2460 | 2455 | 511 |
| 350 | 20231207 | 124600 | 4953607290 | 2460 | 2460 | 2460 | 2455 | 334 |
| 351 | 20231207 | 124500 | 4952785750 | 2460 | 2460 | 2460 | 2460 | 1039 |
| 352 | 20231207 | 124400 | 4950229810 | 2460 | 2455 | 2460 | 2455 | 1939 |
| 353 | 20231207 | 124300 | 4945468770 | 2455 | 2455 | 2460 | 2455 | 1076 |
| 354 | 20231207 | 124200 | 4942822460 | 2455 | 2460 | 2460 | 2455 | 194 |
| 355 | 20231207 | 124100 | 4942345530 | 2460 | 2455 | 2460 | 2450 | 16432 |
| 356 | 20231207 | 124000 | 4901985665 | 2455 | 2455 | 2455 | 2450 | 16627 |
| 357 | 20231207 | 123900 | 4861186620 | 2455 | 2455 | 2455 | 2450 | 11849 |
| 358 | 20231207 | 123800 | 4832100920 | 2455 | 2455 | 2455 | 2450 | 6131 |
| 359 | 20231207 | 123700 | 4817049515 | 2455 | 2455 | 2455 | 2450 | 3050 |
| 360 | 20231207 | 123600 | 4809561810 | 2455 | 2450 | 2455 | 2450 | 9255 |
| 361 | 20231207 | 123500 | 4786845935 | 2455 | 2455 | 2455 | 2450 | 4081 |
| 362 | 20231207 | 123400 | 4776828860 | 2455 | 2455 | 2455 | 2450 | 3998 |
| 363 | 20231207 | 123300 | 4767014620 | 2455 | 2455 | 2455 | 2450 | 24363 |
| 364 | 20231207 | 123200 | 4707209675 | 2455 | 2460 | 2460 | 2455 | 5328 |
| 365 | 20231207 | 123100 | 4694117300 | 2455 | 2460 | 2460 | 2455 | 20500 |
| 366 | 20231207 | 123000 | 4643787705 | 2460 | 2460 | 2460 | 2460 | 2090 |
| 367 | 20231207 | 122900 | 4638646305 | 2455 | 2455 | 2460 | 2455 | 2510 |
| 368 | 20231207 | 122800 | 4632484235 | 2460 | 2460 | 2460 | 2460 | 728 |
| 369 | 20231207 | 122700 | 4630693355 | 2460 | 2460 | 2465 | 2455 | 6048 |
| 370 | 20231207 | 122600 | 4615826080 | 2465 | 2465 | 2465 | 2460 | 2805 |
| 371 | 20231207 | 122500 | 4608923805 | 2465 | 2465 | 2465 | 2460 | 621 |
| 372 | 20231207 | 122400 | 4607394170 | 2465 | 2465 | 2465 | 2460 | 6243 |
| 373 | 20231207 | 122300 | 4592010590 | 2460 | 2460 | 2465 | 2460 | 3710 |
| 374 | 20231207 | 122200 | 4582883960 | 2460 | 2465 | 2465 | 2460 | 3037 |
| 375 | 20231207 | 122100 | 4575412910 | 2460 | 2460 | 2465 | 2460 | 110 |
| 376 | 20231207 | 122000 | 4575142305 | 2460 | 2460 | 2460 | 2460 | 2617 |
| 377 | 20231207 | 121900 | 4568704485 | 2465 | 2460 | 2465 | 2460 | 2822 |
| 378 | 20231207 | 121800 | 4561762325 | 2460 | 2465 | 2465 | 2460 | 904 |
| 379 | 20231207 | 121700 | 4559538125 | 2465 | 2460 | 2465 | 2460 | 17 |
| 380 | 20231207 | 121600 | 4559496255 | 2460 | 2460 | 2460 | 2460 | 648 |
| 381 | 20231207 | 121500 | 4557902175 | 2465 | 2460 | 2465 | 2460 | 138 |
| 382 | 20231207 | 121400 | 4557562660 | 2460 | 2460 | 2465 | 2460 | 3893 |
| 383 | 20231207 | 121300 | 4547984820 | 2465 | 2460 | 2465 | 2460 | 5833 |
| 384 | 20231207 | 121200 | 4533635635 | 2460 | 2460 | 2465 | 2460 | 1535 |
| 385 | 20231207 | 121100 | 4529858980 | 2460 | 2460 | 2465 | 2460 | 3158 |
| 386 | 20231207 | 121000 | 4522085640 | 2465 | 2465 | 2465 | 2460 | 1131 |
| 387 | 20231207 | 120900 | 4519302725 | 2460 | 2465 | 2465 | 2460 | 1040 |
| 388 | 20231207 | 120800 | 4516744125 | 2465 | 2465 | 2465 | 2460 | 123 |
| 389 | 20231207 | 120700 | 4516441085 | 2465 | 2465 | 2465 | 2460 | 91 |
| 390 | 20231207 | 120600 | 4516217010 | 2465 | 2465 | 2465 | 2460 | 1241 |
| 391 | 20231207 | 120500 | 4513163055 | 2465 | 2465 | 2465 | 2460 | 1274 |
| 392 | 20231207 | 120400 | 4510026645 | 2465 | 2460 | 2465 | 2460 | 3749 |
| 393 | 20231207 | 120300 | 4500802990 | 2460 | 2460 | 2465 | 2460 | 3519 |
| 394 | 20231207 | 120200 | 4492146245 | 2460 | 2465 | 2465 | 2460 | 40 |
| 395 | 20231207 | 120100 | 4492047800 | 2460 | 2465 | 2465 | 2460 | 1023 |
| 396 | 20231207 | 120000 | 4489531105 | 2465 | 2460 | 2465 | 2460 | 11056 |
| 397 | 20231207 | 115900 | 4462324870 | 2460 | 2455 | 2460 | 2455 | 556 |
| 398 | 20231207 | 115800 | 4460957610 | 2460 | 2460 | 2460 | 2455 | 1355 |
| 399 | 20231207 | 115700 | 4457625825 | 2460 | 2455 | 2460 | 2455 | 4767 |
| 400 | 20231207 | 115600 | 4445908085 | 2460 | 2455 | 2460 | 2455 | 3302 |
| 401 | 20231207 | 115500 | 4437798870 | 2455 | 2455 | 2460 | 2455 | 3872 |
| 402 | 20231207 | 115400 | 4428293000 | 2455 | 2455 | 2460 | 2450 | 41859 |
| 403 | 20231207 | 115300 | 4325644330 | 2460 | 2460 | 2460 | 2455 | 401 |
| 404 | 20231207 | 115200 | 4324658800 | 2460 | 2455 | 2460 | 2455 | 669 |
| 405 | 20231207 | 115100 | 4323016330 | 2455 | 2455 | 2460 | 2455 | 7431 |
| 406 | 20231207 | 115000 | 4304771715 | 2460 | 2460 | 2460 | 2455 | 1856 |
| 407 | 20231207 | 114900 | 4300207455 | 2460 | 2460 | 2460 | 2455 | 955 |
| 408 | 20231207 | 114800 | 4297862685 | 2460 | 2460 | 2460 | 2460 | 3310 |
| 409 | 20231207 | 114700 | 4289720085 | 2460 | 2465 | 2465 | 2460 | 625 |
| 410 | 20231207 | 114600 | 4288180820 | 2465 | 2465 | 2465 | 2455 | 12582 |
| 411 | 20231207 | 114500 | 4257264940 | 2465 | 2465 | 2465 | 2460 | 1371 |
| 412 | 20231207 | 114400 | 4253891135 | 2460 | 2465 | 2465 | 2460 | 1160 |
| 413 | 20231207 | 114300 | 4251037235 | 2465 | 2455 | 2465 | 2455 | 4667 |
| 414 | 20231207 | 114200 | 4239546530 | 2460 | 2455 | 2460 | 2455 | 18819 |
| 415 | 20231207 | 114100 | 4193301525 | 2455 | 2460 | 2460 | 2455 | 1951 |
| 416 | 20231207 | 114000 | 4188508400 | 2460 | 2455 | 2460 | 2455 | 771 |
| 417 | 20231207 | 113900 | 4186612240 | 2460 | 2460 | 2460 | 2455 | 1996 |
| 418 | 20231207 | 113800 | 4181706580 | 2460 | 2455 | 2460 | 2455 | 51658 |
| 419 | 20231207 | 113700 | 4054885370 | 2460 | 2455 | 2460 | 2455 | 6618 |
| 420 | 20231207 | 113600 | 4038627295 | 2455 | 2465 | 2465 | 2455 | 30693 |
| 421 | 20231207 | 113500 | 3963214045 | 2465 | 2465 | 2465 | 2460 | 3485 |
| 422 | 20231207 | 113400 | 3954640760 | 2465 | 2465 | 2465 | 2460 | 1081 |
| 423 | 20231207 | 113300 | 3951976200 | 2465 | 2465 | 2465 | 2465 | 4089 |
| 424 | 20231207 | 113200 | 3941896815 | 2465 | 2465 | 2465 | 2460 | 1974 |
| 425 | 20231207 | 113100 | 3937033255 | 2460 | 2465 | 2465 | 2455 | 17959 |
| 426 | 20231207 | 113000 | 3892919735 | 2460 | 2460 | 2465 | 2460 | 946 |
| 427 | 20231207 | 112900 | 3890592045 | 2465 | 2460 | 2465 | 2460 | 513 |
| 428 | 20231207 | 112800 | 3889327550 | 2455 | 2460 | 2465 | 2455 | 101408 |
| 429 | 20231207 | 112700 | 3640354900 | 2465 | 2465 | 2465 | 2455 | 50221 |
| 430 | 20231207 | 112600 | 3516903755 | 2465 | 2465 | 2470 | 2465 | 12575 |
| 431 | 20231207 | 112500 | 3485906375 | 2465 | 2465 | 2470 | 2465 | 2873 |
| 432 | 20231207 | 112400 | 3478824380 | 2470 | 2465 | 2470 | 2465 | 3425 |
| 433 | 20231207 | 112300 | 3470371650 | 2465 | 2465 | 2470 | 2460 | 25740 |
| 434 | 20231207 | 112200 | 3407029925 | 2465 | 2465 | 2470 | 2465 | 11376 |
| 435 | 20231207 | 112100 | 3378988080 | 2470 | 2475 | 2475 | 2465 | 38629 |
| 436 | 20231207 | 112000 | 3283498680 | 2480 | 2480 | 2480 | 2475 | 324 |
| 437 | 20231207 | 111900 | 3282695660 | 2480 | 2475 | 2480 | 2475 | 18670 |
| 438 | 20231207 | 111800 | 3236486825 | 2475 | 2480 | 2480 | 2475 | 693 |
| 439 | 20231207 | 111700 | 3234768835 | 2480 | 2475 | 2480 | 2475 | 2999 |
| 440 | 20231207 | 111600 | 3227345200 | 2475 | 2480 | 2480 | 2475 | 222 |
| 441 | 20231207 | 111500 | 3226794895 | 2475 | 2480 | 2480 | 2475 | 29 |
| 442 | 20231207 | 111400 | 3226723030 | 2480 | 2480 | 2480 | 2475 | 735 |
| 443 | 20231207 | 111300 | 3224903850 | 2480 | 2475 | 2480 | 2475 | 614 |
| 444 | 20231207 | 111200 | 3223382150 | 2475 | 2475 | 2480 | 2475 | 2379 |
| 445 | 20231207 | 111100 | 3217494115 | 2475 | 2475 | 2475 | 2470 | 2153 |
| 446 | 20231207 | 111000 | 3212175610 | 2475 | 2475 | 2480 | 2470 | 3679 |
| 447 | 20231207 | 110900 | 3203071285 | 2480 | 2480 | 2480 | 2480 | 457 |
| 448 | 20231207 | 110800 | 3201937925 | 2480 | 2480 | 2480 | 2480 | 2575 |
| 449 | 20231207 | 110700 | 3195551925 | 2475 | 2475 | 2480 | 2475 | 912 |
| 450 | 20231207 | 110600 | 3193290710 | 2480 | 2470 | 2480 | 2470 | 1174 |
| 451 | 20231207 | 110500 | 3190389805 | 2470 | 2480 | 2480 | 2470 | 2729 |
| 452 | 20231207 | 110400 | 3183633300 | 2480 | 2480 | 2480 | 2480 | 555 |
| 453 | 20231207 | 110300 | 3182256900 | 2480 | 2485 | 2490 | 2480 | 1665 |
| 454 | 20231207 | 110200 | 3178114045 | 2485 | 2485 | 2485 | 2475 | 13803 |
| 455 | 20231207 | 110100 | 3143907430 | 2485 | 2480 | 2485 | 2480 | 4024 |
| 456 | 20231207 | 110000 | 3133907875 | 2485 | 2480 | 2485 | 2475 | 7069 |
| 457 | 20231207 | 105900 | 3116346430 | 2480 | 2475 | 2485 | 2475 | 8198 |
| 458 | 20231207 | 105800 | 3096019100 | 2475 | 2480 | 2480 | 2475 | 6612 |
| 459 | 20231207 | 105700 | 3079652120 | 2475 | 2480 | 2485 | 2475 | 1578 |
| 460 | 20231207 | 105600 | 3075740010 | 2480 | 2480 | 2480 | 2475 | 5516 |
| 461 | 20231207 | 105500 | 3062087810 | 2475 | 2485 | 2485 | 2475 | 888 |
| 462 | 20231207 | 105400 | 3059888150 | 2485 | 2485 | 2485 | 2475 | 6656 |
| 463 | 20231207 | 105300 | 3043407615 | 2485 | 2480 | 2485 | 2480 | 4752 |
| 464 | 20231207 | 105200 | 3031611885 | 2480 | 2480 | 2480 | 2470 | 1865 |
| 465 | 20231207 | 105100 | 3026999185 | 2480 | 2480 | 2480 | 2475 | 2542 |
| 466 | 20231207 | 105000 | 3020697600 | 2480 | 2470 | 2485 | 2460 | 44768 |
| 467 | 20231207 | 104900 | 2910455210 | 2470 | 2475 | 2475 | 2470 | 914 |
| 468 | 20231207 | 104800 | 2908197475 | 2470 | 2470 | 2475 | 2470 | 2226 |
| 469 | 20231207 | 104700 | 2902695495 | 2470 | 2470 | 2475 | 2465 | 2185 |
| 470 | 20231207 | 104600 | 2897295885 | 2470 | 2470 | 2470 | 2470 | 2515 |
| 471 | 20231207 | 104500 | 2891083835 | 2470 | 2470 | 2470 | 2465 | 3545 |
| 472 | 20231207 | 104400 | 2882331520 | 2470 | 2470 | 2470 | 2470 | 1037 |
| 473 | 20231207 | 104300 | 2879770130 | 2470 | 2475 | 2475 | 2470 | 1001 |
| 474 | 20231207 | 104200 | 2877297160 | 2475 | 2470 | 2475 | 2470 | 2330 |
| 475 | 20231207 | 104100 | 2871542045 | 2470 | 2470 | 2475 | 2470 | 1094 |
| 476 | 20231207 | 104000 | 2868839860 | 2470 | 2470 | 2470 | 2465 | 3507 |
| 477 | 20231207 | 103900 | 2860191520 | 2470 | 2470 | 2470 | 2470 | 4634 |
| 478 | 20231207 | 103800 | 2848745540 | 2470 | 2470 | 2470 | 2465 | 475 |
| 479 | 20231207 | 103700 | 2847573660 | 2470 | 2470 | 2470 | 2460 | 7645 |
| 480 | 20231207 | 103600 | 2828744295 | 2470 | 2465 | 2470 | 2465 | 3638 |
| 481 | 20231207 | 103500 | 2819775960 | 2465 | 2465 | 2465 | 2460 | 2029 |
| 482 | 20231207 | 103400 | 2814781110 | 2465 | 2470 | 2470 | 2460 | 8302 |
| 483 | 20231207 | 103300 | 2794320680 | 2470 | 2465 | 2475 | 2465 | 1932 |
| 484 | 20231207 | 103200 | 2789547845 | 2465 | 2465 | 2470 | 2465 | 3662 |
| 485 | 20231207 | 103100 | 2780520370 | 2465 | 2470 | 2470 | 2465 | 17502 |
| 486 | 20231207 | 103000 | 2737343270 | 2470 | 2475 | 2475 | 2470 | 5591 |
| 487 | 20231207 | 102900 | 2723526800 | 2470 | 2480 | 2480 | 2470 | 1921 |
| 488 | 20231207 | 102800 | 2718773500 | 2470 | 2470 | 2480 | 2470 | 3053 |
| 489 | 20231207 | 102700 | 2711216835 | 2470 | 2475 | 2475 | 2470 | 1507 |
| 490 | 20231207 | 102600 | 2707490610 | 2475 | 2470 | 2475 | 2470 | 2147 |
| 491 | 20231207 | 102500 | 2702182295 | 2475 | 2475 | 2475 | 2470 | 4697 |
| 492 | 20231207 | 102400 | 2690572175 | 2470 | 2470 | 2475 | 2470 | 5747 |
| 493 | 20231207 | 102300 | 2676376700 | 2470 | 2470 | 2470 | 2465 | 4178 |
| 494 | 20231207 | 102200 | 2666067090 | 2470 | 2475 | 2475 | 2465 | 4756 |
| 495 | 20231207 | 102100 | 2654308735 | 2475 | 2465 | 2475 | 2460 | 2723 |
| 496 | 20231207 | 102000 | 2647588740 | 2460 | 2455 | 2460 | 2455 | 30935 |
| 497 | 20231207 | 101900 | 2571499505 | 2460 | 2460 | 2465 | 2455 | 36127 |
| 498 | 20231207 | 101800 | 2482618265 | 2465 | 2480 | 2480 | 2460 | 85312 |
| 499 | 20231207 | 101700 | 2272018280 | 2475 | 2480 | 2480 | 2470 | 46504 |
| 500 | 20231207 | 101600 | 2156901275 | 2480 | 2485 | 2485 | 2480 | 3725 |
| 501 | 20231207 | 101500 | 2147662450 | 2485 | 2480 | 2485 | 2480 | 3248 |
| 502 | 20231207 | 101400 | 2139603430 | 2480 | 2475 | 2480 | 2475 | 3359 |
| 503 | 20231207 | 101300 | 2131278605 | 2480 | 2480 | 2480 | 2475 | 2866 |
| 504 | 20231207 | 101200 | 2124171735 | 2480 | 2480 | 2480 | 2475 | 5166 |
| 505 | 20231207 | 101100 | 2111361305 | 2480 | 2480 | 2480 | 2475 | 1045 |
| 506 | 20231207 | 101000 | 2108770205 | 2480 | 2480 | 2480 | 2475 | 2273 |
| 507 | 20231207 | 100900 | 2103142020 | 2475 | 2480 | 2485 | 2475 | 13167 |
| 508 | 20231207 | 100800 | 2070528075 | 2485 | 2480 | 2485 | 2475 | 3044 |
| 509 | 20231207 | 100700 | 2062984460 | 2480 | 2480 | 2480 | 2475 | 5816 |
| 510 | 20231207 | 100600 | 2048561780 | 2485 | 2480 | 2485 | 2475 | 5693 |
| 511 | 20231207 | 100500 | 2034443150 | 2480 | 2480 | 2480 | 2475 | 3347 |
| 512 | 20231207 | 100400 | 2026143085 | 2480 | 2480 | 2480 | 2475 | 9584 |
| 513 | 20231207 | 100300 | 2002382235 | 2480 | 2485 | 2485 | 2475 | 4512 |
| 514 | 20231207 | 100200 | 1991193590 | 2480 | 2480 | 2485 | 2475 | 5341 |
| 515 | 20231207 | 100100 | 1977952525 | 2480 | 2480 | 2485 | 2475 | 29721 |
| 516 | 20231207 | 100000 | 1904241195 | 2480 | 2485 | 2485 | 2480 | 1655 |
| 517 | 20231207 | 095900 | 1900133535 | 2485 | 2485 | 2485 | 2480 | 6848 |
| 518 | 20231207 | 095800 | 1883149445 | 2490 | 2485 | 2490 | 2480 | 5541 |
| 519 | 20231207 | 095700 | 1869385030 | 2485 | 2485 | 2485 | 2480 | 2302 |
| 520 | 20231207 | 095600 | 1863664610 | 2485 | 2485 | 2485 | 2480 | 9513 |
| 521 | 20231207 | 095500 | 1840070025 | 2485 | 2485 | 2490 | 2480 | 16635 |
| 522 | 20231207 | 095400 | 1798770435 | 2490 | 2490 | 2490 | 2485 | 17256 |
| 523 | 20231207 | 095300 | 1755883260 | 2490 | 2490 | 2490 | 2485 | 1783 |
| 524 | 20231207 | 095200 | 1751443595 | 2490 | 2485 | 2490 | 2485 | 7287 |
| 525 | 20231207 | 095100 | 1733302005 | 2490 | 2490 | 2490 | 2485 | 2809 |
| 526 | 20231207 | 095000 | 1726311795 | 2485 | 2490 | 2490 | 2485 | 2640 |
| 527 | 20231207 | 094900 | 1719746775 | 2490 | 2490 | 2490 | 2485 | 1310 |
| 528 | 20231207 | 094800 | 1716489125 | 2490 | 2485 | 2490 | 2485 | 2153 |
| 529 | 20231207 | 094700 | 1711132115 | 2485 | 2490 | 2490 | 2485 | 6491 |
| 530 | 20231207 | 094600 | 1694999735 | 2490 | 2490 | 2490 | 2485 | 1464 |
| 531 | 20231207 | 094500 | 1691357025 | 2490 | 2490 | 2495 | 2485 | 996 |
| 532 | 20231207 | 094400 | 1688877265 | 2495 | 2495 | 2495 | 2490 | 11427 |
| 533 | 20231207 | 094300 | 1660385555 | 2495 | 2490 | 2495 | 2490 | 21181 |
| 534 | 20231207 | 094200 | 1607642845 | 2490 | 2490 | 2490 | 2485 | 2869 |
| 535 | 20231207 | 094100 | 1600499675 | 2490 | 2490 | 2490 | 2485 | 2979 |
| 536 | 20231207 | 094000 | 1593095245 | 2490 | 2485 | 2490 | 2485 | 10052 |
| 537 | 20231207 | 093900 | 1568115975 | 2480 | 2485 | 2485 | 2480 | 15228 |
| 538 | 20231207 | 093800 | 1530332240 | 2485 | 2485 | 2485 | 2480 | 1951 |
| 539 | 20231207 | 093700 | 1525492810 | 2485 | 2490 | 2490 | 2480 | 12077 |
| 540 | 20231207 | 093600 | 1495509125 | 2490 | 2485 | 2490 | 2480 | 8535 |
| 541 | 20231207 | 093500 | 1474313890 | 2485 | 2490 | 2490 | 2480 | 2041 |
| 542 | 20231207 | 093400 | 1469240745 | 2490 | 2480 | 2490 | 2480 | 30737 |
| 543 | 20231207 | 093300 | 1393001780 | 2475 | 2480 | 2480 | 2475 | 4674 |
| 544 | 20231207 | 093200 | 1381426340 | 2480 | 2475 | 2480 | 2475 | 3518 |
| 545 | 20231207 | 093100 | 1372714625 | 2475 | 2480 | 2485 | 2475 | 5113 |
| 546 | 20231207 | 093000 | 1360038505 | 2480 | 2480 | 2490 | 2475 | 4587 |
| 547 | 20231207 | 092900 | 1348667540 | 2480 | 2480 | 2480 | 2475 | 13764 |
| 548 | 20231207 | 092800 | 1314549125 | 2480 | 2480 | 2490 | 2480 | 22311 |
| 549 | 20231207 | 092700 | 1259214895 | 2485 | 2490 | 2490 | 2485 | 49952 |
| 550 | 20231207 | 092600 | 1135059515 | 2490 | 2490 | 2490 | 2485 | 5263 |
| 551 | 20231207 | 092500 | 1121960725 | 2490 | 2495 | 2495 | 2490 | 14859 |
| 552 | 20231207 | 092400 | 1084959035 | 2495 | 2495 | 2495 | 2490 | 1890 |
| 553 | 20231207 | 092300 | 1080245435 | 2495 | 2495 | 2500 | 2485 | 15334 |
| 554 | 20231207 | 092200 | 1042053255 | 2500 | 2495 | 2500 | 2490 | 8380 |
| 555 | 20231207 | 092100 | 1021150155 | 2495 | 2490 | 2495 | 2490 | 7006 |
| 556 | 20231207 | 092000 | 1003686340 | 2490 | 2495 | 2495 | 2490 | 3183 |
| 557 | 20231207 | 091900 | 995756045 | 2495 | 2495 | 2500 | 2495 | 3471 |
| 558 | 20231207 | 091800 | 987095400 | 2495 | 2495 | 2500 | 2495 | 11351 |
| 559 | 20231207 | 091700 | 958768050 | 2495 | 2495 | 2500 | 2495 | 3162 |
| 560 | 20231207 | 091600 | 950878460 | 2495 | 2495 | 2495 | 2490 | 6422 |
| 561 | 20231207 | 091500 | 934860570 | 2495 | 2500 | 2500 | 2490 | 8911 |
| 562 | 20231207 | 091400 | 912644900 | 2500 | 2500 | 2505 | 2500 | 9670 |
| 563 | 20231207 | 091300 | 888467790 | 2500 | 2510 | 2510 | 2495 | 54833 |
| 564 | 20231207 | 091200 | 751609950 | 2510 | 2495 | 2515 | 2495 | 17569 |
| 565 | 20231207 | 091100 | 707675150 | 2495 | 2490 | 2495 | 2490 | 7401 |
| 566 | 20231207 | 091000 | 689245010 | 2490 | 2490 | 2495 | 2485 | 17331 |
| 567 | 20231207 | 090900 | 646127630 | 2495 | 2490 | 2495 | 2490 | 15598 |
| 568 | 20231207 | 090800 | 607287640 | 2490 | 2490 | 2495 | 2485 | 6471 |
| 569 | 20231207 | 090700 | 591175340 | 2490 | 2490 | 2495 | 2490 | 13301 |
| 570 | 20231207 | 090600 | 558041495 | 2495 | 2495 | 2495 | 2490 | 16626 |
| 571 | 20231207 | 090500 | 516620010 | 2495 | 2490 | 2495 | 2490 | 15354 |
| 572 | 20231207 | 090400 | 478359405 | 2495 | 2495 | 2500 | 2490 | 10213 |
| 573 | 20231207 | 090300 | 452887980 | 2495 | 2495 | 2500 | 2490 | 20025 |
| 574 | 20231207 | 090200 | 402950685 | 2495 | 2490 | 2500 | 2485 | 38685 |
| 575 | 20231207 | 090100 | 306571470 | 2490 | 2480 | 2490 | 2480 | 7545 |
| 576 | 20231207 | 090000 | 287807705 | 2480 | 2500 | 2500 | 2470 | 114811 |