31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 27414 |
| 3 | 20231207 | 191300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 4 | 20231207 | 191200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 5 | 20231207 | 191100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 6 | 20231207 | 191000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 7 | 20231207 | 190900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 8 | 20231207 | 190800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 9 | 20231207 | 190700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 10 | 20231207 | 190600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 11 | 20231207 | 190500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 12 | 20231207 | 190400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 13 | 20231207 | 190300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 14 | 20231207 | 190200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 15 | 20231207 | 190100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 16 | 20231207 | 190000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 17 | 20231207 | 185900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 18 | 20231207 | 185800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 19 | 20231207 | 185700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 20 | 20231207 | 185600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 21 | 20231207 | 185500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 22 | 20231207 | 185400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 23 | 20231207 | 185300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 24 | 20231207 | 185200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 25 | 20231207 | 185100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 26 | 20231207 | 185000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 27 | 20231207 | 184900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 28 | 20231207 | 184800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 29 | 20231207 | 184700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 30 | 20231207 | 184600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 31 | 20231207 | 184500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 32 | 20231207 | 184400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 27414 |
| 33 | 20231207 | 184300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 34 | 20231207 | 184200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 35 | 20231207 | 184100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 36 | 20231207 | 184000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 37 | 20231207 | 183900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 38 | 20231207 | 183800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 39 | 20231207 | 183700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 40 | 20231207 | 183600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 41 | 20231207 | 183500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 42 | 20231207 | 183400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 43 | 20231207 | 183300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 44 | 20231207 | 183200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 45 | 20231207 | 183100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 46 | 20231207 | 183000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 47 | 20231207 | 182900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 48 | 20231207 | 182800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 49 | 20231207 | 182700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 50 | 20231207 | 182600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 51 | 20231207 | 182500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 52 | 20231207 | 182400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 53 | 20231207 | 182300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 54 | 20231207 | 182200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 55 | 20231207 | 182100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 56 | 20231207 | 182000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 57 | 20231207 | 181900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 58 | 20231207 | 181800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 59 | 20231207 | 181700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 60 | 20231207 | 181600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 61 | 20231207 | 181500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 62 | 20231207 | 181400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 27414 |
| 63 | 20231207 | 181300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 64 | 20231207 | 181200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 65 | 20231207 | 181100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 66 | 20231207 | 181000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 67 | 20231207 | 180900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 68 | 20231207 | 180800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 69 | 20231207 | 180700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 70 | 20231207 | 180600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 71 | 20231207 | 180500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 72 | 20231207 | 180400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 73 | 20231207 | 180300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 74 | 20231207 | 180200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 75 | 20231207 | 180100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 76 | 20231207 | 180000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 77 | 20231207 | 175900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 78 | 20231207 | 175800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 79 | 20231207 | 175700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 80 | 20231207 | 175600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 81 | 20231207 | 175500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 82 | 20231207 | 175400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 83 | 20231207 | 175300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 84 | 20231207 | 175200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 85 | 20231207 | 175100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 86 | 20231207 | 175000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 87 | 20231207 | 174900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 88 | 20231207 | 174800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 89 | 20231207 | 174700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 90 | 20231207 | 174600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 91 | 20231207 | 174500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 92 | 20231207 | 174400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 27414 |
| 93 | 20231207 | 174300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 94 | 20231207 | 174200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 95 | 20231207 | 174100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 96 | 20231207 | 174000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 97 | 20231207 | 173900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 98 | 20231207 | 173800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 99 | 20231207 | 173700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 100 | 20231207 | 173600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 101 | 20231207 | 173500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 102 | 20231207 | 173400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 103 | 20231207 | 173300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 104 | 20231207 | 173200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 105 | 20231207 | 173100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 106 | 20231207 | 173000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 107 | 20231207 | 172900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 108 | 20231207 | 172800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 109 | 20231207 | 172700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 110 | 20231207 | 172600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 111 | 20231207 | 172500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 112 | 20231207 | 172400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 113 | 20231207 | 172300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 114 | 20231207 | 172200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 115 | 20231207 | 172100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 116 | 20231207 | 172000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 117 | 20231207 | 171900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 118 | 20231207 | 171800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 119 | 20231207 | 171700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 120 | 20231207 | 171600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 121 | 20231207 | 171500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 122 | 20231207 | 171400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 27414 |
| 123 | 20231207 | 171300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 124 | 20231207 | 171200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 125 | 20231207 | 171100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 126 | 20231207 | 171000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 127 | 20231207 | 170900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 128 | 20231207 | 170800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 129 | 20231207 | 170700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 130 | 20231207 | 170600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 131 | 20231207 | 170500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 132 | 20231207 | 170400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 133 | 20231207 | 170300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 134 | 20231207 | 170200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 135 | 20231207 | 170100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 136 | 20231207 | 170000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 137 | 20231207 | 165900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 138 | 20231207 | 165800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 139 | 20231207 | 165700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 140 | 20231207 | 165600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 141 | 20231207 | 165500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 142 | 20231207 | 165400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 143 | 20231207 | 165300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 144 | 20231207 | 165200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 145 | 20231207 | 165100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 146 | 20231207 | 165000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 147 | 20231207 | 164900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 148 | 20231207 | 164800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 149 | 20231207 | 164700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 150 | 20231207 | 164600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 151 | 20231207 | 164500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 152 | 20231207 | 164400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 27414 |
| 153 | 20231207 | 164300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 154 | 20231207 | 164200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 155 | 20231207 | 164100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 156 | 20231207 | 164000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 157 | 20231207 | 163900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 158 | 20231207 | 163800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 159 | 20231207 | 163700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 160 | 20231207 | 163600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 161 | 20231207 | 163500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 162 | 20231207 | 163400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 163 | 20231207 | 163300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 164 | 20231207 | 163200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 165 | 20231207 | 163100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 166 | 20231207 | 163000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 167 | 20231207 | 162900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 168 | 20231207 | 162800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 169 | 20231207 | 162700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 170 | 20231207 | 162600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 171 | 20231207 | 162500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 172 | 20231207 | 162400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 173 | 20231207 | 162300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 174 | 20231207 | 162200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 175 | 20231207 | 162100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 176 | 20231207 | 162000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 177 | 20231207 | 161900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 178 | 20231207 | 161800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 179 | 20231207 | 161700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 180 | 20231207 | 161600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 181 | 20231207 | 161500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 182 | 20231207 | 161400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 27414 |
| 183 | 20231207 | 161300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 184 | 20231207 | 161200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 185 | 20231207 | 161100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 186 | 20231207 | 161000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 187 | 20231207 | 160900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 188 | 20231207 | 160800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 189 | 20231207 | 160700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 190 | 20231207 | 160600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 191 | 20231207 | 160500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 192 | 20231207 | 160400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 193 | 20231207 | 160300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 194 | 20231207 | 160200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 195 | 20231207 | 160100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 196 | 20231207 | 160000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 197 | 20231207 | 155900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 198 | 20231207 | 155800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 199 | 20231207 | 155700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 200 | 20231207 | 155600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 201 | 20231207 | 155500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 202 | 20231207 | 155400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 203 | 20231207 | 155300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 204 | 20231207 | 155200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 205 | 20231207 | 155100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 206 | 20231207 | 155000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 207 | 20231207 | 154900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 208 | 20231207 | 154800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 209 | 20231207 | 154700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 210 | 20231207 | 154600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 211 | 20231207 | 154500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 212 | 20231207 | 154400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 27414 |
| 213 | 20231207 | 154300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 214 | 20231207 | 154200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 215 | 20231207 | 154100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 216 | 20231207 | 154000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 217 | 20231207 | 153900 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 218 | 20231207 | 153800 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 219 | 20231207 | 153700 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 220 | 20231207 | 153600 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 221 | 20231207 | 153500 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 222 | 20231207 | 153400 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 223 | 20231207 | 153300 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 224 | 20231207 | 153200 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 225 | 20231207 | 153100 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 0 |
| 226 | 20231207 | 153000 | 6549185930 | 2395 | 2395 | 2395 | 2395 | 27414 |
| 227 | 20231207 | 152900 | 6483529400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 228 | 20231207 | 152800 | 6483529400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 229 | 20231207 | 152700 | 6483529400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 230 | 20231207 | 152600 | 6483529400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 231 | 20231207 | 152500 | 6483529400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 232 | 20231207 | 152400 | 6483529400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 233 | 20231207 | 152300 | 6483529400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 234 | 20231207 | 152200 | 6483529400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 235 | 20231207 | 152100 | 6483529400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 236 | 20231207 | 152000 | 6483529400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 237 | 20231207 | 151900 | 6483529400 | 2415 | 2405 | 2415 | 2400 | 11563 |
| 238 | 20231207 | 151800 | 6455676640 | 2400 | 2405 | 2405 | 2395 | 1838 |
| 239 | 20231207 | 151700 | 6451262790 | 2405 | 2400 | 2405 | 2395 | 6769 |
| 240 | 20231207 | 151600 | 6435019815 | 2405 | 2405 | 2410 | 2400 | 4568 |
| 241 | 20231207 | 151500 | 6424040355 | 2410 | 2410 | 2415 | 2405 | 5149 |
| 242 | 20231207 | 151400 | 6411631290 | 2410 | 2410 | 2415 | 2405 | 793 |
| 243 | 20231207 | 151300 | 6409719855 | 2410 | 2405 | 2410 | 2405 | 10991 |
| 244 | 20231207 | 151200 | 6383249045 | 2410 | 2410 | 2410 | 2405 | 365 |
| 245 | 20231207 | 151100 | 6382370575 | 2405 | 2410 | 2410 | 2400 | 1338 |
| 246 | 20231207 | 151000 | 6379151705 | 2410 | 2410 | 2410 | 2405 | 2831 |
| 247 | 20231207 | 150900 | 6372343080 | 2410 | 2415 | 2415 | 2405 | 1336 |
| 248 | 20231207 | 150800 | 6369122030 | 2415 | 2410 | 2415 | 2405 | 973 |
| 249 | 20231207 | 150700 | 6366777150 | 2405 | 2425 | 2425 | 2400 | 6537 |
| 250 | 20231207 | 150600 | 6351071145 | 2425 | 2405 | 2435 | 2400 | 8021 |
| 251 | 20231207 | 150500 | 6331686645 | 2395 | 2405 | 2405 | 2395 | 6487 |
| 252 | 20231207 | 150400 | 6316117065 | 2395 | 2400 | 2410 | 2395 | 11186 |
| 253 | 20231207 | 150300 | 6289271980 | 2400 | 2405 | 2410 | 2400 | 9721 |
| 254 | 20231207 | 150200 | 6265932540 | 2410 | 2405 | 2410 | 2405 | 4874 |
| 255 | 20231207 | 150100 | 6254206095 | 2405 | 2415 | 2415 | 2405 | 7634 |
| 256 | 20231207 | 150000 | 6235818650 | 2415 | 2430 | 2430 | 2415 | 4487 |
| 257 | 20231207 | 145900 | 6224959710 | 2430 | 2440 | 2440 | 2425 | 3830 |
| 258 | 20231207 | 145800 | 6215656285 | 2440 | 2445 | 2450 | 2430 | 8844 |
| 259 | 20231207 | 145700 | 6194058485 | 2450 | 2425 | 2450 | 2425 | 15017 |
| 260 | 20231207 | 145600 | 6157426255 | 2430 | 2420 | 2440 | 2420 | 5624 |
| 261 | 20231207 | 145500 | 6143736635 | 2420 | 2425 | 2445 | 2410 | 29415 |
| 262 | 20231207 | 145400 | 6072226560 | 2425 | 2415 | 2455 | 2405 | 31828 |
| 263 | 20231207 | 145300 | 5994629635 | 2415 | 2410 | 2440 | 2410 | 7806 |
| 264 | 20231207 | 145200 | 5975686865 | 2390 | 2385 | 2410 | 2385 | 39912 |
| 265 | 20231207 | 145100 | 5879932295 | 2385 | 2375 | 2385 | 2375 | 3830 |
| 266 | 20231207 | 145000 | 5870813345 | 2375 | 2375 | 2380 | 2375 | 4997 |
| 267 | 20231207 | 144900 | 5858931975 | 2375 | 2365 | 2375 | 2365 | 3666 |
| 268 | 20231207 | 144800 | 5850245125 | 2365 | 2365 | 2365 | 2365 | 847 |
| 269 | 20231207 | 144700 | 5848241970 | 2365 | 2355 | 2365 | 2355 | 1171 |
| 270 | 20231207 | 144600 | 5845479405 | 2360 | 2355 | 2360 | 2355 | 526 |
| 271 | 20231207 | 144500 | 5844238095 | 2360 | 2360 | 2360 | 2355 | 196 |
| 272 | 20231207 | 144400 | 5843776275 | 2365 | 2365 | 2365 | 2360 | 386 |
| 273 | 20231207 | 144300 | 5842865295 | 2360 | 2360 | 2360 | 2360 | 758 |
| 274 | 20231207 | 144200 | 5841076415 | 2360 | 2360 | 2365 | 2360 | 3155 |
| 275 | 20231207 | 144100 | 5833630115 | 2360 | 2360 | 2360 | 2360 | 154 |
| 276 | 20231207 | 144000 | 5833266675 | 2360 | 2360 | 2360 | 2350 | 5467 |
| 277 | 20231207 | 143900 | 5820383560 | 2360 | 2360 | 2360 | 2350 | 7545 |
| 278 | 20231207 | 143800 | 5802644935 | 2360 | 2360 | 2360 | 2350 | 2222 |
| 279 | 20231207 | 143700 | 5797421015 | 2350 | 2360 | 2360 | 2350 | 42 |
| 280 | 20231207 | 143600 | 5797322245 | 2360 | 2360 | 2360 | 2350 | 3231 |
| 281 | 20231207 | 143500 | 5789718850 | 2355 | 2365 | 2370 | 2355 | 667 |
| 282 | 20231207 | 143400 | 5788142060 | 2365 | 2360 | 2365 | 2355 | 4894 |
| 283 | 20231207 | 143300 | 5776589200 | 2360 | 2360 | 2360 | 2360 | 2233 |
| 284 | 20231207 | 143200 | 5771319320 | 2360 | 2360 | 2360 | 2360 | 2092 |
| 285 | 20231207 | 143100 | 5766382200 | 2365 | 2360 | 2365 | 2360 | 1313 |
| 286 | 20231207 | 143000 | 5763283485 | 2360 | 2355 | 2360 | 2355 | 157 |
| 287 | 20231207 | 142900 | 5762913430 | 2355 | 2355 | 2355 | 2355 | 47 |
| 288 | 20231207 | 142800 | 5762802745 | 2350 | 2355 | 2355 | 2350 | 113 |
| 289 | 20231207 | 142700 | 5762537180 | 2355 | 2355 | 2355 | 2355 | 1395 |
| 290 | 20231207 | 142600 | 5759251955 | 2355 | 2365 | 2365 | 2350 | 1024 |
| 291 | 20231207 | 142500 | 5756837850 | 2365 | 2355 | 2365 | 2355 | 4862 |
| 292 | 20231207 | 142400 | 5745368780 | 2360 | 2360 | 2360 | 2360 | 169 |
| 293 | 20231207 | 142300 | 5744969940 | 2360 | 2355 | 2365 | 2350 | 8032 |
| 294 | 20231207 | 142200 | 5726064705 | 2355 | 2355 | 2360 | 2355 | 190 |
| 295 | 20231207 | 142100 | 5725617005 | 2355 | 2360 | 2360 | 2355 | 304 |
| 296 | 20231207 | 142000 | 5724901065 | 2360 | 2360 | 2360 | 2360 | 670 |
| 297 | 20231207 | 141900 | 5723319865 | 2365 | 2355 | 2365 | 2355 | 9361 |
| 298 | 20231207 | 141800 | 5701227955 | 2360 | 2360 | 2360 | 2360 | 737 |
| 299 | 20231207 | 141700 | 5699488635 | 2360 | 2355 | 2360 | 2355 | 6292 |
| 300 | 20231207 | 141600 | 5684658010 | 2360 | 2350 | 2360 | 2350 | 3341 |
| 301 | 20231207 | 141500 | 5676789835 | 2355 | 2345 | 2355 | 2345 | 442 |
| 302 | 20231207 | 141400 | 5675751305 | 2345 | 2345 | 2345 | 2345 | 64 |
| 303 | 20231207 | 141300 | 5675601225 | 2345 | 2355 | 2355 | 2345 | 713 |
| 304 | 20231207 | 141200 | 5673923070 | 2340 | 2340 | 2355 | 2340 | 20781 |
| 305 | 20231207 | 141100 | 5625136405 | 2340 | 2350 | 2350 | 2335 | 13801 |
| 306 | 20231207 | 141000 | 5592856045 | 2345 | 2350 | 2350 | 2345 | 2627 |
| 307 | 20231207 | 140900 | 5586695510 | 2345 | 2350 | 2350 | 2340 | 2881 |
| 308 | 20231207 | 140800 | 5579951800 | 2340 | 2350 | 2350 | 2335 | 15854 |
| 309 | 20231207 | 140700 | 5542837820 | 2350 | 2355 | 2355 | 2350 | 7908 |
| 310 | 20231207 | 140600 | 5524253110 | 2355 | 2355 | 2355 | 2350 | 2869 |
| 311 | 20231207 | 140500 | 5517507055 | 2355 | 2355 | 2360 | 2355 | 4226 |
| 312 | 20231207 | 140400 | 5507553825 | 2360 | 2355 | 2360 | 2355 | 1720 |
| 313 | 20231207 | 140300 | 5503501710 | 2360 | 2360 | 2365 | 2360 | 3476 |
| 314 | 20231207 | 140200 | 5495288340 | 2360 | 2360 | 2360 | 2360 | 43 |
| 315 | 20231207 | 140100 | 5495186860 | 2360 | 2360 | 2360 | 2360 | 2706 |
| 316 | 20231207 | 140000 | 5488800700 | 2360 | 2360 | 2360 | 2355 | 1363 |
| 317 | 20231207 | 135900 | 5485587945 | 2355 | 2360 | 2360 | 2355 | 592 |
| 318 | 20231207 | 135800 | 5484192785 | 2355 | 2355 | 2360 | 2355 | 1326 |
| 319 | 20231207 | 135700 | 5481068605 | 2355 | 2355 | 2360 | 2355 | 1488 |
| 320 | 20231207 | 135600 | 5477563995 | 2355 | 2360 | 2360 | 2355 | 2154 |
| 321 | 20231207 | 135500 | 5472483145 | 2355 | 2355 | 2355 | 2355 | 5100 |
| 322 | 20231207 | 135400 | 5460472645 | 2355 | 2355 | 2355 | 2355 | 100 |
| 323 | 20231207 | 135300 | 5460237145 | 2355 | 2355 | 2355 | 2355 | 402 |
| 324 | 20231207 | 135200 | 5459290435 | 2355 | 2360 | 2360 | 2355 | 279 |
| 325 | 20231207 | 135100 | 5458632015 | 2355 | 2355 | 2355 | 2355 | 742 |
| 326 | 20231207 | 135000 | 5456884605 | 2355 | 2355 | 2355 | 2355 | 395 |
| 327 | 20231207 | 134900 | 5455954380 | 2360 | 2360 | 2360 | 2360 | 2237 |
| 328 | 20231207 | 134800 | 5450675060 | 2360 | 2355 | 2360 | 2355 | 3328 |
| 329 | 20231207 | 134700 | 5442836495 | 2360 | 2360 | 2360 | 2360 | 364 |
| 330 | 20231207 | 134600 | 5441977455 | 2360 | 2360 | 2360 | 2360 | 201 |
| 331 | 20231207 | 134500 | 5441503095 | 2355 | 2360 | 2360 | 2355 | 1197 |
| 332 | 20231207 | 134400 | 5438680175 | 2360 | 2355 | 2360 | 2350 | 1074 |
| 333 | 20231207 | 134300 | 5436149905 | 2355 | 2350 | 2355 | 2350 | 6822 |
| 334 | 20231207 | 134200 | 5420099895 | 2350 | 2355 | 2355 | 2350 | 4765 |
| 335 | 20231207 | 134100 | 5408902020 | 2355 | 2360 | 2360 | 2355 | 2443 |
| 336 | 20231207 | 134000 | 5403147070 | 2360 | 2360 | 2365 | 2360 | 1465 |
| 337 | 20231207 | 133900 | 5399689665 | 2365 | 2365 | 2365 | 2360 | 28 |
| 338 | 20231207 | 133800 | 5399623565 | 2370 | 2375 | 2375 | 2350 | 266 |
| 339 | 20231207 | 133700 | 5398993825 | 2375 | 2370 | 2375 | 2345 | 12652 |
| 340 | 20231207 | 133600 | 5369205610 | 2370 | 2360 | 2370 | 2360 | 4366 |
| 341 | 20231207 | 133500 | 5358858500 | 2365 | 2365 | 2365 | 2365 | 621 |
| 342 | 20231207 | 133400 | 5357389835 | 2365 | 2355 | 2370 | 2355 | 7850 |
| 343 | 20231207 | 133300 | 5338876830 | 2350 | 2345 | 2350 | 2345 | 9617 |
| 344 | 20231207 | 133200 | 5316279965 | 2350 | 2345 | 2350 | 2345 | 2592 |
| 345 | 20231207 | 133100 | 5310191590 | 2350 | 2350 | 2350 | 2335 | 28307 |
| 346 | 20231207 | 133000 | 5243908690 | 2350 | 2350 | 2350 | 2345 | 4217 |
| 347 | 20231207 | 132900 | 5234014280 | 2350 | 2350 | 2350 | 2350 | 4410 |
| 348 | 20231207 | 132800 | 5223650780 | 2350 | 2350 | 2355 | 2350 | 13131 |
| 349 | 20231207 | 132700 | 5192791925 | 2350 | 2355 | 2360 | 2350 | 9410 |
| 350 | 20231207 | 132600 | 5170673590 | 2350 | 2355 | 2355 | 2350 | 11093 |
| 351 | 20231207 | 132500 | 5144568425 | 2355 | 2355 | 2355 | 2355 | 287 |
| 352 | 20231207 | 132400 | 5143892540 | 2360 | 2365 | 2365 | 2360 | 141 |
| 353 | 20231207 | 132300 | 5143559575 | 2365 | 2355 | 2365 | 2355 | 1253 |
| 354 | 20231207 | 132200 | 5140603000 | 2355 | 2360 | 2360 | 2355 | 4021 |
| 355 | 20231207 | 132100 | 5131128725 | 2360 | 2360 | 2360 | 2355 | 2479 |
| 356 | 20231207 | 132000 | 5125280345 | 2360 | 2355 | 2360 | 2350 | 1095 |
| 357 | 20231207 | 131900 | 5122701620 | 2355 | 2350 | 2360 | 2350 | 3442 |
| 358 | 20231207 | 131800 | 5114597595 | 2355 | 2365 | 2365 | 2350 | 17198 |
| 359 | 20231207 | 131700 | 5074107910 | 2365 | 2365 | 2365 | 2360 | 896 |
| 360 | 20231207 | 131600 | 5071988875 | 2365 | 2360 | 2365 | 2360 | 1608 |
| 361 | 20231207 | 131500 | 5068192990 | 2365 | 2365 | 2365 | 2365 | 1184 |
| 362 | 20231207 | 131400 | 5065392830 | 2360 | 2360 | 2360 | 2360 | 2192 |
| 363 | 20231207 | 131300 | 5060219710 | 2360 | 2365 | 2365 | 2360 | 7165 |
| 364 | 20231207 | 131200 | 5043308875 | 2360 | 2360 | 2360 | 2360 | 8970 |
| 365 | 20231207 | 131100 | 5022139675 | 2360 | 2370 | 2370 | 2360 | 2997 |
| 366 | 20231207 | 131000 | 5015062205 | 2360 | 2360 | 2370 | 2355 | 3466 |
| 367 | 20231207 | 130900 | 5006897480 | 2355 | 2355 | 2355 | 2355 | 510 |
| 368 | 20231207 | 130800 | 5005696430 | 2355 | 2360 | 2360 | 2355 | 2000 |
| 369 | 20231207 | 130700 | 5000977760 | 2365 | 2375 | 2375 | 2365 | 58 |
| 370 | 20231207 | 130600 | 5000840555 | 2375 | 2365 | 2375 | 2355 | 1672 |
| 371 | 20231207 | 130500 | 4996890380 | 2360 | 2375 | 2380 | 2350 | 31861 |
| 372 | 20231207 | 130400 | 4921556820 | 2375 | 2375 | 2380 | 2375 | 480 |
| 373 | 20231207 | 130300 | 4920416570 | 2380 | 2375 | 2380 | 2375 | 867 |
| 374 | 20231207 | 130200 | 4918357345 | 2380 | 2385 | 2390 | 2380 | 6670 |
| 375 | 20231207 | 130100 | 4902459255 | 2385 | 2385 | 2390 | 2385 | 476 |
| 376 | 20231207 | 130000 | 4901323670 | 2385 | 2385 | 2385 | 2385 | 197 |
| 377 | 20231207 | 125900 | 4900853825 | 2385 | 2385 | 2390 | 2385 | 1364 |
| 378 | 20231207 | 125800 | 4897600680 | 2385 | 2380 | 2385 | 2380 | 462 |
| 379 | 20231207 | 125700 | 4896499620 | 2380 | 2380 | 2385 | 2380 | 656 |
| 380 | 20231207 | 125600 | 4894937940 | 2380 | 2385 | 2385 | 2380 | 1098 |
| 381 | 20231207 | 125500 | 4892321810 | 2385 | 2390 | 2390 | 2385 | 1902 |
| 382 | 20231207 | 125400 | 4887780270 | 2390 | 2385 | 2390 | 2380 | 1600 |
| 383 | 20231207 | 125300 | 4883966265 | 2385 | 2380 | 2385 | 2380 | 1499 |
| 384 | 20231207 | 125200 | 4880393610 | 2380 | 2380 | 2380 | 2380 | 33 |
| 385 | 20231207 | 125100 | 4880315070 | 2385 | 2385 | 2385 | 2385 | 175 |
| 386 | 20231207 | 125000 | 4879897695 | 2385 | 2380 | 2385 | 2380 | 883 |
| 387 | 20231207 | 124900 | 4877795830 | 2380 | 2385 | 2385 | 2380 | 720 |
| 388 | 20231207 | 124800 | 4876081630 | 2390 | 2380 | 2390 | 2380 | 2071 |
| 389 | 20231207 | 124700 | 4871144235 | 2380 | 2385 | 2385 | 2380 | 157 |
| 390 | 20231207 | 124600 | 4870770560 | 2380 | 2390 | 2390 | 2380 | 57 |
| 391 | 20231207 | 124500 | 4870634375 | 2385 | 2385 | 2390 | 2385 | 317 |
| 392 | 20231207 | 124400 | 4869878325 | 2390 | 2385 | 2390 | 2385 | 4968 |
| 393 | 20231207 | 124300 | 4858009305 | 2385 | 2390 | 2395 | 2385 | 3264 |
| 394 | 20231207 | 124200 | 4850216970 | 2390 | 2385 | 2390 | 2385 | 251 |
| 395 | 20231207 | 124100 | 4849618330 | 2390 | 2380 | 2390 | 2375 | 17893 |
| 396 | 20231207 | 124000 | 4806870830 | 2385 | 2385 | 2385 | 2380 | 1829 |
| 397 | 20231207 | 123900 | 4802515570 | 2385 | 2380 | 2385 | 2380 | 600 |
| 398 | 20231207 | 123800 | 4801086570 | 2380 | 2380 | 2385 | 2380 | 159 |
| 399 | 20231207 | 123700 | 4800707475 | 2385 | 2385 | 2385 | 2385 | 3477 |
| 400 | 20231207 | 123600 | 4792414830 | 2385 | 2385 | 2385 | 2385 | 824 |
| 401 | 20231207 | 123500 | 4790449590 | 2385 | 2380 | 2385 | 2375 | 4468 |
| 402 | 20231207 | 123400 | 4779810145 | 2380 | 2380 | 2380 | 2380 | 351 |
| 403 | 20231207 | 123300 | 4778974765 | 2385 | 2380 | 2385 | 2380 | 5179 |
| 404 | 20231207 | 123200 | 4766648645 | 2375 | 2375 | 2375 | 2370 | 1199 |
| 405 | 20231207 | 123100 | 4763806020 | 2375 | 2375 | 2375 | 2375 | 222 |
| 406 | 20231207 | 123000 | 4763278770 | 2375 | 2375 | 2380 | 2375 | 4 |
| 407 | 20231207 | 122900 | 4763269265 | 2370 | 2370 | 2370 | 2365 | 2682 |
| 408 | 20231207 | 122800 | 4756914010 | 2375 | 2365 | 2375 | 2365 | 3858 |
| 409 | 20231207 | 122700 | 4747770305 | 2370 | 2365 | 2370 | 2360 | 4805 |
| 410 | 20231207 | 122600 | 4736404730 | 2370 | 2365 | 2370 | 2365 | 2087 |
| 411 | 20231207 | 122500 | 4731467945 | 2370 | 2370 | 2370 | 2370 | 453 |
| 412 | 20231207 | 122400 | 4730394335 | 2370 | 2370 | 2370 | 2370 | 2834 |
| 413 | 20231207 | 122300 | 4723677755 | 2375 | 2375 | 2380 | 2375 | 2075 |
| 414 | 20231207 | 122200 | 4718749140 | 2380 | 2380 | 2380 | 2380 | 524 |
| 415 | 20231207 | 122100 | 4717502020 | 2380 | 2380 | 2380 | 2380 | 401 |
| 416 | 20231207 | 122000 | 4716547640 | 2370 | 2375 | 2375 | 2370 | 19998 |
| 417 | 20231207 | 121900 | 4669152130 | 2380 | 2375 | 2380 | 2375 | 1713 |
| 418 | 20231207 | 121800 | 4665075240 | 2375 | 2375 | 2375 | 2370 | 4081 |
| 419 | 20231207 | 121700 | 4655382870 | 2375 | 2370 | 2375 | 2370 | 24 |
| 420 | 20231207 | 121600 | 4655325920 | 2375 | 2375 | 2375 | 2365 | 17482 |
| 421 | 20231207 | 121500 | 4613895570 | 2375 | 2375 | 2375 | 2375 | 400 |
| 422 | 20231207 | 121400 | 4612945570 | 2380 | 2375 | 2380 | 2375 | 44 |
| 423 | 20231207 | 121300 | 4612841065 | 2375 | 2370 | 2375 | 2370 | 4908 |
| 424 | 20231207 | 121200 | 4601196490 | 2370 | 2380 | 2380 | 2370 | 604 |
| 425 | 20231207 | 121100 | 4599764080 | 2380 | 2375 | 2380 | 2370 | 7572 |
| 426 | 20231207 | 121000 | 4581745230 | 2375 | 2380 | 2380 | 2375 | 4992 |
| 427 | 20231207 | 120900 | 4569888480 | 2385 | 2380 | 2385 | 2380 | 216 |
| 428 | 20231207 | 120800 | 4569374015 | 2380 | 2375 | 2380 | 2375 | 6123 |
| 429 | 20231207 | 120700 | 4554801375 | 2375 | 2375 | 2375 | 2375 | 1547 |
| 430 | 20231207 | 120600 | 4551127250 | 2375 | 2375 | 2375 | 2375 | 96 |
| 431 | 20231207 | 120500 | 4550899250 | 2375 | 2385 | 2385 | 2375 | 2354 |
| 432 | 20231207 | 120400 | 4545297985 | 2380 | 2380 | 2385 | 2380 | 1874 |
| 433 | 20231207 | 120300 | 4540837730 | 2375 | 2375 | 2380 | 2375 | 1715 |
| 434 | 20231207 | 120200 | 4536759130 | 2375 | 2380 | 2385 | 2375 | 2436 |
| 435 | 20231207 | 120100 | 4530962430 | 2380 | 2380 | 2380 | 2380 | 1671 |
| 436 | 20231207 | 120000 | 4526985450 | 2375 | 2375 | 2375 | 2375 | 0 |
| 437 | 20231207 | 115900 | 4526985450 | 2375 | 2375 | 2375 | 2370 | 2281 |
| 438 | 20231207 | 115800 | 4521568090 | 2375 | 2375 | 2375 | 2370 | 1226 |
| 439 | 20231207 | 115700 | 4518658035 | 2375 | 2380 | 2380 | 2375 | 1171 |
| 440 | 20231207 | 115600 | 4515876355 | 2375 | 2380 | 2380 | 2375 | 16 |
| 441 | 20231207 | 115500 | 4515838310 | 2375 | 2370 | 2375 | 2370 | 7 |
| 442 | 20231207 | 115400 | 4515821700 | 2375 | 2380 | 2380 | 2375 | 2177 |
| 443 | 20231207 | 115300 | 4510649875 | 2380 | 2380 | 2380 | 2375 | 2800 |
| 444 | 20231207 | 115200 | 4503999445 | 2380 | 2390 | 2390 | 2380 | 3702 |
| 445 | 20231207 | 115100 | 4495182500 | 2390 | 2390 | 2395 | 2390 | 12908 |
| 446 | 20231207 | 115000 | 4464320220 | 2390 | 2385 | 2390 | 2380 | 11353 |
| 447 | 20231207 | 114900 | 4437289210 | 2385 | 2380 | 2385 | 2380 | 1376 |
| 448 | 20231207 | 114800 | 4434007825 | 2380 | 2385 | 2385 | 2380 | 504 |
| 449 | 20231207 | 114700 | 4432807800 | 2385 | 2380 | 2385 | 2380 | 220 |
| 450 | 20231207 | 114600 | 4432283420 | 2385 | 2385 | 2385 | 2385 | 34 |
| 451 | 20231207 | 114500 | 4432202330 | 2385 | 2385 | 2385 | 2380 | 4978 |
| 452 | 20231207 | 114400 | 4420340245 | 2380 | 2380 | 2380 | 2380 | 2009 |
| 453 | 20231207 | 114300 | 4415558825 | 2380 | 2375 | 2380 | 2370 | 2533 |
| 454 | 20231207 | 114200 | 4409540750 | 2375 | 2375 | 2375 | 2370 | 126 |
| 455 | 20231207 | 114100 | 4409241550 | 2375 | 2370 | 2375 | 2370 | 1929 |
| 456 | 20231207 | 114000 | 4404669045 | 2370 | 2365 | 2370 | 2365 | 9706 |
| 457 | 20231207 | 113900 | 4381667885 | 2365 | 2365 | 2365 | 2355 | 1497 |
| 458 | 20231207 | 113800 | 4378127810 | 2360 | 2355 | 2365 | 2355 | 5064 |
| 459 | 20231207 | 113700 | 4366201700 | 2355 | 2365 | 2365 | 2355 | 10542 |
| 460 | 20231207 | 113600 | 4341333445 | 2360 | 2360 | 2360 | 2355 | 3611 |
| 461 | 20231207 | 113500 | 4332811495 | 2355 | 2360 | 2365 | 2355 | 6666 |
| 462 | 20231207 | 113400 | 4317082020 | 2360 | 2360 | 2360 | 2360 | 120 |
| 463 | 20231207 | 113300 | 4316798820 | 2360 | 2355 | 2360 | 2355 | 4988 |
| 464 | 20231207 | 113200 | 4305028780 | 2360 | 2360 | 2365 | 2360 | 1569 |
| 465 | 20231207 | 113100 | 4301325435 | 2360 | 2360 | 2365 | 2360 | 516 |
| 466 | 20231207 | 113000 | 4300106665 | 2360 | 2360 | 2365 | 2360 | 2029 |
| 467 | 20231207 | 112900 | 4295318170 | 2360 | 2360 | 2365 | 2360 | 5574 |
| 468 | 20231207 | 112800 | 4282161900 | 2360 | 2360 | 2360 | 2355 | 3124 |
| 469 | 20231207 | 112700 | 4274789310 | 2360 | 2365 | 2370 | 2360 | 618 |
| 470 | 20231207 | 112600 | 4273330650 | 2375 | 2355 | 2375 | 2355 | 2444 |
| 471 | 20231207 | 112500 | 4267564770 | 2355 | 2365 | 2380 | 2355 | 21610 |
| 472 | 20231207 | 112400 | 4216479270 | 2360 | 2380 | 2380 | 2360 | 5299 |
| 473 | 20231207 | 112300 | 4203945205 | 2380 | 2370 | 2385 | 2370 | 4376 |
| 474 | 20231207 | 112200 | 4193552615 | 2370 | 2370 | 2375 | 2370 | 1308 |
| 475 | 20231207 | 112100 | 4190448890 | 2370 | 2370 | 2375 | 2370 | 4774 |
| 476 | 20231207 | 112000 | 4179129245 | 2375 | 2385 | 2390 | 2375 | 10928 |
| 477 | 20231207 | 111900 | 4153131530 | 2380 | 2380 | 2385 | 2380 | 7780 |
| 478 | 20231207 | 111800 | 4134603010 | 2380 | 2375 | 2385 | 2375 | 3431 |
| 479 | 20231207 | 111700 | 4126439035 | 2375 | 2375 | 2375 | 2370 | 6839 |
| 480 | 20231207 | 111600 | 4110201570 | 2375 | 2385 | 2385 | 2375 | 331 |
| 481 | 20231207 | 111500 | 4109412445 | 2385 | 2380 | 2385 | 2375 | 5959 |
| 482 | 20231207 | 111400 | 4095228320 | 2385 | 2380 | 2385 | 2380 | 540 |
| 483 | 20231207 | 111300 | 4093940520 | 2380 | 2375 | 2380 | 2375 | 806 |
| 484 | 20231207 | 111200 | 4092024475 | 2380 | 2380 | 2380 | 2375 | 113 |
| 485 | 20231207 | 111100 | 4091755545 | 2380 | 2385 | 2385 | 2380 | 15392 |
| 486 | 20231207 | 111000 | 4055104775 | 2380 | 2365 | 2380 | 2365 | 9891 |
| 487 | 20231207 | 110900 | 4031601010 | 2370 | 2365 | 2375 | 2365 | 718 |
| 488 | 20231207 | 110800 | 4029899200 | 2365 | 2370 | 2370 | 2365 | 2188 |
| 489 | 20231207 | 110700 | 4024724355 | 2370 | 2370 | 2370 | 2365 | 103 |
| 490 | 20231207 | 110600 | 4024480250 | 2360 | 2360 | 2370 | 2360 | 6725 |
| 491 | 20231207 | 110500 | 4008555930 | 2360 | 2365 | 2365 | 2360 | 1596 |
| 492 | 20231207 | 110400 | 4004787045 | 2365 | 2360 | 2365 | 2355 | 7978 |
| 493 | 20231207 | 110300 | 3985945915 | 2360 | 2355 | 2360 | 2350 | 4736 |
| 494 | 20231207 | 110200 | 3974801975 | 2360 | 2365 | 2370 | 2360 | 1100 |
| 495 | 20231207 | 110100 | 3972201150 | 2360 | 2370 | 2370 | 2360 | 5474 |
| 496 | 20231207 | 110000 | 3959272200 | 2370 | 2370 | 2370 | 2365 | 9730 |
| 497 | 20231207 | 105900 | 3936227770 | 2375 | 2380 | 2380 | 2375 | 1761 |
| 498 | 20231207 | 105800 | 3932042500 | 2380 | 2380 | 2380 | 2370 | 6835 |
| 499 | 20231207 | 105700 | 3915775930 | 2375 | 2370 | 2380 | 2370 | 6435 |
| 500 | 20231207 | 105600 | 3900477560 | 2365 | 2370 | 2375 | 2365 | 6020 |
| 501 | 20231207 | 105500 | 3886221765 | 2370 | 2365 | 2370 | 2365 | 2442 |
| 502 | 20231207 | 105400 | 3880445435 | 2365 | 2360 | 2365 | 2360 | 3076 |
| 503 | 20231207 | 105300 | 3873180845 | 2365 | 2360 | 2365 | 2355 | 7982 |
| 504 | 20231207 | 105200 | 3854374845 | 2360 | 2360 | 2360 | 2360 | 1645 |
| 505 | 20231207 | 105100 | 3850492645 | 2360 | 2360 | 2360 | 2355 | 1938 |
| 506 | 20231207 | 105000 | 3845919715 | 2355 | 2360 | 2360 | 2355 | 8117 |
| 507 | 20231207 | 104900 | 3826794490 | 2355 | 2360 | 2360 | 2355 | 3840 |
| 508 | 20231207 | 104800 | 3817749380 | 2360 | 2355 | 2365 | 2350 | 25004 |
| 509 | 20231207 | 104700 | 3758775760 | 2355 | 2345 | 2360 | 2345 | 4349 |
| 510 | 20231207 | 104600 | 3748547925 | 2345 | 2350 | 2350 | 2345 | 4542 |
| 511 | 20231207 | 104500 | 3737877230 | 2350 | 2350 | 2360 | 2350 | 8765 |
| 512 | 20231207 | 104400 | 3717261905 | 2350 | 2355 | 2365 | 2350 | 4861 |
| 513 | 20231207 | 104300 | 3705823645 | 2365 | 2365 | 2370 | 2360 | 7408 |
| 514 | 20231207 | 104200 | 3688310950 | 2365 | 2360 | 2365 | 2360 | 3095 |
| 515 | 20231207 | 104100 | 3680997685 | 2355 | 2345 | 2360 | 2345 | 1444 |
| 516 | 20231207 | 104000 | 3677590665 | 2340 | 2370 | 2370 | 2340 | 15260 |
| 517 | 20231207 | 103900 | 3641713285 | 2370 | 2360 | 2370 | 2350 | 1548 |
| 518 | 20231207 | 103800 | 3638064990 | 2350 | 2355 | 2360 | 2350 | 6070 |
| 519 | 20231207 | 103700 | 3623778515 | 2355 | 2350 | 2355 | 2345 | 1501 |
| 520 | 20231207 | 103600 | 3620252515 | 2350 | 2350 | 2355 | 2345 | 9299 |
| 521 | 20231207 | 103500 | 3598411705 | 2345 | 2350 | 2355 | 2345 | 9842 |
| 522 | 20231207 | 103400 | 3575283620 | 2350 | 2365 | 2370 | 2345 | 70191 |
| 523 | 20231207 | 103300 | 3410091200 | 2380 | 2370 | 2380 | 2365 | 13891 |
| 524 | 20231207 | 103200 | 3377226480 | 2370 | 2375 | 2375 | 2370 | 3740 |
| 525 | 20231207 | 103100 | 3368354925 | 2365 | 2370 | 2375 | 2365 | 2480 |
| 526 | 20231207 | 103000 | 3362479305 | 2375 | 2395 | 2395 | 2370 | 61497 |
| 527 | 20231207 | 102900 | 3216403605 | 2395 | 2390 | 2395 | 2385 | 1832 |
| 528 | 20231207 | 102800 | 3212023795 | 2390 | 2390 | 2390 | 2385 | 17784 |
| 529 | 20231207 | 102700 | 3169541840 | 2385 | 2385 | 2395 | 2385 | 5271 |
| 530 | 20231207 | 102600 | 3156951135 | 2395 | 2385 | 2395 | 2380 | 7462 |
| 531 | 20231207 | 102500 | 3139127290 | 2380 | 2385 | 2385 | 2370 | 5738 |
| 532 | 20231207 | 102400 | 3125487870 | 2385 | 2375 | 2385 | 2370 | 8325 |
| 533 | 20231207 | 102300 | 3105715215 | 2375 | 2375 | 2375 | 2365 | 18396 |
| 534 | 20231207 | 102200 | 3062131140 | 2375 | 2365 | 2375 | 2365 | 9063 |
| 535 | 20231207 | 102100 | 3040668770 | 2365 | 2370 | 2375 | 2365 | 7085 |
| 536 | 20231207 | 102000 | 3023865465 | 2370 | 2385 | 2390 | 2365 | 23343 |
| 537 | 20231207 | 101900 | 2968449290 | 2390 | 2385 | 2390 | 2380 | 2000 |
| 538 | 20231207 | 101800 | 2963674815 | 2390 | 2385 | 2390 | 2380 | 2627 |
| 539 | 20231207 | 101700 | 2957419995 | 2380 | 2385 | 2385 | 2380 | 1966 |
| 540 | 20231207 | 101600 | 2952737415 | 2375 | 2385 | 2385 | 2375 | 12576 |
| 541 | 20231207 | 101500 | 2922783500 | 2385 | 2395 | 2395 | 2385 | 7491 |
| 542 | 20231207 | 101400 | 2904880930 | 2395 | 2375 | 2395 | 2370 | 23659 |
| 543 | 20231207 | 101300 | 2848748120 | 2375 | 2395 | 2400 | 2375 | 37670 |
| 544 | 20231207 | 101200 | 2758973600 | 2395 | 2390 | 2395 | 2385 | 5502 |
| 545 | 20231207 | 101100 | 2745836265 | 2390 | 2385 | 2395 | 2385 | 8170 |
| 546 | 20231207 | 101000 | 2726329745 | 2385 | 2395 | 2400 | 2385 | 12570 |
| 547 | 20231207 | 100900 | 2696307270 | 2390 | 2390 | 2400 | 2385 | 11587 |
| 548 | 20231207 | 100800 | 2668563905 | 2390 | 2405 | 2405 | 2390 | 14812 |
| 549 | 20231207 | 100700 | 2633064605 | 2405 | 2395 | 2405 | 2385 | 9720 |
| 550 | 20231207 | 100600 | 2609767550 | 2395 | 2400 | 2400 | 2385 | 17350 |
| 551 | 20231207 | 100500 | 2568287735 | 2400 | 2410 | 2415 | 2400 | 15760 |
| 552 | 20231207 | 100400 | 2530386420 | 2415 | 2400 | 2415 | 2385 | 16337 |
| 553 | 20231207 | 100300 | 2491183055 | 2405 | 2405 | 2415 | 2360 | 100032 |
| 554 | 20231207 | 100200 | 2252253515 | 2405 | 2430 | 2435 | 2400 | 36996 |
| 555 | 20231207 | 100100 | 2162998830 | 2435 | 2440 | 2440 | 2425 | 11112 |
| 556 | 20231207 | 100000 | 2135961860 | 2440 | 2440 | 2445 | 2430 | 5084 |
| 557 | 20231207 | 095900 | 2123550185 | 2440 | 2455 | 2455 | 2400 | 155202 |
| 558 | 20231207 | 095800 | 1749098880 | 2455 | 2460 | 2465 | 2455 | 13921 |
| 559 | 20231207 | 095700 | 1714830490 | 2460 | 2455 | 2460 | 2455 | 2164 |
| 560 | 20231207 | 095600 | 1709512865 | 2455 | 2450 | 2455 | 2445 | 9434 |
| 561 | 20231207 | 095500 | 1686402235 | 2450 | 2440 | 2450 | 2440 | 6997 |
| 562 | 20231207 | 095400 | 1669285455 | 2440 | 2465 | 2470 | 2430 | 87028 |
| 563 | 20231207 | 095300 | 1455897275 | 2470 | 2475 | 2475 | 2470 | 8229 |
| 564 | 20231207 | 095200 | 1435567750 | 2475 | 2480 | 2480 | 2470 | 1638 |
| 565 | 20231207 | 095100 | 1431513345 | 2480 | 2480 | 2480 | 2465 | 4615 |
| 566 | 20231207 | 095000 | 1420128695 | 2465 | 2475 | 2480 | 2465 | 23165 |
| 567 | 20231207 | 094900 | 1362945280 | 2480 | 2490 | 2490 | 2480 | 36259 |
| 568 | 20231207 | 094800 | 1272903620 | 2500 | 2490 | 2500 | 2490 | 3251 |
| 569 | 20231207 | 094700 | 1264793380 | 2490 | 2495 | 2495 | 2490 | 4252 |
| 570 | 20231207 | 094600 | 1254205775 | 2500 | 2495 | 2500 | 2495 | 4134 |
| 571 | 20231207 | 094500 | 1243885340 | 2500 | 2495 | 2500 | 2495 | 1805 |
| 572 | 20231207 | 094400 | 1239374705 | 2495 | 2490 | 2495 | 2490 | 1502 |
| 573 | 20231207 | 094300 | 1235628615 | 2495 | 2490 | 2500 | 2485 | 3071 |
| 574 | 20231207 | 094200 | 1227988540 | 2490 | 2490 | 2490 | 2485 | 864 |
| 575 | 20231207 | 094100 | 1225837280 | 2490 | 2490 | 2490 | 2485 | 5144 |
| 576 | 20231207 | 094000 | 1213051910 | 2480 | 2490 | 2495 | 2480 | 10235 |
| 577 | 20231207 | 093900 | 1187640495 | 2495 | 2495 | 2495 | 2495 | 668 |
| 578 | 20231207 | 093800 | 1185973835 | 2495 | 2500 | 2500 | 2485 | 20307 |
| 579 | 20231207 | 093700 | 1135359615 | 2500 | 2500 | 2510 | 2500 | 2078 |
| 580 | 20231207 | 093600 | 1130164375 | 2500 | 2500 | 2500 | 2500 | 3478 |
| 581 | 20231207 | 093500 | 1121469375 | 2500 | 2500 | 2500 | 2490 | 7562 |
| 582 | 20231207 | 093400 | 1102626790 | 2500 | 2490 | 2510 | 2485 | 3629 |
| 583 | 20231207 | 093300 | 1093552030 | 2490 | 2490 | 2500 | 2485 | 3625 |
| 584 | 20231207 | 093200 | 1084513770 | 2485 | 2495 | 2495 | 2480 | 3922 |
| 585 | 20231207 | 093100 | 1074772480 | 2495 | 2485 | 2495 | 2475 | 14550 |
| 586 | 20231207 | 093000 | 1038689030 | 2485 | 2485 | 2490 | 2480 | 9322 |
| 587 | 20231207 | 092900 | 1015526360 | 2490 | 2480 | 2490 | 2480 | 7292 |
| 588 | 20231207 | 092800 | 997426340 | 2480 | 2495 | 2495 | 2475 | 18692 |
| 589 | 20231207 | 092700 | 951015545 | 2495 | 2490 | 2500 | 2485 | 3161 |
| 590 | 20231207 | 092600 | 943139500 | 2480 | 2495 | 2500 | 2480 | 26819 |
| 591 | 20231207 | 092500 | 876508355 | 2495 | 2510 | 2515 | 2485 | 70623 |
| 592 | 20231207 | 092400 | 699933160 | 2510 | 2535 | 2535 | 2510 | 21660 |
| 593 | 20231207 | 092300 | 645451170 | 2535 | 2525 | 2535 | 2520 | 5884 |
| 594 | 20231207 | 092200 | 630541355 | 2525 | 2520 | 2525 | 2520 | 9703 |
| 595 | 20231207 | 092100 | 606089145 | 2520 | 2535 | 2535 | 2515 | 25149 |
| 596 | 20231207 | 092000 | 542675250 | 2535 | 2540 | 2540 | 2530 | 3008 |
| 597 | 20231207 | 091900 | 535051685 | 2540 | 2535 | 2540 | 2520 | 15040 |
| 598 | 20231207 | 091800 | 497066930 | 2535 | 2545 | 2545 | 2530 | 7129 |
| 599 | 20231207 | 091700 | 478992110 | 2545 | 2560 | 2560 | 2545 | 1852 |
| 600 | 20231207 | 091600 | 474277730 | 2560 | 2545 | 2560 | 2545 | 5856 |
| 601 | 20231207 | 091500 | 459330500 | 2545 | 2540 | 2545 | 2530 | 10793 |
| 602 | 20231207 | 091400 | 431992965 | 2540 | 2560 | 2560 | 2530 | 17173 |
| 603 | 20231207 | 091300 | 388335430 | 2560 | 2540 | 2560 | 2540 | 6783 |
| 604 | 20231207 | 091200 | 371056650 | 2540 | 2560 | 2560 | 2535 | 13136 |
| 605 | 20231207 | 091100 | 337630405 | 2565 | 2565 | 2570 | 2560 | 3989 |
| 606 | 20231207 | 091000 | 327408605 | 2560 | 2555 | 2580 | 2555 | 9252 |
| 607 | 20231207 | 090900 | 303646305 | 2560 | 2550 | 2560 | 2545 | 16284 |
| 608 | 20231207 | 090800 | 262088580 | 2550 | 2540 | 2555 | 2535 | 11486 |
| 609 | 20231207 | 090700 | 232840685 | 2540 | 2545 | 2550 | 2530 | 4384 |
| 610 | 20231207 | 090600 | 221712855 | 2550 | 2540 | 2550 | 2535 | 4994 |
| 611 | 20231207 | 090500 | 209013445 | 2540 | 2520 | 2540 | 2520 | 8095 |
| 612 | 20231207 | 090400 | 188565160 | 2520 | 2530 | 2540 | 2520 | 11316 |
| 613 | 20231207 | 090300 | 159942940 | 2525 | 2540 | 2540 | 2525 | 8609 |
| 614 | 20231207 | 090200 | 138170425 | 2530 | 2575 | 2575 | 2525 | 13052 |
| 615 | 20231207 | 090100 | 104995280 | 2560 | 2565 | 2580 | 2550 | 3936 |
| 616 | 20231207 | 090000 | 94901045 | 2580 | 2545 | 2580 | 2540 | 37208 |