30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 8519 |
| 3 | 20231204 | 192200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 4 | 20231204 | 192100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 5 | 20231204 | 192000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 6 | 20231204 | 191900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 7 | 20231204 | 191800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 8 | 20231204 | 191700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 9 | 20231204 | 191600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 10 | 20231204 | 191500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 11 | 20231204 | 191400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 12 | 20231204 | 191300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 13 | 20231204 | 191200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 14 | 20231204 | 191100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 15 | 20231204 | 191000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 16 | 20231204 | 190900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 17 | 20231204 | 190800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 18 | 20231204 | 190700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 19 | 20231204 | 190600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 20 | 20231204 | 190500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 21 | 20231204 | 190400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 22 | 20231204 | 190300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 23 | 20231204 | 190200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 24 | 20231204 | 190100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 25 | 20231204 | 190000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 26 | 20231204 | 185900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 27 | 20231204 | 185800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 28 | 20231204 | 185700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 29 | 20231204 | 185600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 30 | 20231204 | 185500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 31 | 20231204 | 185400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 32 | 20231204 | 185300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 8519 |
| 33 | 20231204 | 185200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 34 | 20231204 | 185100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 35 | 20231204 | 185000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 36 | 20231204 | 184900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 37 | 20231204 | 184800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 38 | 20231204 | 184700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 39 | 20231204 | 184600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 40 | 20231204 | 184500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 41 | 20231204 | 184400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 42 | 20231204 | 184300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 43 | 20231204 | 184200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 44 | 20231204 | 184100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 45 | 20231204 | 184000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 46 | 20231204 | 183900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 47 | 20231204 | 183800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 48 | 20231204 | 183700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 49 | 20231204 | 183600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 50 | 20231204 | 183500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 51 | 20231204 | 183400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 52 | 20231204 | 183300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 53 | 20231204 | 183200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 54 | 20231204 | 183100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 55 | 20231204 | 183000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 56 | 20231204 | 182900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 57 | 20231204 | 182800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 58 | 20231204 | 182700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 59 | 20231204 | 182600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 60 | 20231204 | 182500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 61 | 20231204 | 182400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 62 | 20231204 | 182300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 8519 |
| 63 | 20231204 | 182200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 64 | 20231204 | 182100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 65 | 20231204 | 182000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 66 | 20231204 | 181900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 67 | 20231204 | 181800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 68 | 20231204 | 181700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 69 | 20231204 | 181600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 70 | 20231204 | 181500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 71 | 20231204 | 181400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 72 | 20231204 | 181300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 73 | 20231204 | 181200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 74 | 20231204 | 181100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 75 | 20231204 | 181000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 76 | 20231204 | 180900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 77 | 20231204 | 180800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 78 | 20231204 | 180700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 79 | 20231204 | 180600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 80 | 20231204 | 180500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 81 | 20231204 | 180400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 82 | 20231204 | 180300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 83 | 20231204 | 180200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 84 | 20231204 | 180100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 85 | 20231204 | 180000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 86 | 20231204 | 175900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 87 | 20231204 | 175800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 88 | 20231204 | 175700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 89 | 20231204 | 175600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 90 | 20231204 | 175500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 91 | 20231204 | 175400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 92 | 20231204 | 175300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 8519 |
| 93 | 20231204 | 175200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 94 | 20231204 | 175100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 95 | 20231204 | 175000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 96 | 20231204 | 174900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 97 | 20231204 | 174800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 98 | 20231204 | 174700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 99 | 20231204 | 174600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 100 | 20231204 | 174500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 101 | 20231204 | 174400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 102 | 20231204 | 174300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 103 | 20231204 | 174200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 104 | 20231204 | 174100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 105 | 20231204 | 174000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 106 | 20231204 | 173900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 107 | 20231204 | 173800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 108 | 20231204 | 173700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 109 | 20231204 | 173600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 110 | 20231204 | 173500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 111 | 20231204 | 173400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 112 | 20231204 | 173300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 113 | 20231204 | 173200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 114 | 20231204 | 173100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 115 | 20231204 | 173000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 116 | 20231204 | 172900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 117 | 20231204 | 172800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 118 | 20231204 | 172700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 119 | 20231204 | 172600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 120 | 20231204 | 172500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 121 | 20231204 | 172400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 122 | 20231204 | 172300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 8519 |
| 123 | 20231204 | 172200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 124 | 20231204 | 172100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 125 | 20231204 | 172000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 126 | 20231204 | 171900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 127 | 20231204 | 171800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 128 | 20231204 | 171700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 129 | 20231204 | 171600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 130 | 20231204 | 171500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 131 | 20231204 | 171400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 132 | 20231204 | 171300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 133 | 20231204 | 171200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 134 | 20231204 | 171100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 135 | 20231204 | 171000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 136 | 20231204 | 170900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 137 | 20231204 | 170800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 138 | 20231204 | 170700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 139 | 20231204 | 170600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 140 | 20231204 | 170500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 141 | 20231204 | 170400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 142 | 20231204 | 170300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 143 | 20231204 | 170200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 144 | 20231204 | 170100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 145 | 20231204 | 170000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 146 | 20231204 | 165900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 147 | 20231204 | 165800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 148 | 20231204 | 165700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 149 | 20231204 | 165600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 150 | 20231204 | 165500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 151 | 20231204 | 165400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 152 | 20231204 | 165300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 8519 |
| 153 | 20231204 | 165200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 154 | 20231204 | 165100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 155 | 20231204 | 165000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 156 | 20231204 | 164900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 157 | 20231204 | 164800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 158 | 20231204 | 164700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 159 | 20231204 | 164600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 160 | 20231204 | 164500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 161 | 20231204 | 164400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 162 | 20231204 | 164300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 163 | 20231204 | 164200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 164 | 20231204 | 164100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 165 | 20231204 | 164000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 166 | 20231204 | 163900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 167 | 20231204 | 163800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 168 | 20231204 | 163700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 169 | 20231204 | 163600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 170 | 20231204 | 163500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 171 | 20231204 | 163400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 172 | 20231204 | 163300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 173 | 20231204 | 163200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 174 | 20231204 | 163100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 175 | 20231204 | 163000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 176 | 20231204 | 162900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 177 | 20231204 | 162800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 178 | 20231204 | 162700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 179 | 20231204 | 162600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 180 | 20231204 | 162500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 181 | 20231204 | 162400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 182 | 20231204 | 162300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 8519 |
| 183 | 20231204 | 162200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 184 | 20231204 | 162100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 185 | 20231204 | 162000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 186 | 20231204 | 161900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 187 | 20231204 | 161800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 188 | 20231204 | 161700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 189 | 20231204 | 161600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 190 | 20231204 | 161500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 191 | 20231204 | 161400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 192 | 20231204 | 161300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 193 | 20231204 | 161200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 194 | 20231204 | 161100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 195 | 20231204 | 161000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 196 | 20231204 | 160900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 197 | 20231204 | 160800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 198 | 20231204 | 160700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 199 | 20231204 | 160600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 200 | 20231204 | 160500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 201 | 20231204 | 160400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 202 | 20231204 | 160300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 203 | 20231204 | 160200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 204 | 20231204 | 160100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 205 | 20231204 | 160000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 206 | 20231204 | 155900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 207 | 20231204 | 155800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 208 | 20231204 | 155700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 209 | 20231204 | 155600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 210 | 20231204 | 155500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 211 | 20231204 | 155400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 212 | 20231204 | 155300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 8519 |
| 213 | 20231204 | 155200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 214 | 20231204 | 155100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 215 | 20231204 | 155000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 216 | 20231204 | 154900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 217 | 20231204 | 154800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 218 | 20231204 | 154700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 219 | 20231204 | 154600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 220 | 20231204 | 154500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 221 | 20231204 | 154400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 222 | 20231204 | 154300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 223 | 20231204 | 154200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 224 | 20231204 | 154100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 225 | 20231204 | 154000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 226 | 20231204 | 153900 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 227 | 20231204 | 153800 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 228 | 20231204 | 153700 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 229 | 20231204 | 153600 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 230 | 20231204 | 153500 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 231 | 20231204 | 153400 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 232 | 20231204 | 153300 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 233 | 20231204 | 153200 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 234 | 20231204 | 153100 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 235 | 20231204 | 153000 | 2262112210 | 7500 | 7500 | 7500 | 7500 | 8519 |
| 236 | 20231204 | 152900 | 2198219710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 237 | 20231204 | 152800 | 2198219710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 238 | 20231204 | 152700 | 2198219710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 239 | 20231204 | 152600 | 2198219710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 240 | 20231204 | 152500 | 2198219710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 241 | 20231204 | 152400 | 2198219710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 242 | 20231204 | 152300 | 2198219710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 243 | 20231204 | 152200 | 2198219710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 244 | 20231204 | 152100 | 2198219710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 245 | 20231204 | 152000 | 2198219710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 246 | 20231204 | 151900 | 2198219710 | 7510 | 7530 | 7530 | 7500 | 4483 |
| 247 | 20231204 | 151800 | 2164548750 | 7520 | 7520 | 7520 | 7520 | 1648 |
| 248 | 20231204 | 151700 | 2152155790 | 7540 | 7540 | 7540 | 7520 | 637 |
| 249 | 20231204 | 151600 | 2147361510 | 7540 | 7550 | 7550 | 7540 | 640 |
| 250 | 20231204 | 151500 | 2142534910 | 7540 | 7550 | 7550 | 7540 | 76 |
| 251 | 20231204 | 151400 | 2141961440 | 7550 | 7540 | 7550 | 7520 | 3070 |
| 252 | 20231204 | 151300 | 2118840000 | 7540 | 7540 | 7540 | 7520 | 5704 |
| 253 | 20231204 | 151200 | 2075878250 | 7540 | 7530 | 7540 | 7530 | 15 |
| 254 | 20231204 | 151100 | 2075765260 | 7530 | 7520 | 7530 | 7520 | 484 |
| 255 | 20231204 | 151000 | 2072121840 | 7520 | 7520 | 7530 | 7520 | 515 |
| 256 | 20231204 | 150900 | 2068249010 | 7520 | 7520 | 7520 | 7520 | 0 |
| 257 | 20231204 | 150800 | 2068249010 | 7520 | 7520 | 7520 | 7520 | 50 |
| 258 | 20231204 | 150700 | 2067873010 | 7540 | 7540 | 7540 | 7540 | 1 |
| 259 | 20231204 | 150600 | 2067865470 | 7520 | 7510 | 7520 | 7510 | 2698 |
| 260 | 20231204 | 150500 | 2047578470 | 7510 | 7520 | 7530 | 7510 | 1751 |
| 261 | 20231204 | 150400 | 2034421110 | 7520 | 7530 | 7530 | 7520 | 205 |
| 262 | 20231204 | 150300 | 2032878010 | 7520 | 7530 | 7530 | 7520 | 108 |
| 263 | 20231204 | 150200 | 2032065740 | 7530 | 7540 | 7540 | 7520 | 479 |
| 264 | 20231204 | 150100 | 2028458860 | 7550 | 7550 | 7550 | 7550 | 103 |
| 265 | 20231204 | 150000 | 2027681210 | 7550 | 7550 | 7550 | 7550 | 4 |
| 266 | 20231204 | 145900 | 2027651010 | 7530 | 7530 | 7530 | 7530 | 14 |
| 267 | 20231204 | 145800 | 2027545590 | 7530 | 7530 | 7550 | 7530 | 54 |
| 268 | 20231204 | 145700 | 2027138450 | 7550 | 7550 | 7550 | 7550 | 26 |
| 269 | 20231204 | 145600 | 2026942150 | 7530 | 7550 | 7550 | 7530 | 487 |
| 270 | 20231204 | 145500 | 2023269950 | 7550 | 7540 | 7570 | 7540 | 13 |
| 271 | 20231204 | 145400 | 2023171790 | 7550 | 7530 | 7570 | 7530 | 3519 |
| 272 | 20231204 | 145300 | 1996558900 | 7530 | 7530 | 7530 | 7530 | 2 |
| 273 | 20231204 | 145200 | 1996543840 | 7540 | 7540 | 7540 | 7540 | 480 |
| 274 | 20231204 | 145100 | 1992924640 | 7540 | 7540 | 7540 | 7520 | 1047 |
| 275 | 20231204 | 145000 | 1985043430 | 7540 | 7550 | 7550 | 7540 | 163 |
| 276 | 20231204 | 144900 | 1983814400 | 7540 | 7560 | 7560 | 7540 | 357 |
| 277 | 20231204 | 144800 | 1981122600 | 7540 | 7540 | 7540 | 7540 | 0 |
| 278 | 20231204 | 144700 | 1981122600 | 7540 | 7540 | 7540 | 7540 | 0 |
| 279 | 20231204 | 144600 | 1981122600 | 7540 | 7540 | 7540 | 7540 | 0 |
| 280 | 20231204 | 144500 | 1981122600 | 7540 | 7540 | 7540 | 7540 | 1015 |
| 281 | 20231204 | 144400 | 1973469500 | 7530 | 7530 | 7530 | 7530 | 0 |
| 282 | 20231204 | 144300 | 1973469500 | 7530 | 7530 | 7530 | 7530 | 107 |
| 283 | 20231204 | 144200 | 1972663790 | 7530 | 7530 | 7530 | 7530 | 552 |
| 284 | 20231204 | 144100 | 1968507230 | 7530 | 7540 | 7540 | 7530 | 178 |
| 285 | 20231204 | 144000 | 1967166870 | 7530 | 7530 | 7530 | 7530 | 30 |
| 286 | 20231204 | 143900 | 1966940970 | 7530 | 7530 | 7530 | 7530 | 0 |
| 287 | 20231204 | 143800 | 1966940970 | 7530 | 7530 | 7530 | 7530 | 10 |
| 288 | 20231204 | 143700 | 1966865670 | 7520 | 7520 | 7520 | 7520 | 200 |
| 289 | 20231204 | 143600 | 1965361670 | 7520 | 7520 | 7520 | 7520 | 0 |
| 290 | 20231204 | 143500 | 1965361670 | 7520 | 7520 | 7520 | 7520 | 410 |
| 291 | 20231204 | 143400 | 1962278470 | 7520 | 7520 | 7520 | 7520 | 0 |
| 292 | 20231204 | 143300 | 1962278470 | 7520 | 7510 | 7530 | 7510 | 1901 |
| 293 | 20231204 | 143200 | 1947991950 | 7520 | 7520 | 7520 | 7520 | 8 |
| 294 | 20231204 | 143100 | 1947931790 | 7520 | 7530 | 7530 | 7520 | 365 |
| 295 | 20231204 | 143000 | 1945185410 | 7520 | 7520 | 7520 | 7520 | 61 |
| 296 | 20231204 | 142900 | 1944726690 | 7520 | 7510 | 7520 | 7500 | 940 |
| 297 | 20231204 | 142800 | 1937674240 | 7510 | 7510 | 7510 | 7510 | 800 |
| 298 | 20231204 | 142700 | 1931666240 | 7510 | 7510 | 7510 | 7510 | 4000 |
| 299 | 20231204 | 142600 | 1901626240 | 7520 | 7520 | 7520 | 7520 | 985 |
| 300 | 20231204 | 142500 | 1894219040 | 7520 | 7530 | 7540 | 7520 | 484 |
| 301 | 20231204 | 142400 | 1890571350 | 7520 | 7530 | 7530 | 7520 | 3012 |
| 302 | 20231204 | 142300 | 1867911580 | 7530 | 7540 | 7540 | 7530 | 259 |
| 303 | 20231204 | 142200 | 1865961300 | 7540 | 7540 | 7540 | 7530 | 753 |
| 304 | 20231204 | 142100 | 1860291150 | 7540 | 7540 | 7540 | 7540 | 11 |
| 305 | 20231204 | 142000 | 1860208210 | 7540 | 7550 | 7550 | 7540 | 243 |
| 306 | 20231204 | 141900 | 1858374390 | 7560 | 7540 | 7560 | 7540 | 11 |
| 307 | 20231204 | 141800 | 1858291430 | 7540 | 7540 | 7540 | 7540 | 28 |
| 308 | 20231204 | 141700 | 1858080310 | 7530 | 7530 | 7530 | 7530 | 69 |
| 309 | 20231204 | 141600 | 1857560740 | 7540 | 7540 | 7540 | 7540 | 390 |
| 310 | 20231204 | 141500 | 1854620140 | 7560 | 7520 | 7560 | 7520 | 3000 |
| 311 | 20231204 | 141400 | 1832003150 | 7530 | 7530 | 7530 | 7530 | 2071 |
| 312 | 20231204 | 141300 | 1816408520 | 7540 | 7540 | 7540 | 7540 | 248 |
| 313 | 20231204 | 141200 | 1814538600 | 7540 | 7540 | 7540 | 7540 | 0 |
| 314 | 20231204 | 141100 | 1814538600 | 7540 | 7530 | 7540 | 7530 | 932 |
| 315 | 20231204 | 141000 | 1807513120 | 7540 | 7540 | 7540 | 7540 | 538 |
| 316 | 20231204 | 140900 | 1803456600 | 7540 | 7540 | 7540 | 7540 | 0 |
| 317 | 20231204 | 140800 | 1803456600 | 7540 | 7540 | 7540 | 7540 | 0 |
| 318 | 20231204 | 140700 | 1803456600 | 7540 | 7540 | 7540 | 7540 | 234 |
| 319 | 20231204 | 140600 | 1801692240 | 7540 | 7540 | 7540 | 7520 | 105 |
| 320 | 20231204 | 140500 | 1800902570 | 7540 | 7530 | 7540 | 7530 | 1601 |
| 321 | 20231204 | 140400 | 1788847030 | 7530 | 7540 | 7540 | 7530 | 1655 |
| 322 | 20231204 | 140300 | 1776384870 | 7540 | 7540 | 7540 | 7540 | 0 |
| 323 | 20231204 | 140200 | 1776384870 | 7540 | 7550 | 7560 | 7540 | 1590 |
| 324 | 20231204 | 140100 | 1764387210 | 7550 | 7550 | 7550 | 7550 | 2317 |
| 325 | 20231204 | 140000 | 1746893860 | 7560 | 7560 | 7560 | 7560 | 3 |
| 326 | 20231204 | 135900 | 1746871180 | 7560 | 7560 | 7560 | 7560 | 37 |
| 327 | 20231204 | 135800 | 1746591460 | 7550 | 7560 | 7560 | 7550 | 150 |
| 328 | 20231204 | 135700 | 1745458460 | 7560 | 7560 | 7560 | 7560 | 453 |
| 329 | 20231204 | 135600 | 1742033780 | 7560 | 7560 | 7560 | 7560 | 1553 |
| 330 | 20231204 | 135500 | 1730293100 | 7560 | 7570 | 7570 | 7560 | 3142 |
| 331 | 20231204 | 135400 | 1706533400 | 7580 | 7570 | 7580 | 7570 | 292 |
| 332 | 20231204 | 135300 | 1704322950 | 7560 | 7570 | 7570 | 7560 | 205 |
| 333 | 20231204 | 135200 | 1702771280 | 7560 | 7570 | 7570 | 7560 | 206 |
| 334 | 20231204 | 135100 | 1701212600 | 7560 | 7560 | 7560 | 7560 | 320 |
| 335 | 20231204 | 135000 | 1698793400 | 7570 | 7570 | 7570 | 7570 | 258 |
| 336 | 20231204 | 134900 | 1696840340 | 7570 | 7570 | 7570 | 7570 | 160 |
| 337 | 20231204 | 134800 | 1695629140 | 7560 | 7570 | 7570 | 7560 | 180 |
| 338 | 20231204 | 134700 | 1694266870 | 7570 | 7560 | 7570 | 7560 | 200 |
| 339 | 20231204 | 134600 | 1692753870 | 7570 | 7570 | 7570 | 7570 | 0 |
| 340 | 20231204 | 134500 | 1692753870 | 7570 | 7570 | 7570 | 7570 | 100 |
| 341 | 20231204 | 134400 | 1691996870 | 7570 | 7570 | 7570 | 7570 | 100 |
| 342 | 20231204 | 134300 | 1691239870 | 7570 | 7570 | 7570 | 7570 | 119 |
| 343 | 20231204 | 134200 | 1690339040 | 7570 | 7570 | 7570 | 7570 | 880 |
| 344 | 20231204 | 134100 | 1683677440 | 7580 | 7580 | 7580 | 7580 | 3 |
| 345 | 20231204 | 134000 | 1683654700 | 7560 | 7560 | 7560 | 7560 | 751 |
| 346 | 20231204 | 133900 | 1677977140 | 7560 | 7560 | 7560 | 7560 | 0 |
| 347 | 20231204 | 133800 | 1677977140 | 7560 | 7570 | 7570 | 7560 | 145 |
| 348 | 20231204 | 133700 | 1676880560 | 7560 | 7560 | 7560 | 7560 | 170 |
| 349 | 20231204 | 133600 | 1675595360 | 7560 | 7560 | 7560 | 7560 | 523 |
| 350 | 20231204 | 133500 | 1671641480 | 7580 | 7580 | 7580 | 7580 | 0 |
| 351 | 20231204 | 133400 | 1671641480 | 7580 | 7580 | 7580 | 7580 | 0 |
| 352 | 20231204 | 133300 | 1671641480 | 7580 | 7580 | 7580 | 7580 | 0 |
| 353 | 20231204 | 133200 | 1671641480 | 7580 | 7580 | 7580 | 7580 | 50 |
| 354 | 20231204 | 133100 | 1671262480 | 7580 | 7580 | 7580 | 7580 | 1 |
| 355 | 20231204 | 133000 | 1671254900 | 7570 | 7560 | 7570 | 7560 | 343 |
| 356 | 20231204 | 132900 | 1668658400 | 7560 | 7570 | 7570 | 7560 | 210 |
| 357 | 20231204 | 132800 | 1667070700 | 7570 | 7570 | 7570 | 7570 | 0 |
| 358 | 20231204 | 132700 | 1667070700 | 7570 | 7570 | 7570 | 7570 | 1283 |
| 359 | 20231204 | 132600 | 1657358390 | 7560 | 7560 | 7560 | 7560 | 21 |
| 360 | 20231204 | 132500 | 1657199630 | 7560 | 7560 | 7560 | 7560 | 9 |
| 361 | 20231204 | 132400 | 1657131590 | 7560 | 7560 | 7560 | 7560 | 43 |
| 362 | 20231204 | 132300 | 1656806510 | 7560 | 7560 | 7560 | 7560 | 326 |
| 363 | 20231204 | 132200 | 1654341950 | 7560 | 7560 | 7560 | 7560 | 100 |
| 364 | 20231204 | 132100 | 1653585950 | 7560 | 7560 | 7560 | 7560 | 636 |
| 365 | 20231204 | 132000 | 1648777790 | 7560 | 7560 | 7560 | 7560 | 240 |
| 366 | 20231204 | 131900 | 1646963390 | 7560 | 7560 | 7560 | 7560 | 1000 |
| 367 | 20231204 | 131800 | 1639403390 | 7560 | 7570 | 7570 | 7560 | 400 |
| 368 | 20231204 | 131700 | 1636377390 | 7580 | 7570 | 7580 | 7560 | 1665 |
| 369 | 20231204 | 131600 | 1623789800 | 7580 | 7580 | 7580 | 7580 | 0 |
| 370 | 20231204 | 131500 | 1623789800 | 7580 | 7580 | 7580 | 7580 | 0 |
| 371 | 20231204 | 131400 | 1623789800 | 7580 | 7580 | 7580 | 7580 | 0 |
| 372 | 20231204 | 131300 | 1623789800 | 7580 | 7580 | 7580 | 7580 | 0 |
| 373 | 20231204 | 131200 | 1623789800 | 7580 | 7580 | 7580 | 7580 | 0 |
| 374 | 20231204 | 131100 | 1623789800 | 7580 | 7580 | 7580 | 7580 | 10 |
| 375 | 20231204 | 131000 | 1623714000 | 7580 | 7580 | 7580 | 7580 | 10 |
| 376 | 20231204 | 130900 | 1623638200 | 7590 | 7590 | 7590 | 7590 | 0 |
| 377 | 20231204 | 130800 | 1623638200 | 7590 | 7590 | 7590 | 7590 | 0 |
| 378 | 20231204 | 130700 | 1623638200 | 7590 | 7570 | 7590 | 7560 | 112 |
| 379 | 20231204 | 130600 | 1622789940 | 7570 | 7580 | 7580 | 7570 | 530 |
| 380 | 20231204 | 130500 | 1618777740 | 7600 | 7600 | 7600 | 7560 | 9335 |
| 381 | 20231204 | 130400 | 1548103760 | 7600 | 7610 | 7610 | 7600 | 2946 |
| 382 | 20231204 | 130300 | 1525712930 | 7610 | 7610 | 7610 | 7610 | 2437 |
| 383 | 20231204 | 130200 | 1507167360 | 7620 | 7620 | 7620 | 7620 | 51 |
| 384 | 20231204 | 130100 | 1506778740 | 7620 | 7620 | 7620 | 7620 | 23 |
| 385 | 20231204 | 130000 | 1506603480 | 7620 | 7620 | 7620 | 7620 | 1 |
| 386 | 20231204 | 125900 | 1506595860 | 7620 | 7620 | 7630 | 7620 | 917 |
| 387 | 20231204 | 125800 | 1499608120 | 7620 | 7620 | 7620 | 7620 | 1014 |
| 388 | 20231204 | 125700 | 1491881440 | 7610 | 7620 | 7620 | 7610 | 344 |
| 389 | 20231204 | 125600 | 1489262180 | 7610 | 7610 | 7610 | 7610 | 389 |
| 390 | 20231204 | 125500 | 1486301890 | 7610 | 7610 | 7610 | 7610 | 50 |
| 391 | 20231204 | 125400 | 1485921390 | 7610 | 7610 | 7610 | 7610 | 0 |
| 392 | 20231204 | 125300 | 1485921390 | 7610 | 7610 | 7610 | 7610 | 152 |
| 393 | 20231204 | 125200 | 1484764670 | 7600 | 7600 | 7600 | 7600 | 0 |
| 394 | 20231204 | 125100 | 1484764670 | 7600 | 7600 | 7600 | 7600 | 152 |
| 395 | 20231204 | 125000 | 1483609470 | 7600 | 7600 | 7600 | 7600 | 37 |
| 396 | 20231204 | 124900 | 1483328270 | 7610 | 7610 | 7610 | 7610 | 195 |
| 397 | 20231204 | 124800 | 1481844320 | 7610 | 7610 | 7610 | 7610 | 135 |
| 398 | 20231204 | 124700 | 1480816970 | 7610 | 7610 | 7610 | 7610 | 135 |
| 399 | 20231204 | 124600 | 1479789620 | 7610 | 7610 | 7610 | 7610 | 79 |
| 400 | 20231204 | 124500 | 1479188430 | 7600 | 7610 | 7610 | 7600 | 315 |
| 401 | 20231204 | 124400 | 1476792500 | 7610 | 7610 | 7610 | 7610 | 195 |
| 402 | 20231204 | 124300 | 1475308550 | 7610 | 7610 | 7610 | 7610 | 0 |
| 403 | 20231204 | 124200 | 1475308550 | 7610 | 7610 | 7610 | 7610 | 433 |
| 404 | 20231204 | 124100 | 1472013420 | 7610 | 7610 | 7610 | 7610 | 29 |
| 405 | 20231204 | 124000 | 1471792730 | 7610 | 7610 | 7610 | 7610 | 76 |
| 406 | 20231204 | 123900 | 1471214370 | 7620 | 7620 | 7620 | 7620 | 132 |
| 407 | 20231204 | 123800 | 1470208530 | 7610 | 7610 | 7610 | 7610 | 33 |
| 408 | 20231204 | 123700 | 1469957400 | 7610 | 7610 | 7610 | 7610 | 454 |
| 409 | 20231204 | 123600 | 1466502460 | 7620 | 7600 | 7620 | 7600 | 35 |
| 410 | 20231204 | 123500 | 1466236440 | 7620 | 7620 | 7620 | 7600 | 22 |
| 411 | 20231204 | 123400 | 1466069180 | 7610 | 7610 | 7610 | 7610 | 675 |
| 412 | 20231204 | 123300 | 1460932430 | 7610 | 7610 | 7610 | 7610 | 112 |
| 413 | 20231204 | 123200 | 1460080110 | 7620 | 7620 | 7620 | 7620 | 0 |
| 414 | 20231204 | 123100 | 1460080110 | 7620 | 7620 | 7620 | 7620 | 305 |
| 415 | 20231204 | 123000 | 1457756010 | 7620 | 7620 | 7630 | 7620 | 1146 |
| 416 | 20231204 | 122900 | 1449023480 | 7620 | 7620 | 7620 | 7620 | 200 |
| 417 | 20231204 | 122800 | 1447499480 | 7630 | 7600 | 7630 | 7600 | 336 |
| 418 | 20231204 | 122700 | 1444944270 | 7610 | 7600 | 7610 | 7600 | 208 |
| 419 | 20231204 | 122600 | 1443363320 | 7600 | 7600 | 7600 | 7600 | 2039 |
| 420 | 20231204 | 122500 | 1427866920 | 7610 | 7620 | 7620 | 7610 | 268 |
| 421 | 20231204 | 122400 | 1425826200 | 7620 | 7630 | 7630 | 7600 | 72 |
| 422 | 20231204 | 122300 | 1425278200 | 7630 | 7620 | 7630 | 7610 | 1508 |
| 423 | 20231204 | 122200 | 1413792360 | 7620 | 7620 | 7630 | 7620 | 515 |
| 424 | 20231204 | 122100 | 1409865030 | 7620 | 7630 | 7630 | 7620 | 283 |
| 425 | 20231204 | 122000 | 1407706540 | 7630 | 7620 | 7630 | 7620 | 1221 |
| 426 | 20231204 | 121900 | 1398392390 | 7620 | 7620 | 7620 | 7610 | 200 |
| 427 | 20231204 | 121800 | 1396870180 | 7620 | 7640 | 7640 | 7600 | 7760 |
| 428 | 20231204 | 121700 | 1337674500 | 7650 | 7650 | 7650 | 7630 | 1690 |
| 429 | 20231204 | 121600 | 1324757160 | 7650 | 7620 | 7650 | 7610 | 5011 |
| 430 | 20231204 | 121500 | 1286528470 | 7620 | 7600 | 7670 | 7600 | 23046 |
| 431 | 20231204 | 121400 | 1110754080 | 7590 | 7590 | 7590 | 7590 | 2009 |
| 432 | 20231204 | 121300 | 1095505770 | 7590 | 7580 | 7590 | 7580 | 2131 |
| 433 | 20231204 | 121200 | 1079352290 | 7570 | 7570 | 7570 | 7570 | 11 |
| 434 | 20231204 | 121100 | 1079269020 | 7580 | 7580 | 7580 | 7570 | 3721 |
| 435 | 20231204 | 121000 | 1051064020 | 7570 | 7570 | 7570 | 7570 | 50 |
| 436 | 20231204 | 120900 | 1050685520 | 7580 | 7570 | 7580 | 7570 | 41 |
| 437 | 20231204 | 120800 | 1050375040 | 7570 | 7570 | 7570 | 7570 | 0 |
| 438 | 20231204 | 120700 | 1050375040 | 7570 | 7570 | 7570 | 7570 | 0 |
| 439 | 20231204 | 120600 | 1050375040 | 7570 | 7570 | 7570 | 7570 | 0 |
| 440 | 20231204 | 120500 | 1050375040 | 7570 | 7570 | 7570 | 7570 | 63 |
| 441 | 20231204 | 120400 | 1049898130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 442 | 20231204 | 120300 | 1049898130 | 7580 | 7570 | 7580 | 7570 | 318 |
| 443 | 20231204 | 120200 | 1047487700 | 7570 | 7570 | 7570 | 7570 | 200 |
| 444 | 20231204 | 120100 | 1045973700 | 7570 | 7570 | 7570 | 7570 | 0 |
| 445 | 20231204 | 120000 | 1045973700 | 7570 | 7580 | 7580 | 7570 | 11 |
| 446 | 20231204 | 115900 | 1045890330 | 7580 | 7580 | 7580 | 7580 | 1 |
| 447 | 20231204 | 115800 | 1045882750 | 7580 | 7570 | 7580 | 7570 | 131 |
| 448 | 20231204 | 115700 | 1044890770 | 7580 | 7580 | 7580 | 7580 | 0 |
| 449 | 20231204 | 115600 | 1044890770 | 7580 | 7580 | 7580 | 7580 | 0 |
| 450 | 20231204 | 115500 | 1044890770 | 7580 | 7580 | 7580 | 7580 | 41 |
| 451 | 20231204 | 115400 | 1044579990 | 7570 | 7580 | 7580 | 7570 | 216 |
| 452 | 20231204 | 115300 | 1042944210 | 7580 | 7580 | 7580 | 7580 | 2 |
| 453 | 20231204 | 115200 | 1042929050 | 7580 | 7580 | 7580 | 7580 | 66 |
| 454 | 20231204 | 115100 | 1042428770 | 7580 | 7580 | 7580 | 7580 | 1 |
| 455 | 20231204 | 115000 | 1042421190 | 7560 | 7560 | 7560 | 7560 | 83 |
| 456 | 20231204 | 114900 | 1041793710 | 7570 | 7570 | 7570 | 7570 | 0 |
| 457 | 20231204 | 114800 | 1041793710 | 7570 | 7570 | 7570 | 7570 | 0 |
| 458 | 20231204 | 114700 | 1041793710 | 7570 | 7570 | 7570 | 7570 | 234 |
| 459 | 20231204 | 114600 | 1040022330 | 7570 | 7570 | 7570 | 7570 | 59 |
| 460 | 20231204 | 114500 | 1039575700 | 7560 | 7560 | 7560 | 7560 | 129 |
| 461 | 20231204 | 114400 | 1038600460 | 7570 | 7560 | 7570 | 7560 | 51 |
| 462 | 20231204 | 114300 | 1038214400 | 7580 | 7580 | 7580 | 7580 | 3 |
| 463 | 20231204 | 114200 | 1038191660 | 7570 | 7580 | 7580 | 7570 | 921 |
| 464 | 20231204 | 114100 | 1031219680 | 7570 | 7560 | 7570 | 7560 | 119 |
| 465 | 20231204 | 114000 | 1030319170 | 7570 | 7570 | 7570 | 7570 | 0 |
| 466 | 20231204 | 113900 | 1030319170 | 7570 | 7570 | 7570 | 7570 | 600 |
| 467 | 20231204 | 113800 | 1025777170 | 7570 | 7570 | 7570 | 7570 | 935 |
| 468 | 20231204 | 113700 | 1018699220 | 7570 | 7570 | 7570 | 7560 | 949 |
| 469 | 20231204 | 113600 | 1011517280 | 7570 | 7570 | 7580 | 7570 | 1512 |
| 470 | 20231204 | 113500 | 1000071430 | 7570 | 7580 | 7580 | 7570 | 426 |
| 471 | 20231204 | 113400 | 996846590 | 7570 | 7570 | 7570 | 7570 | 6 |
| 472 | 20231204 | 113300 | 996801170 | 7580 | 7580 | 7580 | 7580 | 10 |
| 473 | 20231204 | 113200 | 996725370 | 7580 | 7580 | 7580 | 7580 | 0 |
| 474 | 20231204 | 113100 | 996725370 | 7580 | 7580 | 7580 | 7570 | 157 |
| 475 | 20231204 | 113000 | 995536860 | 7570 | 7570 | 7570 | 7570 | 789 |
| 476 | 20231204 | 112900 | 989564130 | 7570 | 7570 | 7570 | 7570 | 0 |
| 477 | 20231204 | 112800 | 989564130 | 7570 | 7560 | 7570 | 7560 | 187 |
| 478 | 20231204 | 112700 | 988149240 | 7570 | 7570 | 7570 | 7570 | 5 |
| 479 | 20231204 | 112600 | 988111390 | 7570 | 7570 | 7570 | 7570 | 43 |
| 480 | 20231204 | 112500 | 987785880 | 7570 | 7570 | 7570 | 7570 | 5 |
| 481 | 20231204 | 112400 | 987748030 | 7570 | 7570 | 7570 | 7570 | 0 |
| 482 | 20231204 | 112300 | 987748030 | 7570 | 7570 | 7570 | 7570 | 50 |
| 483 | 20231204 | 112200 | 987369530 | 7570 | 7570 | 7570 | 7570 | 8 |
| 484 | 20231204 | 112100 | 987308970 | 7570 | 7570 | 7570 | 7570 | 1 |
| 485 | 20231204 | 112000 | 987301400 | 7560 | 7560 | 7560 | 7560 | 157 |
| 486 | 20231204 | 111900 | 986114480 | 7580 | 7580 | 7580 | 7580 | 0 |
| 487 | 20231204 | 111800 | 986114480 | 7580 | 7580 | 7580 | 7580 | 1 |
| 488 | 20231204 | 111700 | 986106900 | 7580 | 7580 | 7580 | 7580 | 20 |
| 489 | 20231204 | 111600 | 985955300 | 7570 | 7580 | 7580 | 7570 | 230 |
| 490 | 20231204 | 111500 | 984214100 | 7580 | 7570 | 7580 | 7570 | 600 |
| 491 | 20231204 | 111400 | 979672080 | 7580 | 7580 | 7580 | 7580 | 223 |
| 492 | 20231204 | 111300 | 977981740 | 7580 | 7580 | 7580 | 7580 | 1 |
| 493 | 20231204 | 111200 | 977974160 | 7580 | 7570 | 7580 | 7570 | 193 |
| 494 | 20231204 | 111100 | 976513140 | 7580 | 7570 | 7580 | 7570 | 101 |
| 495 | 20231204 | 111000 | 975748560 | 7580 | 7580 | 7580 | 7580 | 1 |
| 496 | 20231204 | 110900 | 975740980 | 7560 | 7560 | 7560 | 7560 | 0 |
| 497 | 20231204 | 110800 | 975740980 | 7560 | 7580 | 7580 | 7560 | 579 |
| 498 | 20231204 | 110700 | 971359530 | 7580 | 7580 | 7580 | 7580 | 545 |
| 499 | 20231204 | 110600 | 967228430 | 7570 | 7570 | 7580 | 7570 | 974 |
| 500 | 20231204 | 110500 | 959849990 | 7570 | 7580 | 7580 | 7570 | 415 |
| 501 | 20231204 | 110400 | 956705500 | 7580 | 7570 | 7580 | 7570 | 1571 |
| 502 | 20231204 | 110300 | 944805490 | 7580 | 7580 | 7580 | 7580 | 0 |
| 503 | 20231204 | 110200 | 944805490 | 7580 | 7570 | 7580 | 7560 | 970 |
| 504 | 20231204 | 110100 | 937466440 | 7580 | 7580 | 7580 | 7580 | 505 |
| 505 | 20231204 | 110000 | 933638540 | 7590 | 7560 | 7590 | 7560 | 5973 |
| 506 | 20231204 | 105900 | 888347780 | 7560 | 7560 | 7560 | 7540 | 4843 |
| 507 | 20231204 | 105800 | 851795710 | 7560 | 7560 | 7560 | 7550 | 11 |
| 508 | 20231204 | 105700 | 851712630 | 7560 | 7550 | 7560 | 7550 | 771 |
| 509 | 20231204 | 105600 | 845887620 | 7540 | 7550 | 7550 | 7540 | 601 |
| 510 | 20231204 | 105500 | 841356070 | 7540 | 7540 | 7540 | 7540 | 215 |
| 511 | 20231204 | 105400 | 839734970 | 7540 | 7540 | 7540 | 7540 | 1595 |
| 512 | 20231204 | 105300 | 827708670 | 7540 | 7540 | 7540 | 7540 | 26 |
| 513 | 20231204 | 105200 | 827512630 | 7540 | 7540 | 7540 | 7540 | 3 |
| 514 | 20231204 | 105100 | 827490010 | 7520 | 7530 | 7530 | 7520 | 2000 |
| 515 | 20231204 | 105000 | 812440450 | 7530 | 7530 | 7530 | 7530 | 70 |
| 516 | 20231204 | 104900 | 811913350 | 7530 | 7510 | 7530 | 7510 | 491 |
| 517 | 20231204 | 104800 | 808217300 | 7510 | 7530 | 7530 | 7510 | 1222 |
| 518 | 20231204 | 104700 | 799027010 | 7540 | 7530 | 7540 | 7530 | 740 |
| 519 | 20231204 | 104600 | 793452810 | 7540 | 7540 | 7540 | 7540 | 391 |
| 520 | 20231204 | 104500 | 790504670 | 7550 | 7550 | 7550 | 7550 | 0 |
| 521 | 20231204 | 104400 | 790504670 | 7550 | 7550 | 7550 | 7550 | 0 |
| 522 | 20231204 | 104300 | 790504670 | 7550 | 7540 | 7560 | 7540 | 458 |
| 523 | 20231204 | 104200 | 787045030 | 7540 | 7550 | 7560 | 7540 | 296 |
| 524 | 20231204 | 104100 | 784808330 | 7550 | 7550 | 7550 | 7530 | 637 |
| 525 | 20231204 | 104000 | 779999100 | 7550 | 7550 | 7550 | 7550 | 1 |
| 526 | 20231204 | 103900 | 779991550 | 7540 | 7540 | 7540 | 7540 | 407 |
| 527 | 20231204 | 103800 | 776922770 | 7540 | 7530 | 7540 | 7530 | 187 |
| 528 | 20231204 | 103700 | 775513340 | 7540 | 7520 | 7540 | 7520 | 256 |
| 529 | 20231204 | 103600 | 773586170 | 7530 | 7530 | 7530 | 7530 | 105 |
| 530 | 20231204 | 103500 | 772795520 | 7530 | 7520 | 7530 | 7520 | 204 |
| 531 | 20231204 | 103400 | 771260760 | 7520 | 7520 | 7520 | 7500 | 17 |
| 532 | 20231204 | 103300 | 771132940 | 7520 | 7510 | 7520 | 7500 | 602 |
| 533 | 20231204 | 103200 | 766616920 | 7520 | 7510 | 7520 | 7510 | 69 |
| 534 | 20231204 | 103100 | 766098220 | 7500 | 7500 | 7500 | 7500 | 100 |
| 535 | 20231204 | 103000 | 765348220 | 7500 | 7490 | 7500 | 7490 | 343 |
| 536 | 20231204 | 102900 | 762775860 | 7500 | 7490 | 7500 | 7490 | 578 |
| 537 | 20231204 | 102800 | 758446140 | 7490 | 7490 | 7500 | 7490 | 954 |
| 538 | 20231204 | 102700 | 751300670 | 7490 | 7500 | 7500 | 7490 | 226 |
| 539 | 20231204 | 102600 | 749607080 | 7500 | 7500 | 7500 | 7500 | 171 |
| 540 | 20231204 | 102500 | 748324580 | 7500 | 7500 | 7510 | 7500 | 652 |
| 541 | 20231204 | 102400 | 743434510 | 7500 | 7500 | 7500 | 7500 | 217 |
| 542 | 20231204 | 102300 | 741807010 | 7500 | 7510 | 7510 | 7500 | 236 |
| 543 | 20231204 | 102200 | 740034810 | 7510 | 7510 | 7510 | 7510 | 115 |
| 544 | 20231204 | 102100 | 739171160 | 7510 | 7510 | 7510 | 7510 | 394 |
| 545 | 20231204 | 102000 | 736212220 | 7510 | 7510 | 7510 | 7510 | 13 |
| 546 | 20231204 | 101900 | 736114590 | 7520 | 7520 | 7520 | 7520 | 20 |
| 547 | 20231204 | 101800 | 735964190 | 7500 | 7500 | 7500 | 7500 | 40 |
| 548 | 20231204 | 101700 | 735664190 | 7500 | 7480 | 7500 | 7480 | 861 |
| 549 | 20231204 | 101600 | 729206890 | 7490 | 7490 | 7490 | 7490 | 1688 |
| 550 | 20231204 | 101500 | 716563770 | 7500 | 7490 | 7500 | 7490 | 115 |
| 551 | 20231204 | 101400 | 715702320 | 7490 | 7500 | 7500 | 7490 | 1013 |
| 552 | 20231204 | 101300 | 708114830 | 7490 | 7500 | 7510 | 7490 | 590 |
| 553 | 20231204 | 101200 | 703693210 | 7500 | 7500 | 7500 | 7500 | 0 |
| 554 | 20231204 | 101100 | 703693210 | 7500 | 7500 | 7500 | 7500 | 1236 |
| 555 | 20231204 | 101000 | 694423210 | 7500 | 7510 | 7510 | 7500 | 236 |
| 556 | 20231204 | 100900 | 692653200 | 7500 | 7510 | 7510 | 7500 | 572 |
| 557 | 20231204 | 100800 | 688362060 | 7500 | 7500 | 7510 | 7500 | 716 |
| 558 | 20231204 | 100700 | 682991960 | 7500 | 7500 | 7510 | 7500 | 1281 |
| 559 | 20231204 | 100600 | 673384410 | 7490 | 7510 | 7510 | 7490 | 6994 |
| 560 | 20231204 | 100500 | 620964870 | 7520 | 7520 | 7520 | 7520 | 110 |
| 561 | 20231204 | 100400 | 620137670 | 7510 | 7510 | 7520 | 7510 | 19 |
| 562 | 20231204 | 100300 | 619994970 | 7510 | 7510 | 7510 | 7510 | 10 |
| 563 | 20231204 | 100200 | 619919870 | 7510 | 7520 | 7520 | 7510 | 158 |
| 564 | 20231204 | 100100 | 618733270 | 7520 | 7500 | 7520 | 7500 | 1492 |
| 565 | 20231204 | 100000 | 607539250 | 7500 | 7510 | 7510 | 7500 | 64 |
| 566 | 20231204 | 095900 | 607059100 | 7500 | 7510 | 7520 | 7500 | 2722 |
| 567 | 20231204 | 095800 | 586636710 | 7520 | 7510 | 7520 | 7500 | 793 |
| 568 | 20231204 | 095700 | 580684180 | 7510 | 7520 | 7520 | 7510 | 521 |
| 569 | 20231204 | 095600 | 576771460 | 7510 | 7530 | 7530 | 7510 | 8555 |
| 570 | 20231204 | 095500 | 512437510 | 7530 | 7520 | 7530 | 7520 | 48 |
| 571 | 20231204 | 095400 | 512076110 | 7520 | 7520 | 7520 | 7520 | 101 |
| 572 | 20231204 | 095300 | 511316590 | 7530 | 7530 | 7530 | 7530 | 15 |
| 573 | 20231204 | 095200 | 511203640 | 7520 | 7530 | 7530 | 7520 | 3905 |
| 574 | 20231204 | 095100 | 481836390 | 7530 | 7540 | 7540 | 7530 | 622 |
| 575 | 20231204 | 095000 | 477152720 | 7520 | 7520 | 7520 | 7520 | 1 |
| 576 | 20231204 | 094900 | 477145200 | 7520 | 7530 | 7540 | 7520 | 150 |
| 577 | 20231204 | 094800 | 476017170 | 7540 | 7540 | 7540 | 7520 | 4187 |
| 578 | 20231204 | 094700 | 444490200 | 7550 | 7540 | 7550 | 7540 | 1010 |
| 579 | 20231204 | 094600 | 436868170 | 7540 | 7540 | 7540 | 7540 | 153 |
| 580 | 20231204 | 094500 | 435714550 | 7540 | 7530 | 7540 | 7530 | 273 |
| 581 | 20231204 | 094400 | 433656430 | 7530 | 7550 | 7550 | 7530 | 467 |
| 582 | 20231204 | 094300 | 430135350 | 7550 | 7550 | 7550 | 7550 | 1 |
| 583 | 20231204 | 094200 | 430127800 | 7550 | 7550 | 7550 | 7550 | 27 |
| 584 | 20231204 | 094100 | 429923950 | 7540 | 7540 | 7540 | 7540 | 251 |
| 585 | 20231204 | 094000 | 428031410 | 7530 | 7550 | 7550 | 7530 | 1457 |
| 586 | 20231204 | 093900 | 417050060 | 7550 | 7540 | 7550 | 7530 | 368 |
| 587 | 20231204 | 093800 | 414276300 | 7530 | 7530 | 7530 | 7530 | 301 |
| 588 | 20231204 | 093700 | 412009770 | 7540 | 7540 | 7540 | 7520 | 140 |
| 589 | 20231204 | 093600 | 410954630 | 7540 | 7540 | 7540 | 7520 | 2152 |
| 590 | 20231204 | 093500 | 394759180 | 7540 | 7540 | 7540 | 7520 | 1178 |
| 591 | 20231204 | 093400 | 385898200 | 7520 | 7520 | 7520 | 7520 | 62 |
| 592 | 20231204 | 093300 | 385431960 | 7520 | 7530 | 7530 | 7520 | 1249 |
| 593 | 20231204 | 093200 | 376035370 | 7540 | 7540 | 7540 | 7540 | 1519 |
| 594 | 20231204 | 093100 | 364582110 | 7550 | 7550 | 7550 | 7550 | 417 |
| 595 | 20231204 | 093000 | 361433760 | 7550 | 7550 | 7550 | 7550 | 0 |
| 596 | 20231204 | 092900 | 361433760 | 7550 | 7550 | 7560 | 7550 | 389 |
| 597 | 20231204 | 092800 | 358496310 | 7560 | 7560 | 7560 | 7560 | 1000 |
| 598 | 20231204 | 092700 | 350936310 | 7560 | 7560 | 7560 | 7550 | 295 |
| 599 | 20231204 | 092600 | 348709000 | 7550 | 7570 | 7570 | 7550 | 10410 |
| 600 | 20231204 | 092500 | 270020110 | 7570 | 7560 | 7570 | 7560 | 481 |
| 601 | 20231204 | 092400 | 266383250 | 7560 | 7560 | 7560 | 7560 | 80 |
| 602 | 20231204 | 092300 | 265778450 | 7580 | 7580 | 7580 | 7580 | 0 |
| 603 | 20231204 | 092200 | 265778450 | 7580 | 7560 | 7580 | 7560 | 86 |
| 604 | 20231204 | 092100 | 265127470 | 7580 | 7570 | 7580 | 7560 | 1785 |
| 605 | 20231204 | 092000 | 251619340 | 7580 | 7580 | 7580 | 7580 | 501 |
| 606 | 20231204 | 091900 | 247821760 | 7580 | 7580 | 7580 | 7580 | 0 |
| 607 | 20231204 | 091800 | 247821760 | 7580 | 7570 | 7580 | 7570 | 21 |
| 608 | 20231204 | 091700 | 247662770 | 7570 | 7560 | 7570 | 7540 | 3476 |
| 609 | 20231204 | 091600 | 221445690 | 7560 | 7570 | 7570 | 7560 | 2024 |
| 610 | 20231204 | 091500 | 206130210 | 7560 | 7560 | 7560 | 7560 | 362 |
| 611 | 20231204 | 091400 | 203393490 | 7540 | 7550 | 7550 | 7540 | 499 |
| 612 | 20231204 | 091300 | 199626430 | 7550 | 7550 | 7550 | 7550 | 500 |
| 613 | 20231204 | 091200 | 195851430 | 7550 | 7540 | 7560 | 7540 | 110 |
| 614 | 20231204 | 091100 | 195020490 | 7540 | 7510 | 7540 | 7500 | 3082 |
| 615 | 20231204 | 091000 | 171886190 | 7510 | 7520 | 7520 | 7510 | 1905 |
| 616 | 20231204 | 090900 | 157578840 | 7520 | 7520 | 7520 | 7520 | 272 |
| 617 | 20231204 | 090800 | 155533400 | 7510 | 7530 | 7530 | 7510 | 1765 |
| 618 | 20231204 | 090700 | 142265020 | 7560 | 7530 | 7560 | 7520 | 823 |
| 619 | 20231204 | 090600 | 136066660 | 7530 | 7510 | 7540 | 7510 | 644 |
| 620 | 20231204 | 090500 | 131222070 | 7540 | 7540 | 7540 | 7540 | 10 |
| 621 | 20231204 | 090400 | 131146670 | 7540 | 7570 | 7570 | 7480 | 7889 |
| 622 | 20231204 | 090300 | 71851190 | 7550 | 7540 | 7570 | 7530 | 1660 |
| 623 | 20231204 | 090200 | 59340610 | 7570 | 7540 | 7580 | 7540 | 64 |
| 624 | 20231204 | 090100 | 58857980 | 7540 | 7530 | 7540 | 7520 | 3906 |
| 625 | 20231204 | 090000 | 29446980 | 7540 | 7600 | 7600 | 7540 | 3888 |