31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 5110 |
| 3 | 20231207 | 183900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 4 | 20231207 | 183800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 5 | 20231207 | 183700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 6 | 20231207 | 183600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 7 | 20231207 | 183500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 8 | 20231207 | 183400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 9 | 20231207 | 183300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 10 | 20231207 | 183200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 11 | 20231207 | 183100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 12 | 20231207 | 183000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 13 | 20231207 | 182900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 14 | 20231207 | 182800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 15 | 20231207 | 182700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 16 | 20231207 | 182600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 17 | 20231207 | 182500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 18 | 20231207 | 182400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 19 | 20231207 | 182300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 20 | 20231207 | 182200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 21 | 20231207 | 182100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 22 | 20231207 | 182000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 23 | 20231207 | 181900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 24 | 20231207 | 181800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 25 | 20231207 | 181700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 26 | 20231207 | 181600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 27 | 20231207 | 181500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 28 | 20231207 | 181400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 29 | 20231207 | 181300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 30 | 20231207 | 181200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 31 | 20231207 | 181100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 32 | 20231207 | 181000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 5110 |
| 33 | 20231207 | 180900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 34 | 20231207 | 180800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 35 | 20231207 | 180700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 36 | 20231207 | 180600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 37 | 20231207 | 180500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 38 | 20231207 | 180400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 39 | 20231207 | 180300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 40 | 20231207 | 180200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 41 | 20231207 | 180100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 42 | 20231207 | 180000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 43 | 20231207 | 175900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 44 | 20231207 | 175800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 45 | 20231207 | 175700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 46 | 20231207 | 175600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 47 | 20231207 | 175500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 48 | 20231207 | 175400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 49 | 20231207 | 175300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 50 | 20231207 | 175200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 51 | 20231207 | 175100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 52 | 20231207 | 175000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 53 | 20231207 | 174900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 54 | 20231207 | 174800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 55 | 20231207 | 174700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 56 | 20231207 | 174600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 57 | 20231207 | 174500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 58 | 20231207 | 174400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 59 | 20231207 | 174300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 60 | 20231207 | 174200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 61 | 20231207 | 174100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 62 | 20231207 | 174000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 5110 |
| 63 | 20231207 | 173900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 64 | 20231207 | 173800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 65 | 20231207 | 173700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 66 | 20231207 | 173600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 67 | 20231207 | 173500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 68 | 20231207 | 173400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 69 | 20231207 | 173300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 70 | 20231207 | 173200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 71 | 20231207 | 173100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 72 | 20231207 | 173000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 73 | 20231207 | 172900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 74 | 20231207 | 172800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 75 | 20231207 | 172700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 76 | 20231207 | 172600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 77 | 20231207 | 172500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 78 | 20231207 | 172400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 79 | 20231207 | 172300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 80 | 20231207 | 172200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 81 | 20231207 | 172100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 82 | 20231207 | 172000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 83 | 20231207 | 171900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 84 | 20231207 | 171800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 85 | 20231207 | 171700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 86 | 20231207 | 171600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 87 | 20231207 | 171500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 88 | 20231207 | 171400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 89 | 20231207 | 171300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 90 | 20231207 | 171200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 91 | 20231207 | 171100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 92 | 20231207 | 171000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 5110 |
| 93 | 20231207 | 170900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 94 | 20231207 | 170800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 95 | 20231207 | 170700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 96 | 20231207 | 170600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 97 | 20231207 | 170500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 98 | 20231207 | 170400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 99 | 20231207 | 170300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 100 | 20231207 | 170200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 101 | 20231207 | 170100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 102 | 20231207 | 170000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 103 | 20231207 | 165900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 104 | 20231207 | 165800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 105 | 20231207 | 165700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 106 | 20231207 | 165600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 107 | 20231207 | 165500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 108 | 20231207 | 165400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 109 | 20231207 | 165300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 110 | 20231207 | 165200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 111 | 20231207 | 165100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 112 | 20231207 | 165000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 113 | 20231207 | 164900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 114 | 20231207 | 164800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 115 | 20231207 | 164700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 116 | 20231207 | 164600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 117 | 20231207 | 164500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 118 | 20231207 | 164400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 119 | 20231207 | 164300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 120 | 20231207 | 164200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 121 | 20231207 | 164100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 122 | 20231207 | 164000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 5110 |
| 123 | 20231207 | 163900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 124 | 20231207 | 163800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 125 | 20231207 | 163700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 126 | 20231207 | 163600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 127 | 20231207 | 163500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 128 | 20231207 | 163400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 129 | 20231207 | 163300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 130 | 20231207 | 163200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 131 | 20231207 | 163100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 132 | 20231207 | 163000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 133 | 20231207 | 162900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 134 | 20231207 | 162800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 135 | 20231207 | 162700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 136 | 20231207 | 162600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 137 | 20231207 | 162500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 138 | 20231207 | 162400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 139 | 20231207 | 162300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 140 | 20231207 | 162200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 141 | 20231207 | 162100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 142 | 20231207 | 162000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 143 | 20231207 | 161900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 144 | 20231207 | 161800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 145 | 20231207 | 161700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 146 | 20231207 | 161600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 147 | 20231207 | 161500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 148 | 20231207 | 161400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 149 | 20231207 | 161300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 150 | 20231207 | 161200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 151 | 20231207 | 161100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 152 | 20231207 | 161000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 5110 |
| 153 | 20231207 | 160900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 154 | 20231207 | 160800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 155 | 20231207 | 160700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 156 | 20231207 | 160600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 157 | 20231207 | 160500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 158 | 20231207 | 160400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 159 | 20231207 | 160300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 160 | 20231207 | 160200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 161 | 20231207 | 160100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 162 | 20231207 | 160000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 163 | 20231207 | 155900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 164 | 20231207 | 155800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 165 | 20231207 | 155700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 166 | 20231207 | 155600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 167 | 20231207 | 155500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 168 | 20231207 | 155400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 169 | 20231207 | 155300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 170 | 20231207 | 155200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 171 | 20231207 | 155100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 172 | 20231207 | 155000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 173 | 20231207 | 154900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 174 | 20231207 | 154800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 175 | 20231207 | 154700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 176 | 20231207 | 154600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 177 | 20231207 | 154500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 178 | 20231207 | 154400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 179 | 20231207 | 154300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 180 | 20231207 | 154200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 181 | 20231207 | 154100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 182 | 20231207 | 154000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 5110 |
| 183 | 20231207 | 153900 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 184 | 20231207 | 153800 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 185 | 20231207 | 153700 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 186 | 20231207 | 153600 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 187 | 20231207 | 153500 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 188 | 20231207 | 153400 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 189 | 20231207 | 153300 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 190 | 20231207 | 153200 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 191 | 20231207 | 153100 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 0 |
| 192 | 20231207 | 153000 | 9862443660 | 16310 | 16310 | 16310 | 16310 | 5110 |
| 193 | 20231207 | 152900 | 9779099560 | 16320 | 16320 | 16320 | 16320 | 0 |
| 194 | 20231207 | 152800 | 9779099560 | 16320 | 16320 | 16320 | 16320 | 0 |
| 195 | 20231207 | 152700 | 9779099560 | 16320 | 16320 | 16320 | 16320 | 0 |
| 196 | 20231207 | 152600 | 9779099560 | 16320 | 16320 | 16320 | 16320 | 0 |
| 197 | 20231207 | 152500 | 9779099560 | 16320 | 16320 | 16320 | 16320 | 0 |
| 198 | 20231207 | 152400 | 9779099560 | 16320 | 16320 | 16320 | 16320 | 0 |
| 199 | 20231207 | 152300 | 9779099560 | 16320 | 16320 | 16320 | 16320 | 0 |
| 200 | 20231207 | 152200 | 9779099560 | 16320 | 16320 | 16320 | 16320 | 0 |
| 201 | 20231207 | 152100 | 9779099560 | 16320 | 16320 | 16320 | 16320 | 0 |
| 202 | 20231207 | 152000 | 9779099560 | 16320 | 16320 | 16320 | 16320 | 0 |
| 203 | 20231207 | 151900 | 9779099560 | 16320 | 16330 | 16340 | 16320 | 927 |
| 204 | 20231207 | 151800 | 9763965080 | 16320 | 16330 | 16350 | 16320 | 1135 |
| 205 | 20231207 | 151700 | 9745430220 | 16330 | 16330 | 16360 | 16330 | 366 |
| 206 | 20231207 | 151600 | 9739450710 | 16330 | 16300 | 16330 | 16300 | 2467 |
| 207 | 20231207 | 151500 | 9699178490 | 16300 | 16330 | 16330 | 16300 | 484 |
| 208 | 20231207 | 151400 | 9691283330 | 16330 | 16350 | 16350 | 16330 | 950 |
| 209 | 20231207 | 151300 | 9675760360 | 16340 | 16340 | 16360 | 16330 | 1186 |
| 210 | 20231207 | 151200 | 9656382500 | 16330 | 16330 | 16340 | 16300 | 485 |
| 211 | 20231207 | 151100 | 9648470120 | 16330 | 16350 | 16350 | 16330 | 450 |
| 212 | 20231207 | 151000 | 9641121490 | 16350 | 16350 | 16350 | 16340 | 290 |
| 213 | 20231207 | 150900 | 9636382290 | 16340 | 16320 | 16340 | 16320 | 305 |
| 214 | 20231207 | 150800 | 9631403330 | 16320 | 16320 | 16320 | 16320 | 97 |
| 215 | 20231207 | 150700 | 9629820290 | 16340 | 16360 | 16360 | 16320 | 623 |
| 216 | 20231207 | 150600 | 9619644560 | 16350 | 16330 | 16350 | 16330 | 762 |
| 217 | 20231207 | 150500 | 9607190420 | 16330 | 16340 | 16340 | 16320 | 581 |
| 218 | 20231207 | 150400 | 9597707710 | 16340 | 16370 | 16370 | 16340 | 176 |
| 219 | 20231207 | 150300 | 9594828240 | 16360 | 16440 | 16440 | 16360 | 508 |
| 220 | 20231207 | 150200 | 9586494570 | 16430 | 16460 | 16470 | 16430 | 764 |
| 221 | 20231207 | 150100 | 9573929190 | 16460 | 16460 | 16470 | 16460 | 153 |
| 222 | 20231207 | 150000 | 9571409620 | 16470 | 16460 | 16470 | 16450 | 107 |
| 223 | 20231207 | 145900 | 9569648350 | 16460 | 16460 | 16470 | 16460 | 389 |
| 224 | 20231207 | 145800 | 9563245380 | 16460 | 16470 | 16470 | 16460 | 169 |
| 225 | 20231207 | 145700 | 9560463430 | 16470 | 16460 | 16470 | 16460 | 47 |
| 226 | 20231207 | 145600 | 9559689550 | 16450 | 16460 | 16470 | 16450 | 255 |
| 227 | 20231207 | 145500 | 9555493990 | 16470 | 16470 | 16470 | 16470 | 26 |
| 228 | 20231207 | 145400 | 9555065770 | 16470 | 16470 | 16470 | 16450 | 246 |
| 229 | 20231207 | 145300 | 9551015910 | 16480 | 16460 | 16480 | 16460 | 611 |
| 230 | 20231207 | 145200 | 9540952800 | 16460 | 16450 | 16470 | 16450 | 294 |
| 231 | 20231207 | 145100 | 9536114970 | 16430 | 16380 | 16430 | 16380 | 214 |
| 232 | 20231207 | 145000 | 9532603990 | 16370 | 16370 | 16380 | 16370 | 12 |
| 233 | 20231207 | 144900 | 9532407450 | 16350 | 16380 | 16390 | 16350 | 211 |
| 234 | 20231207 | 144800 | 9528956610 | 16370 | 16370 | 16370 | 16370 | 29 |
| 235 | 20231207 | 144700 | 9528481880 | 16360 | 16350 | 16360 | 16350 | 110 |
| 236 | 20231207 | 144600 | 9526683290 | 16350 | 16340 | 16350 | 16340 | 222 |
| 237 | 20231207 | 144500 | 9523055690 | 16330 | 16330 | 16330 | 16330 | 259 |
| 238 | 20231207 | 144400 | 9518826220 | 16330 | 16260 | 16330 | 16260 | 2255 |
| 239 | 20231207 | 144300 | 9482095150 | 16250 | 16260 | 16270 | 16220 | 946 |
| 240 | 20231207 | 144200 | 9466725620 | 16270 | 16290 | 16290 | 16270 | 178 |
| 241 | 20231207 | 144100 | 9463828560 | 16310 | 16270 | 16310 | 16260 | 1229 |
| 242 | 20231207 | 144000 | 9443824250 | 16270 | 16310 | 16320 | 16270 | 3864 |
| 243 | 20231207 | 143900 | 9380842040 | 16310 | 16310 | 16320 | 16310 | 209 |
| 244 | 20231207 | 143800 | 9377433080 | 16310 | 16330 | 16330 | 16310 | 309 |
| 245 | 20231207 | 143700 | 9372390310 | 16330 | 16330 | 16340 | 16310 | 660 |
| 246 | 20231207 | 143600 | 9361613920 | 16330 | 16340 | 16360 | 16320 | 554 |
| 247 | 20231207 | 143500 | 9352562890 | 16350 | 16390 | 16400 | 16350 | 724 |
| 248 | 20231207 | 143400 | 9340708360 | 16400 | 16400 | 16410 | 16390 | 34 |
| 249 | 20231207 | 143300 | 9340150710 | 16400 | 16410 | 16410 | 16400 | 18 |
| 250 | 20231207 | 143200 | 9339855390 | 16400 | 16410 | 16410 | 16400 | 16 |
| 251 | 20231207 | 143100 | 9339592840 | 16400 | 16410 | 16410 | 16400 | 10 |
| 252 | 20231207 | 143000 | 9339428830 | 16410 | 16440 | 16450 | 16410 | 294 |
| 253 | 20231207 | 142900 | 9334597840 | 16450 | 16460 | 16460 | 16450 | 228 |
| 254 | 20231207 | 142800 | 9330845460 | 16470 | 16480 | 16480 | 16470 | 20 |
| 255 | 20231207 | 142700 | 9330515960 | 16460 | 16460 | 16500 | 16460 | 313 |
| 256 | 20231207 | 142600 | 9325354070 | 16460 | 16450 | 16460 | 16430 | 71 |
| 257 | 20231207 | 142500 | 9324186080 | 16450 | 16460 | 16460 | 16450 | 61 |
| 258 | 20231207 | 142400 | 9323182620 | 16450 | 16450 | 16450 | 16450 | 10 |
| 259 | 20231207 | 142300 | 9323018120 | 16420 | 16360 | 16420 | 16360 | 1186 |
| 260 | 20231207 | 142200 | 9303596030 | 16320 | 16370 | 16380 | 16320 | 1770 |
| 261 | 20231207 | 142100 | 9274652820 | 16370 | 16380 | 16380 | 16370 | 165 |
| 262 | 20231207 | 142000 | 9271950390 | 16380 | 16400 | 16400 | 16380 | 427 |
| 263 | 20231207 | 141900 | 9264953830 | 16400 | 16400 | 16400 | 16390 | 79 |
| 264 | 20231207 | 141800 | 9263658570 | 16400 | 16390 | 16400 | 16390 | 346 |
| 265 | 20231207 | 141700 | 9257986020 | 16390 | 16380 | 16390 | 16380 | 389 |
| 266 | 20231207 | 141600 | 9251613990 | 16390 | 16400 | 16400 | 16380 | 106 |
| 267 | 20231207 | 141500 | 9249876720 | 16400 | 16410 | 16410 | 16380 | 84 |
| 268 | 20231207 | 141400 | 9248499800 | 16420 | 16410 | 16420 | 16410 | 16 |
| 269 | 20231207 | 141300 | 9248237210 | 16410 | 16410 | 16420 | 16410 | 223 |
| 270 | 20231207 | 141200 | 9244576680 | 16410 | 16450 | 16450 | 16410 | 205 |
| 271 | 20231207 | 141100 | 9241211950 | 16460 | 16500 | 16500 | 16450 | 1288 |
| 272 | 20231207 | 141000 | 9219994910 | 16480 | 16470 | 16500 | 16460 | 146 |
| 273 | 20231207 | 140900 | 9217587970 | 16470 | 16440 | 16470 | 16410 | 1157 |
| 274 | 20231207 | 140800 | 9198589440 | 16440 | 16380 | 16450 | 16380 | 715 |
| 275 | 20231207 | 140700 | 9186864980 | 16350 | 16320 | 16360 | 16310 | 645 |
| 276 | 20231207 | 140600 | 9176324540 | 16330 | 16330 | 16330 | 16330 | 50 |
| 277 | 20231207 | 140500 | 9175508040 | 16330 | 16320 | 16330 | 16320 | 279 |
| 278 | 20231207 | 140400 | 9170954570 | 16320 | 16320 | 16320 | 16320 | 27 |
| 279 | 20231207 | 140300 | 9170513930 | 16320 | 16320 | 16320 | 16310 | 34 |
| 280 | 20231207 | 140200 | 9169959060 | 16310 | 16300 | 16310 | 16300 | 125 |
| 281 | 20231207 | 140100 | 9167921000 | 16310 | 16300 | 16310 | 16300 | 105 |
| 282 | 20231207 | 140000 | 9166209290 | 16300 | 16340 | 16340 | 16300 | 1355 |
| 283 | 20231207 | 135900 | 9144114030 | 16350 | 16340 | 16350 | 16330 | 166 |
| 284 | 20231207 | 135800 | 9141402410 | 16340 | 16340 | 16340 | 16330 | 56 |
| 285 | 20231207 | 135700 | 9140487420 | 16340 | 16320 | 16340 | 16320 | 40 |
| 286 | 20231207 | 135600 | 9139834460 | 16340 | 16340 | 16340 | 16330 | 92 |
| 287 | 20231207 | 135500 | 9138331280 | 16330 | 16350 | 16350 | 16320 | 211 |
| 288 | 20231207 | 135400 | 9134886860 | 16350 | 16380 | 16380 | 16340 | 105 |
| 289 | 20231207 | 135300 | 9133168980 | 16380 | 16410 | 16410 | 16380 | 553 |
| 290 | 20231207 | 135200 | 9124104600 | 16420 | 16420 | 16420 | 16410 | 542 |
| 291 | 20231207 | 135100 | 9115205080 | 16420 | 16420 | 16420 | 16420 | 28 |
| 292 | 20231207 | 135000 | 9114745320 | 16420 | 16420 | 16450 | 16420 | 1075 |
| 293 | 20231207 | 134900 | 9097074690 | 16400 | 16420 | 16420 | 16400 | 44 |
| 294 | 20231207 | 134800 | 9096352740 | 16410 | 16440 | 16440 | 16410 | 134 |
| 295 | 20231207 | 134700 | 9094152970 | 16410 | 16450 | 16450 | 16410 | 423 |
| 296 | 20231207 | 134600 | 9087208190 | 16450 | 16430 | 16450 | 16420 | 1242 |
| 297 | 20231207 | 134500 | 9066789250 | 16410 | 16390 | 16420 | 16390 | 305 |
| 298 | 20231207 | 134400 | 9061782700 | 16390 | 16390 | 16390 | 16390 | 23 |
| 299 | 20231207 | 134300 | 9061405730 | 16390 | 16390 | 16390 | 16370 | 629 |
| 300 | 20231207 | 134200 | 9051097220 | 16370 | 16320 | 16370 | 16320 | 1698 |
| 301 | 20231207 | 134100 | 9023363730 | 16310 | 16380 | 16380 | 16310 | 541 |
| 302 | 20231207 | 134000 | 9014532130 | 16390 | 16330 | 16390 | 16330 | 90 |
| 303 | 20231207 | 133900 | 9013060880 | 16320 | 16340 | 16340 | 16320 | 1067 |
| 304 | 20231207 | 133800 | 8995641810 | 16340 | 16340 | 16340 | 16340 | 263 |
| 305 | 20231207 | 133700 | 8991344390 | 16340 | 16360 | 16360 | 16340 | 424 |
| 306 | 20231207 | 133600 | 8984410840 | 16350 | 16420 | 16420 | 16300 | 1719 |
| 307 | 20231207 | 133500 | 8956272540 | 16420 | 16480 | 16480 | 16420 | 2418 |
| 308 | 20231207 | 133400 | 8916522020 | 16480 | 16460 | 16480 | 16460 | 833 |
| 309 | 20231207 | 133300 | 8902801020 | 16460 | 16480 | 16480 | 16460 | 570 |
| 310 | 20231207 | 133200 | 8893408100 | 16480 | 16580 | 16580 | 16480 | 604 |
| 311 | 20231207 | 133100 | 8883415590 | 16580 | 16570 | 16580 | 16570 | 293 |
| 312 | 20231207 | 133000 | 8878560050 | 16570 | 16570 | 16570 | 16540 | 203 |
| 313 | 20231207 | 132900 | 8875197260 | 16570 | 16580 | 16580 | 16570 | 191 |
| 314 | 20231207 | 132800 | 8872032280 | 16500 | 16460 | 16500 | 16460 | 1985 |
| 315 | 20231207 | 132700 | 8839314260 | 16460 | 16470 | 16490 | 16460 | 2331 |
| 316 | 20231207 | 132600 | 8800902850 | 16470 | 16470 | 16490 | 16460 | 7862 |
| 317 | 20231207 | 132500 | 8671473860 | 16460 | 16480 | 16480 | 16460 | 734 |
| 318 | 20231207 | 132400 | 8659390190 | 16510 | 16530 | 16530 | 16470 | 2843 |
| 319 | 20231207 | 132300 | 8612459770 | 16530 | 16580 | 16580 | 16530 | 648 |
| 320 | 20231207 | 132200 | 8601733760 | 16580 | 16580 | 16580 | 16580 | 32 |
| 321 | 20231207 | 132100 | 8601203200 | 16570 | 16570 | 16570 | 16570 | 117 |
| 322 | 20231207 | 132000 | 8599264510 | 16560 | 16580 | 16580 | 16560 | 50 |
| 323 | 20231207 | 131900 | 8598436380 | 16560 | 16560 | 16560 | 16560 | 120 |
| 324 | 20231207 | 131800 | 8596449180 | 16570 | 16590 | 16590 | 16570 | 442 |
| 325 | 20231207 | 131700 | 8589122440 | 16590 | 16590 | 16590 | 16580 | 249 |
| 326 | 20231207 | 131600 | 8584992740 | 16600 | 16620 | 16630 | 16600 | 1592 |
| 327 | 20231207 | 131500 | 8558547300 | 16620 | 16620 | 16630 | 16620 | 227 |
| 328 | 20231207 | 131400 | 8554773840 | 16630 | 16650 | 16650 | 16630 | 1123 |
| 329 | 20231207 | 131300 | 8536088150 | 16660 | 16670 | 16670 | 16660 | 46 |
| 330 | 20231207 | 131200 | 8535321440 | 16650 | 16670 | 16680 | 16650 | 145 |
| 331 | 20231207 | 131100 | 8532906540 | 16680 | 16660 | 16680 | 16660 | 372 |
| 332 | 20231207 | 131000 | 8526707850 | 16670 | 16660 | 16680 | 16660 | 83 |
| 333 | 20231207 | 130900 | 8525324900 | 16660 | 16670 | 16670 | 16650 | 1306 |
| 334 | 20231207 | 130800 | 8503568720 | 16680 | 16680 | 16690 | 16680 | 366 |
| 335 | 20231207 | 130700 | 8497463290 | 16680 | 16670 | 16680 | 16660 | 937 |
| 336 | 20231207 | 130600 | 8481835170 | 16670 | 16680 | 16680 | 16670 | 165 |
| 337 | 20231207 | 130500 | 8479084410 | 16680 | 16680 | 16680 | 16670 | 345 |
| 338 | 20231207 | 130400 | 8473331650 | 16680 | 16680 | 16680 | 16680 | 222 |
| 339 | 20231207 | 130300 | 8469628690 | 16680 | 16690 | 16690 | 16670 | 192 |
| 340 | 20231207 | 130200 | 8466426120 | 16690 | 16680 | 16690 | 16680 | 365 |
| 341 | 20231207 | 130100 | 8460337300 | 16680 | 16670 | 16680 | 16670 | 336 |
| 342 | 20231207 | 130000 | 8454732930 | 16670 | 16660 | 16680 | 16650 | 1307 |
| 343 | 20231207 | 125900 | 8432938170 | 16650 | 16650 | 16660 | 16650 | 535 |
| 344 | 20231207 | 125800 | 8424029820 | 16650 | 16630 | 16650 | 16630 | 597 |
| 345 | 20231207 | 125700 | 8414094820 | 16630 | 16640 | 16640 | 16620 | 1005 |
| 346 | 20231207 | 125600 | 8397389010 | 16640 | 16660 | 16670 | 16600 | 2220 |
| 347 | 20231207 | 125500 | 8360467900 | 16660 | 16670 | 16670 | 16650 | 996 |
| 348 | 20231207 | 125400 | 8343876750 | 16670 | 16640 | 16690 | 16630 | 4272 |
| 349 | 20231207 | 125300 | 8272676690 | 16650 | 16560 | 16650 | 16550 | 6063 |
| 350 | 20231207 | 125200 | 8172121000 | 16560 | 16520 | 16560 | 16520 | 748 |
| 351 | 20231207 | 125100 | 8159739130 | 16530 | 16520 | 16530 | 16520 | 379 |
| 352 | 20231207 | 125000 | 8153477550 | 16530 | 16550 | 16550 | 16530 | 39 |
| 353 | 20231207 | 124900 | 8152832570 | 16530 | 16500 | 16540 | 16500 | 396 |
| 354 | 20231207 | 124800 | 8146291160 | 16510 | 16510 | 16510 | 16510 | 74 |
| 355 | 20231207 | 124700 | 8145069420 | 16500 | 16510 | 16540 | 16500 | 88 |
| 356 | 20231207 | 124600 | 8143615950 | 16540 | 16450 | 16550 | 16450 | 1174 |
| 357 | 20231207 | 124500 | 8124245830 | 16460 | 16450 | 16460 | 16450 | 20 |
| 358 | 20231207 | 124400 | 8123916730 | 16450 | 16440 | 16450 | 16440 | 123 |
| 359 | 20231207 | 124300 | 8121893550 | 16440 | 16420 | 16440 | 16420 | 39 |
| 360 | 20231207 | 124200 | 8121252920 | 16430 | 16440 | 16450 | 16430 | 66 |
| 361 | 20231207 | 124100 | 8120168230 | 16450 | 16430 | 16450 | 16430 | 276 |
| 362 | 20231207 | 124000 | 8115633310 | 16420 | 16420 | 16430 | 16420 | 61 |
| 363 | 20231207 | 123900 | 8114631470 | 16410 | 16410 | 16410 | 16410 | 159 |
| 364 | 20231207 | 123800 | 8112022280 | 16410 | 16390 | 16410 | 16390 | 98 |
| 365 | 20231207 | 123700 | 8110415040 | 16390 | 16410 | 16410 | 16390 | 58 |
| 366 | 20231207 | 123600 | 8109463490 | 16410 | 16410 | 16410 | 16380 | 708 |
| 367 | 20231207 | 123500 | 8097847080 | 16410 | 16440 | 16440 | 16380 | 372 |
| 368 | 20231207 | 123400 | 8091741720 | 16450 | 16490 | 16490 | 16450 | 464 |
| 369 | 20231207 | 123300 | 8084100110 | 16490 | 16490 | 16500 | 16490 | 70 |
| 370 | 20231207 | 123200 | 8082945550 | 16490 | 16460 | 16490 | 16460 | 109 |
| 371 | 20231207 | 123100 | 8081150710 | 16460 | 16440 | 16460 | 16440 | 69 |
| 372 | 20231207 | 123000 | 8080015600 | 16440 | 16400 | 16440 | 16400 | 287 |
| 373 | 20231207 | 122900 | 8075300320 | 16400 | 16310 | 16400 | 16310 | 1156 |
| 374 | 20231207 | 122800 | 8056398420 | 16310 | 16340 | 16350 | 16310 | 449 |
| 375 | 20231207 | 122700 | 8049069010 | 16340 | 16360 | 16360 | 16340 | 805 |
| 376 | 20231207 | 122600 | 8035914570 | 16340 | 16340 | 16350 | 16340 | 519 |
| 377 | 20231207 | 122500 | 8027434000 | 16340 | 16330 | 16380 | 16330 | 1370 |
| 378 | 20231207 | 122400 | 8005038300 | 16330 | 16400 | 16400 | 16330 | 1986 |
| 379 | 20231207 | 122300 | 7972525080 | 16400 | 16430 | 16500 | 16400 | 487 |
| 380 | 20231207 | 122200 | 7964520490 | 16430 | 16400 | 16430 | 16400 | 251 |
| 381 | 20231207 | 122100 | 7960399110 | 16400 | 16470 | 16470 | 16400 | 2894 |
| 382 | 20231207 | 122000 | 7912850210 | 16470 | 16510 | 16510 | 16470 | 1101 |
| 383 | 20231207 | 121900 | 7894694120 | 16520 | 16510 | 16530 | 16510 | 32 |
| 384 | 20231207 | 121800 | 7894165330 | 16510 | 16520 | 16520 | 16510 | 47 |
| 385 | 20231207 | 121700 | 7893389120 | 16540 | 16540 | 16540 | 16540 | 1 |
| 386 | 20231207 | 121600 | 7893372580 | 16540 | 16610 | 16620 | 16540 | 1197 |
| 387 | 20231207 | 121500 | 7873518750 | 16610 | 16630 | 16630 | 16600 | 128 |
| 388 | 20231207 | 121400 | 7871393260 | 16610 | 16600 | 16630 | 16600 | 435 |
| 389 | 20231207 | 121300 | 7864171030 | 16590 | 16600 | 16600 | 16590 | 64 |
| 390 | 20231207 | 121200 | 7863108800 | 16600 | 16590 | 16600 | 16590 | 414 |
| 391 | 20231207 | 121100 | 7856240200 | 16590 | 16570 | 16590 | 16570 | 450 |
| 392 | 20231207 | 121000 | 7848781240 | 16560 | 16560 | 16560 | 16560 | 905 |
| 393 | 20231207 | 120900 | 7833794440 | 16550 | 16540 | 16550 | 16520 | 321 |
| 394 | 20231207 | 120800 | 7828482850 | 16540 | 16510 | 16540 | 16510 | 327 |
| 395 | 20231207 | 120700 | 7823075930 | 16520 | 16530 | 16530 | 16520 | 31 |
| 396 | 20231207 | 120600 | 7822563710 | 16510 | 16530 | 16530 | 16510 | 263 |
| 397 | 20231207 | 120500 | 7818220910 | 16510 | 16500 | 16520 | 16500 | 464 |
| 398 | 20231207 | 120400 | 7810560570 | 16500 | 16500 | 16500 | 16500 | 81 |
| 399 | 20231207 | 120300 | 7809224070 | 16490 | 16500 | 16500 | 16490 | 161 |
| 400 | 20231207 | 120200 | 7806567670 | 16500 | 16490 | 16500 | 16490 | 210 |
| 401 | 20231207 | 120100 | 7803103580 | 16490 | 16490 | 16510 | 16490 | 248 |
| 402 | 20231207 | 120000 | 7799013730 | 16500 | 16460 | 16500 | 16430 | 2235 |
| 403 | 20231207 | 115900 | 7762230950 | 16470 | 16520 | 16520 | 16470 | 1537 |
| 404 | 20231207 | 115800 | 7736885660 | 16520 | 16530 | 16540 | 16520 | 36 |
| 405 | 20231207 | 115700 | 7736290880 | 16520 | 16550 | 16550 | 16510 | 221 |
| 406 | 20231207 | 115600 | 7732636970 | 16560 | 16560 | 16570 | 16550 | 450 |
| 407 | 20231207 | 115500 | 7725188220 | 16570 | 16560 | 16570 | 16560 | 193 |
| 408 | 20231207 | 115400 | 7721990410 | 16570 | 16580 | 16580 | 16570 | 248 |
| 409 | 20231207 | 115300 | 7717880130 | 16580 | 16580 | 16580 | 16580 | 23 |
| 410 | 20231207 | 115200 | 7717498790 | 16570 | 16570 | 16570 | 16570 | 149 |
| 411 | 20231207 | 115100 | 7715029860 | 16570 | 16570 | 16570 | 16560 | 78 |
| 412 | 20231207 | 115000 | 7713737740 | 16580 | 16570 | 16580 | 16560 | 23 |
| 413 | 20231207 | 114900 | 7713356620 | 16580 | 16560 | 16580 | 16560 | 356 |
| 414 | 20231207 | 114800 | 7707455670 | 16560 | 16580 | 16580 | 16560 | 68 |
| 415 | 20231207 | 114700 | 7706328730 | 16580 | 16580 | 16580 | 16580 | 227 |
| 416 | 20231207 | 114600 | 7702565070 | 16580 | 16560 | 16580 | 16560 | 26 |
| 417 | 20231207 | 114500 | 7702134140 | 16570 | 16590 | 16590 | 16570 | 28 |
| 418 | 20231207 | 114400 | 7701669690 | 16590 | 16600 | 16600 | 16590 | 281 |
| 419 | 20231207 | 114300 | 7697007570 | 16590 | 16590 | 16590 | 16590 | 259 |
| 420 | 20231207 | 114200 | 7692710760 | 16590 | 16560 | 16590 | 16550 | 1431 |
| 421 | 20231207 | 114100 | 7669013850 | 16550 | 16540 | 16550 | 16540 | 135 |
| 422 | 20231207 | 114000 | 7666779610 | 16540 | 16530 | 16540 | 16520 | 25 |
| 423 | 20231207 | 113900 | 7666366280 | 16530 | 16500 | 16530 | 16500 | 258 |
| 424 | 20231207 | 113800 | 7662107800 | 16500 | 16500 | 16500 | 16490 | 171 |
| 425 | 20231207 | 113700 | 7659287690 | 16510 | 16490 | 16510 | 16490 | 483 |
| 426 | 20231207 | 113600 | 7651322440 | 16490 | 16500 | 16510 | 16480 | 626 |
| 427 | 20231207 | 113500 | 7640997310 | 16500 | 16500 | 16500 | 16500 | 23 |
| 428 | 20231207 | 113400 | 7640617810 | 16490 | 16520 | 16520 | 16490 | 1170 |
| 429 | 20231207 | 113300 | 7621310190 | 16550 | 16510 | 16550 | 16510 | 244 |
| 430 | 20231207 | 113200 | 7617281390 | 16510 | 16510 | 16520 | 16500 | 1100 |
| 431 | 20231207 | 113100 | 7599119740 | 16500 | 16510 | 16510 | 16500 | 1711 |
| 432 | 20231207 | 113000 | 7570886680 | 16510 | 16540 | 16540 | 16510 | 392 |
| 433 | 20231207 | 112900 | 7564408140 | 16530 | 16530 | 16540 | 16520 | 202 |
| 434 | 20231207 | 112800 | 7561068470 | 16510 | 16520 | 16520 | 16510 | 1001 |
| 435 | 20231207 | 112700 | 7544531990 | 16520 | 16540 | 16540 | 16520 | 120 |
| 436 | 20231207 | 112600 | 7542549190 | 16530 | 16520 | 16530 | 16510 | 490 |
| 437 | 20231207 | 112500 | 7534458370 | 16520 | 16520 | 16540 | 16520 | 341 |
| 438 | 20231207 | 112400 | 7528824780 | 16520 | 16540 | 16560 | 16520 | 518 |
| 439 | 20231207 | 112300 | 7520252250 | 16510 | 16570 | 16570 | 16510 | 1406 |
| 440 | 20231207 | 112200 | 7497004410 | 16570 | 16570 | 16590 | 16570 | 1233 |
| 441 | 20231207 | 112100 | 7476569870 | 16570 | 16610 | 16610 | 16550 | 1746 |
| 442 | 20231207 | 112000 | 7447617040 | 16610 | 16610 | 16620 | 16610 | 87 |
| 443 | 20231207 | 111900 | 7446171840 | 16620 | 16620 | 16620 | 16610 | 15 |
| 444 | 20231207 | 111800 | 7445922560 | 16600 | 16620 | 16640 | 16600 | 131 |
| 445 | 20231207 | 111700 | 7443745210 | 16610 | 16600 | 16610 | 16600 | 13 |
| 446 | 20231207 | 111600 | 7443529290 | 16600 | 16620 | 16630 | 16600 | 1428 |
| 447 | 20231207 | 111500 | 7419798260 | 16630 | 16640 | 16640 | 16630 | 256 |
| 448 | 20231207 | 111400 | 7415540870 | 16630 | 16630 | 16630 | 16620 | 822 |
| 449 | 20231207 | 111300 | 7401875150 | 16630 | 16610 | 16630 | 16610 | 569 |
| 450 | 20231207 | 111200 | 7392419610 | 16600 | 16570 | 16600 | 16570 | 1812 |
| 451 | 20231207 | 111100 | 7362370200 | 16570 | 16580 | 16580 | 16570 | 41 |
| 452 | 20231207 | 111000 | 7361690450 | 16580 | 16590 | 16590 | 16560 | 228 |
| 453 | 20231207 | 110900 | 7357913530 | 16560 | 16560 | 16590 | 16550 | 524 |
| 454 | 20231207 | 110800 | 7349235860 | 16550 | 16550 | 16560 | 16550 | 127 |
| 455 | 20231207 | 110700 | 7347133790 | 16550 | 16550 | 16560 | 16550 | 146 |
| 456 | 20231207 | 110600 | 7344717480 | 16560 | 16540 | 16560 | 16540 | 342 |
| 457 | 20231207 | 110500 | 7339059190 | 16560 | 16550 | 16560 | 16550 | 17 |
| 458 | 20231207 | 110400 | 7338777820 | 16540 | 16510 | 16560 | 16510 | 587 |
| 459 | 20231207 | 110300 | 7329068830 | 16510 | 16610 | 16610 | 16510 | 12189 |
| 460 | 20231207 | 110200 | 7126781580 | 16610 | 16630 | 16630 | 16610 | 247 |
| 461 | 20231207 | 110100 | 7122677360 | 16630 | 16620 | 16630 | 16610 | 496 |
| 462 | 20231207 | 110000 | 7114431630 | 16620 | 16640 | 16650 | 16620 | 352 |
| 463 | 20231207 | 105900 | 7108575640 | 16650 | 16660 | 16660 | 16650 | 429 |
| 464 | 20231207 | 105800 | 7101429950 | 16660 | 16650 | 16670 | 16650 | 639 |
| 465 | 20231207 | 105700 | 7090783710 | 16650 | 16630 | 16650 | 16620 | 5350 |
| 466 | 20231207 | 105600 | 7001710790 | 16640 | 16620 | 16640 | 16600 | 405 |
| 467 | 20231207 | 105500 | 6994979310 | 16610 | 16620 | 16660 | 16610 | 439 |
| 468 | 20231207 | 105400 | 6987678170 | 16640 | 16600 | 16640 | 16560 | 1674 |
| 469 | 20231207 | 105300 | 6959917290 | 16600 | 16610 | 16620 | 16600 | 129 |
| 470 | 20231207 | 105200 | 6957774720 | 16610 | 16630 | 16660 | 16600 | 1318 |
| 471 | 20231207 | 105100 | 6935852320 | 16630 | 16630 | 16630 | 16630 | 221 |
| 472 | 20231207 | 105000 | 6932177090 | 16630 | 16570 | 16630 | 16560 | 2367 |
| 473 | 20231207 | 104900 | 6892940610 | 16570 | 16580 | 16580 | 16560 | 1533 |
| 474 | 20231207 | 104800 | 6867534650 | 16580 | 16590 | 16620 | 16400 | 9585 |
| 475 | 20231207 | 104700 | 6709009660 | 16580 | 16720 | 16720 | 16500 | 8977 |
| 476 | 20231207 | 104600 | 6559870310 | 16700 | 16670 | 16720 | 16660 | 1393 |
| 477 | 20231207 | 104500 | 6536637030 | 16660 | 16740 | 16740 | 16650 | 4501 |
| 478 | 20231207 | 104400 | 6461560760 | 16740 | 16770 | 16780 | 16740 | 1273 |
| 479 | 20231207 | 104300 | 6440226040 | 16770 | 16760 | 16770 | 16760 | 368 |
| 480 | 20231207 | 104200 | 6434055840 | 16770 | 16790 | 16790 | 16760 | 310 |
| 481 | 20231207 | 104100 | 6428857210 | 16770 | 16770 | 16800 | 16770 | 265 |
| 482 | 20231207 | 104000 | 6424412530 | 16770 | 16770 | 16770 | 16730 | 222 |
| 483 | 20231207 | 103900 | 6420692300 | 16770 | 16760 | 16770 | 16700 | 4160 |
| 484 | 20231207 | 103800 | 6351098450 | 16770 | 16820 | 16820 | 16770 | 968 |
| 485 | 20231207 | 103700 | 6334837170 | 16840 | 16800 | 16840 | 16800 | 496 |
| 486 | 20231207 | 103600 | 6326492830 | 16800 | 16840 | 16840 | 16790 | 4116 |
| 487 | 20231207 | 103500 | 6257288530 | 16850 | 16890 | 16890 | 16850 | 584 |
| 488 | 20231207 | 103400 | 6247438450 | 16900 | 16950 | 16950 | 16900 | 1008 |
| 489 | 20231207 | 103300 | 6230386090 | 16940 | 16950 | 16950 | 16930 | 57 |
| 490 | 20231207 | 103200 | 6229420740 | 16960 | 16960 | 16970 | 16950 | 78 |
| 491 | 20231207 | 103100 | 6228097710 | 16930 | 16970 | 16970 | 16930 | 606 |
| 492 | 20231207 | 103000 | 6217823570 | 16960 | 16980 | 16980 | 16960 | 493 |
| 493 | 20231207 | 102900 | 6209455990 | 16980 | 17000 | 17000 | 16980 | 207 |
| 494 | 20231207 | 102800 | 6205937670 | 17000 | 16980 | 17000 | 16970 | 255 |
| 495 | 20231207 | 102700 | 6201606800 | 16980 | 16980 | 16980 | 16960 | 321 |
| 496 | 20231207 | 102600 | 6196159610 | 16980 | 16960 | 16980 | 16960 | 429 |
| 497 | 20231207 | 102500 | 6188875220 | 16970 | 17000 | 17000 | 16970 | 707 |
| 498 | 20231207 | 102400 | 6176866710 | 17000 | 16980 | 17020 | 16970 | 468 |
| 499 | 20231207 | 102300 | 6168913660 | 17020 | 16910 | 17030 | 16910 | 2086 |
| 500 | 20231207 | 102200 | 6133556500 | 16920 | 16920 | 16920 | 16890 | 324 |
| 501 | 20231207 | 102100 | 6128081670 | 16910 | 16930 | 16930 | 16910 | 4 |
| 502 | 20231207 | 102000 | 6128013970 | 16930 | 16910 | 16930 | 16910 | 403 |
| 503 | 20231207 | 101900 | 6121198050 | 16910 | 16940 | 16950 | 16910 | 835 |
| 504 | 20231207 | 101800 | 6107054470 | 16940 | 17000 | 17000 | 16930 | 551 |
| 505 | 20231207 | 101700 | 6097690470 | 17030 | 16900 | 17040 | 16860 | 1785 |
| 506 | 20231207 | 101600 | 6067430830 | 16900 | 16830 | 16900 | 16820 | 1390 |
| 507 | 20231207 | 101500 | 6044010040 | 16840 | 16860 | 16860 | 16840 | 2731 |
| 508 | 20231207 | 101400 | 5997984230 | 16870 | 16870 | 16920 | 16860 | 738 |
| 509 | 20231207 | 101300 | 5985523430 | 16860 | 16880 | 16900 | 16860 | 1396 |
| 510 | 20231207 | 101200 | 5961968210 | 16870 | 16840 | 16880 | 16830 | 3487 |
| 511 | 20231207 | 101100 | 5903227570 | 16850 | 16950 | 16950 | 16840 | 4840 |
| 512 | 20231207 | 101000 | 5821388680 | 16950 | 16980 | 16990 | 16950 | 2242 |
| 513 | 20231207 | 100900 | 5783346490 | 16980 | 17030 | 17030 | 16970 | 551 |
| 514 | 20231207 | 100800 | 5773982140 | 17050 | 17030 | 17070 | 17030 | 278 |
| 515 | 20231207 | 100700 | 5769238390 | 16980 | 17000 | 17000 | 16970 | 1187 |
| 516 | 20231207 | 100600 | 5749074950 | 17010 | 17030 | 17030 | 17010 | 620 |
| 517 | 20231207 | 100500 | 5738522020 | 17070 | 17090 | 17100 | 17030 | 1017 |
| 518 | 20231207 | 100400 | 5721154370 | 17100 | 17100 | 17100 | 17080 | 1555 |
| 519 | 20231207 | 100300 | 5694565260 | 17100 | 17050 | 17100 | 17000 | 3495 |
| 520 | 20231207 | 100200 | 5634927530 | 17030 | 17010 | 17030 | 17000 | 541 |
| 521 | 20231207 | 100100 | 5625725920 | 17010 | 16980 | 17010 | 16970 | 1538 |
| 522 | 20231207 | 100000 | 5599618420 | 16970 | 16970 | 17000 | 16960 | 751 |
| 523 | 20231207 | 095900 | 5586867320 | 16960 | 16980 | 16980 | 16960 | 848 |
| 524 | 20231207 | 095800 | 5572480590 | 16980 | 16990 | 16990 | 16960 | 2487 |
| 525 | 20231207 | 095700 | 5530277290 | 16990 | 16990 | 17000 | 16990 | 300 |
| 526 | 20231207 | 095600 | 5525179940 | 16990 | 17000 | 17030 | 16990 | 840 |
| 527 | 20231207 | 095500 | 5510899000 | 17000 | 17020 | 17020 | 17000 | 565 |
| 528 | 20231207 | 095400 | 5501288110 | 17040 | 17090 | 17090 | 17040 | 417 |
| 529 | 20231207 | 095300 | 5494170590 | 17070 | 16990 | 17090 | 16990 | 1500 |
| 530 | 20231207 | 095200 | 5468595870 | 16990 | 17020 | 17030 | 16990 | 901 |
| 531 | 20231207 | 095100 | 5453272590 | 17030 | 17000 | 17050 | 16980 | 3524 |
| 532 | 20231207 | 095000 | 5393387110 | 16990 | 17080 | 17080 | 16990 | 1146 |
| 533 | 20231207 | 094900 | 5373878570 | 17090 | 17100 | 17100 | 17080 | 453 |
| 534 | 20231207 | 094800 | 5366138030 | 17100 | 17100 | 17140 | 17080 | 1984 |
| 535 | 20231207 | 094700 | 5332213360 | 17090 | 17020 | 17090 | 16990 | 3729 |
| 536 | 20231207 | 094600 | 5268761720 | 17020 | 17030 | 17030 | 17010 | 1158 |
| 537 | 20231207 | 094500 | 5249054410 | 17040 | 17090 | 17090 | 17040 | 938 |
| 538 | 20231207 | 094400 | 5233053810 | 17080 | 17060 | 17080 | 17060 | 561 |
| 539 | 20231207 | 094300 | 5223480990 | 17060 | 17070 | 17080 | 17050 | 326 |
| 540 | 20231207 | 094200 | 5217917230 | 17080 | 17110 | 17150 | 17080 | 1101 |
| 541 | 20231207 | 094100 | 5199082140 | 17110 | 17090 | 17120 | 17070 | 828 |
| 542 | 20231207 | 094000 | 5184929600 | 17080 | 17000 | 17100 | 17000 | 1087 |
| 543 | 20231207 | 093900 | 5166363700 | 17000 | 16980 | 17000 | 16970 | 585 |
| 544 | 20231207 | 093800 | 5156424840 | 16980 | 16970 | 16980 | 16940 | 2123 |
| 545 | 20231207 | 093700 | 5120432050 | 16980 | 17000 | 17040 | 16970 | 2765 |
| 546 | 20231207 | 093600 | 5073433320 | 17000 | 17110 | 17130 | 17000 | 5630 |
| 547 | 20231207 | 093500 | 4977471710 | 17110 | 17120 | 17130 | 17090 | 5109 |
| 548 | 20231207 | 093400 | 4890072380 | 17130 | 17240 | 17270 | 17130 | 5409 |
| 549 | 20231207 | 093300 | 4796990010 | 17240 | 17130 | 17240 | 17130 | 2658 |
| 550 | 20231207 | 093200 | 4751354680 | 17130 | 17150 | 17150 | 17120 | 2914 |
| 551 | 20231207 | 093100 | 4701422730 | 17160 | 17210 | 17210 | 17110 | 5942 |
| 552 | 20231207 | 093000 | 4599477880 | 17210 | 17250 | 17290 | 17080 | 18760 |
| 553 | 20231207 | 092900 | 4275949290 | 17250 | 16970 | 17250 | 16970 | 16743 |
| 554 | 20231207 | 092800 | 3989566710 | 16970 | 16990 | 16990 | 16930 | 5435 |
| 555 | 20231207 | 092700 | 3897364660 | 17000 | 16990 | 17000 | 16980 | 1375 |
| 556 | 20231207 | 092600 | 3874003970 | 16990 | 17020 | 17020 | 16990 | 1953 |
| 557 | 20231207 | 092500 | 3840774100 | 17000 | 16960 | 17000 | 16960 | 3665 |
| 558 | 20231207 | 092400 | 3778489930 | 16960 | 16880 | 16960 | 16880 | 4198 |
| 559 | 20231207 | 092300 | 3707506140 | 16870 | 16870 | 16880 | 16830 | 2769 |
| 560 | 20231207 | 092200 | 3660806800 | 16860 | 16750 | 16860 | 16750 | 2347 |
| 561 | 20231207 | 092100 | 3621360530 | 16780 | 16750 | 16780 | 16740 | 1375 |
| 562 | 20231207 | 092000 | 3598318060 | 16740 | 16830 | 16840 | 16710 | 11037 |
| 563 | 20231207 | 091900 | 3413252680 | 16830 | 16900 | 16900 | 16830 | 6671 |
| 564 | 20231207 | 091800 | 3300690790 | 16900 | 16980 | 16980 | 16900 | 4533 |
| 565 | 20231207 | 091700 | 3223931630 | 16980 | 17060 | 17060 | 16970 | 2410 |
| 566 | 20231207 | 091600 | 3182974290 | 17000 | 17100 | 17110 | 16900 | 4959 |
| 567 | 20231207 | 091500 | 3098747150 | 17110 | 16930 | 17120 | 16900 | 8733 |
| 568 | 20231207 | 091400 | 2950319080 | 16930 | 17120 | 17160 | 16920 | 9720 |
| 569 | 20231207 | 091300 | 2784896910 | 17170 | 16970 | 17170 | 16970 | 6922 |
| 570 | 20231207 | 091200 | 2666651640 | 16970 | 17090 | 17100 | 16930 | 5791 |
| 571 | 20231207 | 091100 | 2568129720 | 17100 | 17110 | 17240 | 17080 | 14598 |
| 572 | 20231207 | 091000 | 2317426460 | 17130 | 17150 | 17190 | 17000 | 14201 |
| 573 | 20231207 | 090900 | 2074391840 | 17150 | 16870 | 17180 | 16870 | 29658 |
| 574 | 20231207 | 090800 | 1569208960 | 16860 | 16770 | 16870 | 16770 | 10320 |
| 575 | 20231207 | 090700 | 1395541920 | 16770 | 16890 | 16950 | 16760 | 19350 |
| 576 | 20231207 | 090600 | 1068855910 | 16890 | 16690 | 16920 | 16610 | 15917 |
| 577 | 20231207 | 090500 | 801215130 | 16700 | 16510 | 16780 | 16510 | 12625 |
| 578 | 20231207 | 090400 | 591178070 | 16500 | 16640 | 16640 | 16450 | 7242 |
| 579 | 20231207 | 090300 | 471296750 | 16640 | 16250 | 16650 | 16240 | 12399 |
| 580 | 20231207 | 090200 | 266590740 | 16280 | 16450 | 16450 | 16200 | 4622 |
| 581 | 20231207 | 090100 | 191236060 | 16450 | 16150 | 16490 | 16130 | 7256 |
| 582 | 20231207 | 090000 | 72582560 | 16160 | 16070 | 16180 | 16070 | 4075 |