30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 7378 |
| 3 | 20231205 | 190800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 4 | 20231205 | 190700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 5 | 20231205 | 190600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 6 | 20231205 | 190500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 7 | 20231205 | 190400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 8 | 20231205 | 190300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 9 | 20231205 | 190200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 10 | 20231205 | 190100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 11 | 20231205 | 190000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 12 | 20231205 | 185900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 13 | 20231205 | 185800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 14 | 20231205 | 185700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 15 | 20231205 | 185600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 16 | 20231205 | 185500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 17 | 20231205 | 185400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 18 | 20231205 | 185300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 19 | 20231205 | 185200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 20 | 20231205 | 185100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 21 | 20231205 | 185000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 22 | 20231205 | 184900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 23 | 20231205 | 184800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 24 | 20231205 | 184700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 25 | 20231205 | 184600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 26 | 20231205 | 184500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 27 | 20231205 | 184400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 28 | 20231205 | 184300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 29 | 20231205 | 184200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 30 | 20231205 | 184100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 31 | 20231205 | 184000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 32 | 20231205 | 183900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 7378 |
| 33 | 20231205 | 183800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 34 | 20231205 | 183700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 35 | 20231205 | 183600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 36 | 20231205 | 183500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 37 | 20231205 | 183400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 38 | 20231205 | 183300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 39 | 20231205 | 183200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 40 | 20231205 | 183100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 41 | 20231205 | 183000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 42 | 20231205 | 182900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 43 | 20231205 | 182800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 44 | 20231205 | 182700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 45 | 20231205 | 182600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 46 | 20231205 | 182500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 47 | 20231205 | 182400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 48 | 20231205 | 182300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 49 | 20231205 | 182200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 50 | 20231205 | 182100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 51 | 20231205 | 182000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 52 | 20231205 | 181900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 53 | 20231205 | 181800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 54 | 20231205 | 181700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 55 | 20231205 | 181600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 56 | 20231205 | 181500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 57 | 20231205 | 181400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 58 | 20231205 | 181300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 59 | 20231205 | 181200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 60 | 20231205 | 181100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 61 | 20231205 | 181000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 62 | 20231205 | 180900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 7378 |
| 63 | 20231205 | 180800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 64 | 20231205 | 180700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 65 | 20231205 | 180600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 66 | 20231205 | 180500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 67 | 20231205 | 180400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 68 | 20231205 | 180300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 69 | 20231205 | 180200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 70 | 20231205 | 180100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 71 | 20231205 | 180000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 72 | 20231205 | 175900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 73 | 20231205 | 175800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 74 | 20231205 | 175700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 75 | 20231205 | 175600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 76 | 20231205 | 175500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 77 | 20231205 | 175400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 78 | 20231205 | 175300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 79 | 20231205 | 175200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 80 | 20231205 | 175100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 81 | 20231205 | 175000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 82 | 20231205 | 174900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 83 | 20231205 | 174800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 84 | 20231205 | 174700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 85 | 20231205 | 174600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 86 | 20231205 | 174500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 87 | 20231205 | 174400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 88 | 20231205 | 174300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 89 | 20231205 | 174200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 90 | 20231205 | 174100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 91 | 20231205 | 174000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 92 | 20231205 | 173900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 7378 |
| 93 | 20231205 | 173800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 94 | 20231205 | 173700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 95 | 20231205 | 173600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 96 | 20231205 | 173500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 97 | 20231205 | 173400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 98 | 20231205 | 173300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 99 | 20231205 | 173200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 100 | 20231205 | 173100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 101 | 20231205 | 173000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 102 | 20231205 | 172900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 103 | 20231205 | 172800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 104 | 20231205 | 172700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 105 | 20231205 | 172600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 106 | 20231205 | 172500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 107 | 20231205 | 172400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 108 | 20231205 | 172300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 109 | 20231205 | 172200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 110 | 20231205 | 172100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 111 | 20231205 | 172000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 112 | 20231205 | 171900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 113 | 20231205 | 171800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 114 | 20231205 | 171700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 115 | 20231205 | 171600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 116 | 20231205 | 171500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 117 | 20231205 | 171400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 118 | 20231205 | 171300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 119 | 20231205 | 171200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 120 | 20231205 | 171100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 121 | 20231205 | 171000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 122 | 20231205 | 170900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 7378 |
| 123 | 20231205 | 170800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 124 | 20231205 | 170700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 125 | 20231205 | 170600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 126 | 20231205 | 170500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 127 | 20231205 | 170400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 128 | 20231205 | 170300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 129 | 20231205 | 170200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 130 | 20231205 | 170100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 131 | 20231205 | 170000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 132 | 20231205 | 165900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 133 | 20231205 | 165800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 134 | 20231205 | 165700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 135 | 20231205 | 165600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 136 | 20231205 | 165500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 137 | 20231205 | 165400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 138 | 20231205 | 165300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 139 | 20231205 | 165200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 140 | 20231205 | 165100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 141 | 20231205 | 165000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 142 | 20231205 | 164900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 143 | 20231205 | 164800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 144 | 20231205 | 164700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 145 | 20231205 | 164600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 146 | 20231205 | 164500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 147 | 20231205 | 164400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 148 | 20231205 | 164300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 149 | 20231205 | 164200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 150 | 20231205 | 164100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 151 | 20231205 | 164000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 152 | 20231205 | 163900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 7378 |
| 153 | 20231205 | 163800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 154 | 20231205 | 163700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 155 | 20231205 | 163600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 156 | 20231205 | 163500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 157 | 20231205 | 163400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 158 | 20231205 | 163300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 159 | 20231205 | 163200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 160 | 20231205 | 163100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 161 | 20231205 | 163000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 162 | 20231205 | 162900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 163 | 20231205 | 162800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 164 | 20231205 | 162700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 165 | 20231205 | 162600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 166 | 20231205 | 162500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 167 | 20231205 | 162400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 168 | 20231205 | 162300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 169 | 20231205 | 162200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 170 | 20231205 | 162100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 171 | 20231205 | 162000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 172 | 20231205 | 161900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 173 | 20231205 | 161800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 174 | 20231205 | 161700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 175 | 20231205 | 161600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 176 | 20231205 | 161500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 177 | 20231205 | 161400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 178 | 20231205 | 161300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 179 | 20231205 | 161200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 180 | 20231205 | 161100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 181 | 20231205 | 161000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 182 | 20231205 | 160900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 7378 |
| 183 | 20231205 | 160800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 184 | 20231205 | 160700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 185 | 20231205 | 160600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 186 | 20231205 | 160500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 187 | 20231205 | 160400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 188 | 20231205 | 160300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 189 | 20231205 | 160200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 190 | 20231205 | 160100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 191 | 20231205 | 160000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 192 | 20231205 | 155900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 193 | 20231205 | 155800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 194 | 20231205 | 155700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 195 | 20231205 | 155600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 196 | 20231205 | 155500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 197 | 20231205 | 155400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 198 | 20231205 | 155300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 199 | 20231205 | 155200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 200 | 20231205 | 155100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 201 | 20231205 | 155000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 202 | 20231205 | 154900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 203 | 20231205 | 154800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 204 | 20231205 | 154700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 205 | 20231205 | 154600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 206 | 20231205 | 154500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 207 | 20231205 | 154400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 208 | 20231205 | 154300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 209 | 20231205 | 154200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 210 | 20231205 | 154100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 211 | 20231205 | 154000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 212 | 20231205 | 153900 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 7378 |
| 213 | 20231205 | 153800 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 214 | 20231205 | 153700 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 215 | 20231205 | 153600 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 216 | 20231205 | 153500 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 217 | 20231205 | 153400 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 218 | 20231205 | 153300 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 219 | 20231205 | 153200 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 220 | 20231205 | 153100 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 221 | 20231205 | 153000 | 2807790610 | 6360 | 6360 | 6360 | 6360 | 7378 |
| 222 | 20231205 | 152900 | 2760866530 | 6360 | 6360 | 6360 | 6360 | 0 |
| 223 | 20231205 | 152800 | 2760866530 | 6360 | 6360 | 6360 | 6360 | 0 |
| 224 | 20231205 | 152700 | 2760866530 | 6360 | 6360 | 6360 | 6360 | 0 |
| 225 | 20231205 | 152600 | 2760866530 | 6360 | 6360 | 6360 | 6360 | 0 |
| 226 | 20231205 | 152500 | 2760866530 | 6360 | 6360 | 6360 | 6360 | 0 |
| 227 | 20231205 | 152400 | 2760866530 | 6360 | 6360 | 6360 | 6360 | 0 |
| 228 | 20231205 | 152300 | 2760866530 | 6360 | 6360 | 6360 | 6360 | 0 |
| 229 | 20231205 | 152200 | 2760866530 | 6360 | 6360 | 6360 | 6360 | 0 |
| 230 | 20231205 | 152100 | 2760866530 | 6360 | 6360 | 6360 | 6360 | 0 |
| 231 | 20231205 | 152000 | 2760866530 | 6360 | 6360 | 6360 | 6360 | 0 |
| 232 | 20231205 | 151900 | 2760866530 | 6360 | 6370 | 6370 | 6350 | 6631 |
| 233 | 20231205 | 151800 | 2718709440 | 6370 | 6370 | 6370 | 6370 | 519 |
| 234 | 20231205 | 151700 | 2715403410 | 6360 | 6370 | 6370 | 6360 | 1274 |
| 235 | 20231205 | 151600 | 2707297770 | 6380 | 6370 | 6380 | 6370 | 512 |
| 236 | 20231205 | 151500 | 2704031260 | 6380 | 6360 | 6380 | 6360 | 93 |
| 237 | 20231205 | 151400 | 2703439760 | 6370 | 6370 | 6370 | 6360 | 4016 |
| 238 | 20231205 | 151300 | 2677881160 | 6370 | 6370 | 6370 | 6360 | 302 |
| 239 | 20231205 | 151200 | 2675960420 | 6360 | 6360 | 6370 | 6360 | 798 |
| 240 | 20231205 | 151100 | 2670884350 | 6360 | 6370 | 6370 | 6360 | 330 |
| 241 | 20231205 | 151000 | 2668785250 | 6370 | 6370 | 6380 | 6370 | 2521 |
| 242 | 20231205 | 150900 | 2652724250 | 6380 | 6380 | 6390 | 6370 | 120 |
| 243 | 20231205 | 150800 | 2651958680 | 6390 | 6380 | 6390 | 6380 | 1907 |
| 244 | 20231205 | 150700 | 2639777950 | 6380 | 6370 | 6390 | 6370 | 1183 |
| 245 | 20231205 | 150600 | 2632231030 | 6370 | 6370 | 6380 | 6370 | 843 |
| 246 | 20231205 | 150500 | 2626861110 | 6360 | 6370 | 6380 | 6360 | 797 |
| 247 | 20231205 | 150400 | 2621785910 | 6370 | 6370 | 6370 | 6370 | 596 |
| 248 | 20231205 | 150300 | 2617989390 | 6370 | 6370 | 6380 | 6370 | 1044 |
| 249 | 20231205 | 150200 | 2611339090 | 6380 | 6380 | 6380 | 6370 | 16 |
| 250 | 20231205 | 150100 | 2611237110 | 6360 | 6380 | 6380 | 6360 | 1004 |
| 251 | 20231205 | 150000 | 2604851630 | 6370 | 6370 | 6370 | 6370 | 50 |
| 252 | 20231205 | 145900 | 2604533130 | 6380 | 6380 | 6380 | 6370 | 851 |
| 253 | 20231205 | 145800 | 2599111750 | 6380 | 6370 | 6380 | 6370 | 254 |
| 254 | 20231205 | 145700 | 2597493760 | 6370 | 6370 | 6370 | 6370 | 750 |
| 255 | 20231205 | 145600 | 2592716260 | 6390 | 6380 | 6390 | 6380 | 17 |
| 256 | 20231205 | 145500 | 2592607640 | 6380 | 6380 | 6380 | 6380 | 211 |
| 257 | 20231205 | 145400 | 2591261460 | 6380 | 6360 | 6380 | 6360 | 2020 |
| 258 | 20231205 | 145300 | 2578387050 | 6370 | 6370 | 6370 | 6370 | 31 |
| 259 | 20231205 | 145200 | 2578189580 | 6370 | 6370 | 6370 | 6370 | 0 |
| 260 | 20231205 | 145100 | 2578189580 | 6370 | 6370 | 6370 | 6370 | 105 |
| 261 | 20231205 | 145000 | 2577520730 | 6370 | 6370 | 6370 | 6370 | 500 |
| 262 | 20231205 | 144900 | 2574335730 | 6380 | 6360 | 6380 | 6360 | 2022 |
| 263 | 20231205 | 144800 | 2561446210 | 6370 | 6360 | 6370 | 6360 | 392 |
| 264 | 20231205 | 144700 | 2558953080 | 6360 | 6360 | 6360 | 6360 | 591 |
| 265 | 20231205 | 144600 | 2555194320 | 6360 | 6370 | 6370 | 6360 | 489 |
| 266 | 20231205 | 144500 | 2552079490 | 6370 | 6370 | 6370 | 6370 | 1 |
| 267 | 20231205 | 144400 | 2552073120 | 6370 | 6370 | 6380 | 6370 | 534 |
| 268 | 20231205 | 144300 | 2548671530 | 6370 | 6370 | 6370 | 6370 | 645 |
| 269 | 20231205 | 144200 | 2544562880 | 6360 | 6360 | 6370 | 6360 | 191 |
| 270 | 20231205 | 144100 | 2543348110 | 6370 | 6370 | 6370 | 6360 | 117 |
| 271 | 20231205 | 144000 | 2542603950 | 6360 | 6360 | 6370 | 6360 | 2833 |
| 272 | 20231205 | 143900 | 2524586030 | 6360 | 6360 | 6370 | 6360 | 663 |
| 273 | 20231205 | 143800 | 2520367750 | 6360 | 6360 | 6360 | 6360 | 33 |
| 274 | 20231205 | 143700 | 2520157870 | 6370 | 6360 | 6370 | 6360 | 105 |
| 275 | 20231205 | 143600 | 2519490060 | 6370 | 6380 | 6380 | 6360 | 71 |
| 276 | 20231205 | 143500 | 2519038460 | 6370 | 6370 | 6370 | 6370 | 832 |
| 277 | 20231205 | 143400 | 2513738620 | 6370 | 6380 | 6380 | 6370 | 561 |
| 278 | 20231205 | 143300 | 2510160040 | 6380 | 6370 | 6380 | 6370 | 138 |
| 279 | 20231205 | 143200 | 2509280970 | 6380 | 6370 | 6380 | 6370 | 524 |
| 280 | 20231205 | 143100 | 2505943070 | 6370 | 6370 | 6370 | 6370 | 1300 |
| 281 | 20231205 | 143000 | 2497662070 | 6380 | 6380 | 6380 | 6380 | 172 |
| 282 | 20231205 | 142900 | 2496564710 | 6380 | 6370 | 6380 | 6370 | 515 |
| 283 | 20231205 | 142800 | 2493284010 | 6380 | 6380 | 6380 | 6380 | 549 |
| 284 | 20231205 | 142700 | 2489781390 | 6390 | 6380 | 6390 | 6380 | 51 |
| 285 | 20231205 | 142600 | 2489456000 | 6380 | 6400 | 6400 | 6380 | 6 |
| 286 | 20231205 | 142500 | 2489417700 | 6390 | 6380 | 6390 | 6380 | 147 |
| 287 | 20231205 | 142400 | 2488479370 | 6400 | 6400 | 6400 | 6400 | 20 |
| 288 | 20231205 | 142300 | 2488351370 | 6400 | 6380 | 6400 | 6370 | 1821 |
| 289 | 20231205 | 142200 | 2476738620 | 6400 | 6400 | 6400 | 6400 | 212 |
| 290 | 20231205 | 142100 | 2475381820 | 6400 | 6400 | 6400 | 6400 | 0 |
| 291 | 20231205 | 142000 | 2475381820 | 6400 | 6400 | 6400 | 6380 | 159 |
| 292 | 20231205 | 141900 | 2474367360 | 6380 | 6380 | 6380 | 6380 | 51 |
| 293 | 20231205 | 141800 | 2474041980 | 6400 | 6400 | 6400 | 6400 | 0 |
| 294 | 20231205 | 141700 | 2474041980 | 6400 | 6400 | 6400 | 6400 | 0 |
| 295 | 20231205 | 141600 | 2474041980 | 6400 | 6380 | 6400 | 6380 | 166 |
| 296 | 20231205 | 141500 | 2472982880 | 6400 | 6390 | 6400 | 6380 | 3001 |
| 297 | 20231205 | 141400 | 2453828880 | 6400 | 6400 | 6400 | 6390 | 259 |
| 298 | 20231205 | 141300 | 2452173840 | 6410 | 6400 | 6410 | 6390 | 3174 |
| 299 | 20231205 | 141200 | 2431884500 | 6400 | 6400 | 6400 | 6400 | 853 |
| 300 | 20231205 | 141100 | 2426425300 | 6400 | 6390 | 6410 | 6390 | 384 |
| 301 | 20231205 | 141000 | 2423969170 | 6400 | 6400 | 6410 | 6400 | 830 |
| 302 | 20231205 | 140900 | 2418657150 | 6410 | 6410 | 6410 | 6410 | 10 |
| 303 | 20231205 | 140800 | 2418593050 | 6410 | 6400 | 6410 | 6400 | 2613 |
| 304 | 20231205 | 140700 | 2401869840 | 6410 | 6400 | 6410 | 6400 | 742 |
| 305 | 20231205 | 140600 | 2397121030 | 6400 | 6400 | 6410 | 6400 | 502 |
| 306 | 20231205 | 140500 | 2393908220 | 6400 | 6400 | 6400 | 6400 | 1000 |
| 307 | 20231205 | 140400 | 2387508220 | 6400 | 6400 | 6400 | 6390 | 6432 |
| 308 | 20231205 | 140300 | 2346345720 | 6400 | 6400 | 6400 | 6400 | 51 |
| 309 | 20231205 | 140200 | 2346019320 | 6370 | 6390 | 6390 | 6370 | 6000 |
| 310 | 20231205 | 140100 | 2307770710 | 6400 | 6390 | 6400 | 6390 | 401 |
| 311 | 20231205 | 140000 | 2305208310 | 6400 | 6400 | 6400 | 6400 | 1966 |
| 312 | 20231205 | 135900 | 2292625910 | 6410 | 6400 | 6410 | 6400 | 324 |
| 313 | 20231205 | 135800 | 2290551570 | 6400 | 6400 | 6400 | 6400 | 436 |
| 314 | 20231205 | 135700 | 2287761170 | 6400 | 6400 | 6400 | 6400 | 25 |
| 315 | 20231205 | 135600 | 2287601170 | 6410 | 6400 | 6410 | 6400 | 11 |
| 316 | 20231205 | 135500 | 2287530760 | 6400 | 6400 | 6400 | 6400 | 5 |
| 317 | 20231205 | 135400 | 2287498760 | 6410 | 6410 | 6410 | 6410 | 0 |
| 318 | 20231205 | 135300 | 2287498760 | 6410 | 6410 | 6410 | 6410 | 0 |
| 319 | 20231205 | 135200 | 2287498760 | 6410 | 6400 | 6410 | 6400 | 105 |
| 320 | 20231205 | 135100 | 2286826710 | 6410 | 6400 | 6410 | 6390 | 3651 |
| 321 | 20231205 | 135000 | 2263468580 | 6410 | 6410 | 6410 | 6410 | 0 |
| 322 | 20231205 | 134900 | 2263468580 | 6410 | 6410 | 6410 | 6410 | 170 |
| 323 | 20231205 | 134800 | 2262378880 | 6410 | 6410 | 6410 | 6410 | 92 |
| 324 | 20231205 | 134700 | 2261789160 | 6420 | 6410 | 6420 | 6410 | 3 |
| 325 | 20231205 | 134600 | 2261769920 | 6410 | 6420 | 6420 | 6410 | 218 |
| 326 | 20231205 | 134500 | 2260372220 | 6420 | 6410 | 6420 | 6410 | 19 |
| 327 | 20231205 | 134400 | 2260250420 | 6420 | 6410 | 6420 | 6410 | 378 |
| 328 | 20231205 | 134300 | 2257827430 | 6410 | 6410 | 6410 | 6410 | 330 |
| 329 | 20231205 | 134200 | 2255712130 | 6410 | 6410 | 6410 | 6410 | 552 |
| 330 | 20231205 | 134100 | 2252173810 | 6410 | 6410 | 6410 | 6410 | 251 |
| 331 | 20231205 | 134000 | 2250564900 | 6420 | 6420 | 6420 | 6420 | 243 |
| 332 | 20231205 | 133900 | 2249004840 | 6420 | 6420 | 6420 | 6420 | 0 |
| 333 | 20231205 | 133800 | 2249004840 | 6420 | 6420 | 6420 | 6410 | 508 |
| 334 | 20231205 | 133700 | 2245748530 | 6420 | 6410 | 6420 | 6410 | 51 |
| 335 | 20231205 | 133600 | 2245421610 | 6420 | 6410 | 6420 | 6410 | 1174 |
| 336 | 20231205 | 133500 | 2237884670 | 6410 | 6410 | 6410 | 6410 | 233 |
| 337 | 20231205 | 133400 | 2236391140 | 6410 | 6410 | 6410 | 6410 | 746 |
| 338 | 20231205 | 133300 | 2231609280 | 6410 | 6410 | 6410 | 6410 | 19 |
| 339 | 20231205 | 133200 | 2231487490 | 6400 | 6400 | 6400 | 6400 | 20 |
| 340 | 20231205 | 133100 | 2231359490 | 6410 | 6410 | 6410 | 6410 | 0 |
| 341 | 20231205 | 133000 | 2231359490 | 6410 | 6400 | 6410 | 6400 | 401 |
| 342 | 20231205 | 132900 | 2228793080 | 6420 | 6410 | 6420 | 6410 | 378 |
| 343 | 20231205 | 132800 | 2226368780 | 6410 | 6410 | 6420 | 6410 | 435 |
| 344 | 20231205 | 132700 | 2223580390 | 6420 | 6430 | 6430 | 6420 | 2571 |
| 345 | 20231205 | 132600 | 2207072590 | 6420 | 6420 | 6430 | 6420 | 780 |
| 346 | 20231205 | 132500 | 2202059980 | 6430 | 6430 | 6430 | 6410 | 188 |
| 347 | 20231205 | 132400 | 2200852990 | 6430 | 6410 | 6430 | 6410 | 13 |
| 348 | 20231205 | 132300 | 2200769440 | 6430 | 6430 | 6430 | 6420 | 537 |
| 349 | 20231205 | 132200 | 2197321590 | 6420 | 6420 | 6420 | 6420 | 2589 |
| 350 | 20231205 | 132100 | 2180700210 | 6410 | 6420 | 6420 | 6400 | 104 |
| 351 | 20231205 | 132000 | 2180033570 | 6400 | 6420 | 6420 | 6400 | 2613 |
| 352 | 20231205 | 131900 | 2163294590 | 6420 | 6420 | 6420 | 6420 | 50 |
| 353 | 20231205 | 131800 | 2162973590 | 6420 | 6420 | 6420 | 6420 | 647 |
| 354 | 20231205 | 131700 | 2158819850 | 6420 | 6410 | 6420 | 6410 | 7 |
| 355 | 20231205 | 131600 | 2158774960 | 6410 | 6410 | 6420 | 6410 | 14 |
| 356 | 20231205 | 131500 | 2158685210 | 6410 | 6420 | 6420 | 6410 | 1524 |
| 357 | 20231205 | 131400 | 2148916350 | 6410 | 6410 | 6420 | 6410 | 1409 |
| 358 | 20231205 | 131300 | 2139884650 | 6410 | 6420 | 6420 | 6410 | 543 |
| 359 | 20231205 | 131200 | 2136401970 | 6420 | 6420 | 6420 | 6410 | 224 |
| 360 | 20231205 | 131100 | 2134965710 | 6410 | 6410 | 6420 | 6410 | 24 |
| 361 | 20231205 | 131000 | 2134811700 | 6410 | 6420 | 6420 | 6410 | 11 |
| 362 | 20231205 | 130900 | 2134741170 | 6420 | 6420 | 6420 | 6420 | 0 |
| 363 | 20231205 | 130800 | 2134741170 | 6420 | 6420 | 6420 | 6420 | 30 |
| 364 | 20231205 | 130700 | 2134548570 | 6420 | 6420 | 6420 | 6420 | 178 |
| 365 | 20231205 | 130600 | 2133405810 | 6420 | 6420 | 6420 | 6420 | 20 |
| 366 | 20231205 | 130500 | 2133277410 | 6420 | 6420 | 6420 | 6420 | 221 |
| 367 | 20231205 | 130400 | 2131858590 | 6420 | 6410 | 6420 | 6400 | 223 |
| 368 | 20231205 | 130300 | 2130429160 | 6410 | 6410 | 6410 | 6410 | 1380 |
| 369 | 20231205 | 130200 | 2121583360 | 6410 | 6400 | 6410 | 6400 | 2767 |
| 370 | 20231205 | 130100 | 2103851990 | 6400 | 6390 | 6400 | 6390 | 3971 |
| 371 | 20231205 | 130000 | 2078442680 | 6390 | 6390 | 6390 | 6390 | 483 |
| 372 | 20231205 | 125900 | 2075356310 | 6390 | 6390 | 6390 | 6390 | 30 |
| 373 | 20231205 | 125800 | 2075164610 | 6390 | 6400 | 6400 | 6390 | 301 |
| 374 | 20231205 | 125700 | 2073241190 | 6400 | 6400 | 6400 | 6390 | 980 |
| 375 | 20231205 | 125600 | 2066977740 | 6400 | 6400 | 6400 | 6400 | 24 |
| 376 | 20231205 | 125500 | 2066824140 | 6400 | 6400 | 6400 | 6400 | 30 |
| 377 | 20231205 | 125400 | 2066632140 | 6400 | 6400 | 6400 | 6400 | 235 |
| 378 | 20231205 | 125300 | 2065128140 | 6390 | 6390 | 6390 | 6390 | 148 |
| 379 | 20231205 | 125200 | 2064182420 | 6390 | 6390 | 6390 | 6390 | 0 |
| 380 | 20231205 | 125100 | 2064182420 | 6390 | 6390 | 6390 | 6390 | 1208 |
| 381 | 20231205 | 125000 | 2056463300 | 6390 | 6390 | 6390 | 6390 | 50 |
| 382 | 20231205 | 124900 | 2056143800 | 6390 | 6390 | 6390 | 6390 | 801 |
| 383 | 20231205 | 124800 | 2051025410 | 6390 | 6390 | 6390 | 6390 | 2 |
| 384 | 20231205 | 124700 | 2051012630 | 6390 | 6390 | 6390 | 6380 | 513 |
| 385 | 20231205 | 124600 | 2047739400 | 6390 | 6390 | 6390 | 6390 | 24 |
| 386 | 20231205 | 124500 | 2047586040 | 6390 | 6390 | 6390 | 6390 | 478 |
| 387 | 20231205 | 124400 | 2044531620 | 6390 | 6390 | 6390 | 6390 | 148 |
| 388 | 20231205 | 124300 | 2043585900 | 6390 | 6390 | 6390 | 6390 | 4 |
| 389 | 20231205 | 124200 | 2043560340 | 6390 | 6390 | 6390 | 6390 | 3 |
| 390 | 20231205 | 124100 | 2043541170 | 6390 | 6390 | 6390 | 6380 | 5764 |
| 391 | 20231205 | 124000 | 2006713060 | 6390 | 6390 | 6390 | 6390 | 0 |
| 392 | 20231205 | 123900 | 2006713060 | 6390 | 6390 | 6390 | 6390 | 0 |
| 393 | 20231205 | 123800 | 2006713060 | 6390 | 6390 | 6390 | 6390 | 245 |
| 394 | 20231205 | 123700 | 2005147510 | 6400 | 6400 | 6400 | 6400 | 0 |
| 395 | 20231205 | 123600 | 2005147510 | 6400 | 6400 | 6400 | 6400 | 0 |
| 396 | 20231205 | 123500 | 2005147510 | 6400 | 6390 | 6410 | 6390 | 3682 |
| 397 | 20231205 | 123400 | 1981591180 | 6380 | 6380 | 6380 | 6370 | 181 |
| 398 | 20231205 | 123300 | 1980436950 | 6380 | 6380 | 6380 | 6380 | 10 |
| 399 | 20231205 | 123200 | 1980373150 | 6380 | 6390 | 6400 | 6380 | 2108 |
| 400 | 20231205 | 123100 | 1966899230 | 6390 | 6390 | 6390 | 6390 | 0 |
| 401 | 20231205 | 123000 | 1966899230 | 6390 | 6390 | 6390 | 6390 | 0 |
| 402 | 20231205 | 122900 | 1966899230 | 6390 | 6390 | 6390 | 6390 | 0 |
| 403 | 20231205 | 122800 | 1966899230 | 6390 | 6390 | 6390 | 6390 | 3 |
| 404 | 20231205 | 122700 | 1966880060 | 6390 | 6380 | 6390 | 6380 | 2 |
| 405 | 20231205 | 122600 | 1966867290 | 6400 | 6400 | 6400 | 6400 | 3 |
| 406 | 20231205 | 122500 | 1966848090 | 6400 | 6400 | 6400 | 6400 | 0 |
| 407 | 20231205 | 122400 | 1966848090 | 6400 | 6400 | 6400 | 6400 | 18 |
| 408 | 20231205 | 122300 | 1966732890 | 6370 | 6380 | 6380 | 6370 | 4410 |
| 409 | 20231205 | 122200 | 1938613430 | 6390 | 6390 | 6390 | 6390 | 381 |
| 410 | 20231205 | 122100 | 1936178840 | 6390 | 6390 | 6390 | 6390 | 140 |
| 411 | 20231205 | 122000 | 1935284240 | 6390 | 6390 | 6390 | 6390 | 1323 |
| 412 | 20231205 | 121900 | 1926830270 | 6390 | 6390 | 6390 | 6390 | 4 |
| 413 | 20231205 | 121800 | 1926804710 | 6380 | 6380 | 6380 | 6380 | 255 |
| 414 | 20231205 | 121700 | 1925177810 | 6390 | 6390 | 6390 | 6390 | 27 |
| 415 | 20231205 | 121600 | 1925005280 | 6390 | 6390 | 6390 | 6390 | 26 |
| 416 | 20231205 | 121500 | 1924839140 | 6390 | 6390 | 6390 | 6390 | 77 |
| 417 | 20231205 | 121400 | 1924347110 | 6390 | 6390 | 6390 | 6390 | 193 |
| 418 | 20231205 | 121300 | 1923113840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 419 | 20231205 | 121200 | 1923113840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 420 | 20231205 | 121100 | 1923113840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 421 | 20231205 | 121000 | 1923113840 | 6390 | 6380 | 6390 | 6380 | 62 |
| 422 | 20231205 | 120900 | 1922718060 | 6390 | 6380 | 6390 | 6380 | 3 |
| 423 | 20231205 | 120800 | 1922698910 | 6390 | 6390 | 6390 | 6390 | 0 |
| 424 | 20231205 | 120700 | 1922698910 | 6390 | 6390 | 6390 | 6390 | 0 |
| 425 | 20231205 | 120600 | 1922698910 | 6390 | 6380 | 6390 | 6380 | 301 |
| 426 | 20231205 | 120500 | 1920778520 | 6390 | 6390 | 6390 | 6390 | 100 |
| 427 | 20231205 | 120400 | 1920139520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 428 | 20231205 | 120300 | 1920139520 | 6390 | 6380 | 6390 | 6380 | 2 |
| 429 | 20231205 | 120200 | 1920126750 | 6390 | 6390 | 6390 | 6390 | 103 |
| 430 | 20231205 | 120100 | 1919468580 | 6380 | 6380 | 6380 | 6380 | 200 |
| 431 | 20231205 | 120000 | 1918192580 | 6380 | 6380 | 6380 | 6380 | 28 |
| 432 | 20231205 | 115900 | 1918013940 | 6380 | 6380 | 6380 | 6380 | 156 |
| 433 | 20231205 | 115800 | 1917018660 | 6390 | 6390 | 6390 | 6390 | 5 |
| 434 | 20231205 | 115700 | 1916986710 | 6390 | 6390 | 6390 | 6380 | 1251 |
| 435 | 20231205 | 115600 | 1909001610 | 6390 | 6390 | 6390 | 6390 | 0 |
| 436 | 20231205 | 115500 | 1909001610 | 6390 | 6380 | 6390 | 6380 | 151 |
| 437 | 20231205 | 115400 | 1908038220 | 6390 | 6390 | 6390 | 6390 | 0 |
| 438 | 20231205 | 115300 | 1908038220 | 6390 | 6390 | 6390 | 6390 | 0 |
| 439 | 20231205 | 115200 | 1908038220 | 6390 | 6380 | 6390 | 6380 | 447 |
| 440 | 20231205 | 115100 | 1905186340 | 6380 | 6390 | 6390 | 6380 | 35 |
| 441 | 20231205 | 115000 | 1904962750 | 6390 | 6380 | 6390 | 6380 | 101 |
| 442 | 20231205 | 114900 | 1904318360 | 6390 | 6390 | 6390 | 6390 | 110 |
| 443 | 20231205 | 114800 | 1903615460 | 6390 | 6390 | 6390 | 6390 | 126 |
| 444 | 20231205 | 114700 | 1902810320 | 6390 | 6390 | 6390 | 6390 | 161 |
| 445 | 20231205 | 114600 | 1901781530 | 6390 | 6390 | 6400 | 6390 | 630 |
| 446 | 20231205 | 114500 | 1897755820 | 6390 | 6390 | 6390 | 6390 | 300 |
| 447 | 20231205 | 114400 | 1895838820 | 6380 | 6380 | 6380 | 6380 | 0 |
| 448 | 20231205 | 114300 | 1895838820 | 6380 | 6390 | 6390 | 6380 | 182 |
| 449 | 20231205 | 114200 | 1894676500 | 6400 | 6400 | 6400 | 6400 | 15 |
| 450 | 20231205 | 114100 | 1894580500 | 6400 | 6400 | 6400 | 6400 | 178 |
| 451 | 20231205 | 114000 | 1893441300 | 6400 | 6400 | 6410 | 6380 | 1587 |
| 452 | 20231205 | 113900 | 1883280230 | 6400 | 6400 | 6400 | 6390 | 1565 |
| 453 | 20231205 | 113800 | 1873264240 | 6400 | 6390 | 6400 | 6380 | 222 |
| 454 | 20231205 | 113700 | 1871846510 | 6390 | 6390 | 6390 | 6390 | 123 |
| 455 | 20231205 | 113600 | 1871060540 | 6390 | 6390 | 6390 | 6390 | 23 |
| 456 | 20231205 | 113500 | 1870913570 | 6390 | 6390 | 6390 | 6390 | 2 |
| 457 | 20231205 | 113400 | 1870900790 | 6390 | 6390 | 6400 | 6390 | 4696 |
| 458 | 20231205 | 113300 | 1840865150 | 6380 | 6390 | 6390 | 6380 | 282 |
| 459 | 20231205 | 113200 | 1839063890 | 6390 | 6390 | 6390 | 6390 | 3 |
| 460 | 20231205 | 113100 | 1839044720 | 6390 | 6390 | 6390 | 6390 | 0 |
| 461 | 20231205 | 113000 | 1839044720 | 6390 | 6390 | 6390 | 6390 | 105 |
| 462 | 20231205 | 112900 | 1838373770 | 6390 | 6390 | 6390 | 6390 | 1 |
| 463 | 20231205 | 112800 | 1838367380 | 6390 | 6370 | 6390 | 6370 | 149 |
| 464 | 20231205 | 112700 | 1837418230 | 6390 | 6370 | 6390 | 6370 | 1001 |
| 465 | 20231205 | 112600 | 1831041840 | 6380 | 6380 | 6380 | 6380 | 354 |
| 466 | 20231205 | 112500 | 1828783320 | 6380 | 6370 | 6380 | 6370 | 3 |
| 467 | 20231205 | 112400 | 1828764200 | 6380 | 6380 | 6380 | 6380 | 0 |
| 468 | 20231205 | 112300 | 1828764200 | 6380 | 6370 | 6380 | 6370 | 1533 |
| 469 | 20231205 | 112200 | 1818983670 | 6380 | 6380 | 6380 | 6380 | 127 |
| 470 | 20231205 | 112100 | 1818173410 | 6380 | 6380 | 6380 | 6380 | 19 |
| 471 | 20231205 | 112000 | 1818052190 | 6370 | 6370 | 6370 | 6370 | 0 |
| 472 | 20231205 | 111900 | 1818052190 | 6370 | 6370 | 6370 | 6370 | 0 |
| 473 | 20231205 | 111800 | 1818052190 | 6370 | 6380 | 6380 | 6370 | 9 |
| 474 | 20231205 | 111700 | 1817994850 | 6380 | 6380 | 6380 | 6380 | 1240 |
| 475 | 20231205 | 111600 | 1810083650 | 6380 | 6380 | 6380 | 6370 | 504 |
| 476 | 20231205 | 111500 | 1806873130 | 6380 | 6380 | 6380 | 6380 | 1 |
| 477 | 20231205 | 111400 | 1806866750 | 6370 | 6370 | 6370 | 6370 | 10397 |
| 478 | 20231205 | 111300 | 1740637860 | 6360 | 6360 | 6370 | 6360 | 300 |
| 479 | 20231205 | 111200 | 1738729780 | 6360 | 6370 | 6370 | 6360 | 4652 |
| 480 | 20231205 | 111100 | 1709142850 | 6370 | 6370 | 6370 | 6360 | 1371 |
| 481 | 20231205 | 111000 | 1700410850 | 6370 | 6350 | 6370 | 6350 | 210 |
| 482 | 20231205 | 110900 | 1699077150 | 6370 | 6350 | 6370 | 6350 | 5 |
| 483 | 20231205 | 110800 | 1699045380 | 6350 | 6350 | 6370 | 6350 | 62 |
| 484 | 20231205 | 110700 | 1698651660 | 6370 | 6360 | 6370 | 6360 | 323 |
| 485 | 20231205 | 110600 | 1696597370 | 6360 | 6360 | 6360 | 6360 | 678 |
| 486 | 20231205 | 110500 | 1692285290 | 6360 | 6370 | 6370 | 6360 | 2276 |
| 487 | 20231205 | 110400 | 1677809330 | 6370 | 6360 | 6380 | 6360 | 253 |
| 488 | 20231205 | 110300 | 1676198010 | 6370 | 6370 | 6370 | 6360 | 546 |
| 489 | 20231205 | 110200 | 1672725420 | 6370 | 6360 | 6370 | 6360 | 2472 |
| 490 | 20231205 | 110100 | 1656981540 | 6360 | 6370 | 6370 | 6360 | 224 |
| 491 | 20231205 | 110000 | 1655556820 | 6360 | 6370 | 6370 | 6360 | 2269 |
| 492 | 20231205 | 105900 | 1641123290 | 6370 | 6370 | 6370 | 6370 | 0 |
| 493 | 20231205 | 105800 | 1641123290 | 6370 | 6370 | 6370 | 6370 | 30 |
| 494 | 20231205 | 105700 | 1640932190 | 6370 | 6370 | 6370 | 6370 | 621 |
| 495 | 20231205 | 105600 | 1636976420 | 6380 | 6380 | 6380 | 6380 | 5 |
| 496 | 20231205 | 105500 | 1636944520 | 6380 | 6380 | 6380 | 6380 | 23 |
| 497 | 20231205 | 105400 | 1636797780 | 6380 | 6380 | 6380 | 6380 | 0 |
| 498 | 20231205 | 105300 | 1636797780 | 6380 | 6370 | 6380 | 6370 | 52 |
| 499 | 20231205 | 105200 | 1636466530 | 6370 | 6360 | 6370 | 6360 | 2607 |
| 500 | 20231205 | 105100 | 1619862400 | 6350 | 6350 | 6350 | 6350 | 19 |
| 501 | 20231205 | 105000 | 1619741750 | 6360 | 6350 | 6360 | 6350 | 3 |
| 502 | 20231205 | 104900 | 1619722690 | 6360 | 6360 | 6360 | 6350 | 279 |
| 503 | 20231205 | 104800 | 1617950010 | 6360 | 6360 | 6360 | 6360 | 250 |
| 504 | 20231205 | 104700 | 1616360010 | 6370 | 6360 | 6370 | 6360 | 52 |
| 505 | 20231205 | 104600 | 1616029280 | 6360 | 6350 | 6360 | 6350 | 1208 |
| 506 | 20231205 | 104500 | 1608348890 | 6350 | 6350 | 6350 | 6350 | 0 |
| 507 | 20231205 | 104400 | 1608348890 | 6350 | 6360 | 6360 | 6350 | 579 |
| 508 | 20231205 | 104300 | 1604666810 | 6360 | 6360 | 6360 | 6360 | 103 |
| 509 | 20231205 | 104200 | 1604011730 | 6360 | 6360 | 6360 | 6360 | 100 |
| 510 | 20231205 | 104100 | 1603375730 | 6370 | 6370 | 6370 | 6370 | 0 |
| 511 | 20231205 | 104000 | 1603375730 | 6370 | 6370 | 6370 | 6370 | 0 |
| 512 | 20231205 | 103900 | 1603375730 | 6370 | 6370 | 6370 | 6370 | 2070 |
| 513 | 20231205 | 103800 | 1590189830 | 6360 | 6360 | 6360 | 6360 | 0 |
| 514 | 20231205 | 103700 | 1590189830 | 6360 | 6360 | 6360 | 6360 | 100 |
| 515 | 20231205 | 103600 | 1589553830 | 6340 | 6340 | 6340 | 6340 | 300 |
| 516 | 20231205 | 103500 | 1587651830 | 6340 | 6370 | 6370 | 6340 | 671 |
| 517 | 20231205 | 103400 | 1583397660 | 6350 | 6350 | 6370 | 6330 | 822 |
| 518 | 20231205 | 103300 | 1578175940 | 6330 | 6360 | 6360 | 6330 | 3005 |
| 519 | 20231205 | 103200 | 1559111180 | 6360 | 6350 | 6360 | 6350 | 394 |
| 520 | 20231205 | 103100 | 1556609270 | 6360 | 6360 | 6360 | 6350 | 2454 |
| 521 | 20231205 | 103000 | 1541002330 | 6370 | 6370 | 6370 | 6370 | 0 |
| 522 | 20231205 | 102900 | 1541002330 | 6370 | 6380 | 6380 | 6370 | 53 |
| 523 | 20231205 | 102800 | 1540664690 | 6380 | 6370 | 6380 | 6360 | 1001 |
| 524 | 20231205 | 102700 | 1534291430 | 6370 | 6370 | 6370 | 6370 | 990 |
| 525 | 20231205 | 102600 | 1527985130 | 6370 | 6380 | 6380 | 6370 | 265 |
| 526 | 20231205 | 102500 | 1526295690 | 6390 | 6390 | 6390 | 6390 | 0 |
| 527 | 20231205 | 102400 | 1526295690 | 6390 | 6370 | 6390 | 6370 | 1014 |
| 528 | 20231205 | 102300 | 1519827050 | 6370 | 6370 | 6370 | 6370 | 10 |
| 529 | 20231205 | 102200 | 1519763350 | 6380 | 6380 | 6380 | 6370 | 2428 |
| 530 | 20231205 | 102100 | 1504279000 | 6390 | 6390 | 6390 | 6380 | 262 |
| 531 | 20231205 | 102000 | 1502604830 | 6390 | 6390 | 6390 | 6390 | 1 |
| 532 | 20231205 | 101900 | 1502598440 | 6390 | 6390 | 6390 | 6390 | 2 |
| 533 | 20231205 | 101800 | 1502585660 | 6390 | 6390 | 6390 | 6390 | 52 |
| 534 | 20231205 | 101700 | 1502253380 | 6390 | 6390 | 6390 | 6390 | 748 |
| 535 | 20231205 | 101600 | 1497473660 | 6380 | 6380 | 6380 | 6380 | 900 |
| 536 | 20231205 | 101500 | 1491731660 | 6380 | 6390 | 6390 | 6380 | 422 |
| 537 | 20231205 | 101400 | 1489035090 | 6380 | 6390 | 6390 | 6380 | 52 |
| 538 | 20231205 | 101300 | 1488702820 | 6390 | 6380 | 6390 | 6380 | 58 |
| 539 | 20231205 | 101200 | 1488332740 | 6380 | 6380 | 6380 | 6380 | 164 |
| 540 | 20231205 | 101100 | 1487286420 | 6380 | 6390 | 6390 | 6380 | 201 |
| 541 | 20231205 | 101000 | 1486004030 | 6380 | 6390 | 6390 | 6380 | 2631 |
| 542 | 20231205 | 100900 | 1469199740 | 6380 | 6370 | 6380 | 6370 | 5685 |
| 543 | 20231205 | 100800 | 1432931410 | 6370 | 6380 | 6380 | 6370 | 5 |
| 544 | 20231205 | 100700 | 1432899540 | 6360 | 6370 | 6380 | 6360 | 1054 |
| 545 | 20231205 | 100600 | 1426176220 | 6370 | 6370 | 6370 | 6370 | 1 |
| 546 | 20231205 | 100500 | 1426169850 | 6360 | 6360 | 6360 | 6360 | 450 |
| 547 | 20231205 | 100400 | 1423307850 | 6360 | 6360 | 6360 | 6360 | 413 |
| 548 | 20231205 | 100300 | 1420681170 | 6340 | 6360 | 6360 | 6340 | 2104 |
| 549 | 20231205 | 100200 | 1407327730 | 6350 | 6380 | 6380 | 6350 | 6182 |
| 550 | 20231205 | 100100 | 1367990990 | 6380 | 6390 | 6390 | 6380 | 2196 |
| 551 | 20231205 | 100000 | 1353975290 | 6390 | 6390 | 6390 | 6390 | 4124 |
| 552 | 20231205 | 095900 | 1327622930 | 6400 | 6400 | 6400 | 6390 | 1229 |
| 553 | 20231205 | 095800 | 1319758010 | 6400 | 6400 | 6400 | 6390 | 128 |
| 554 | 20231205 | 095700 | 1318938820 | 6390 | 6400 | 6400 | 6390 | 427 |
| 555 | 20231205 | 095600 | 1316209170 | 6400 | 6400 | 6400 | 6400 | 271 |
| 556 | 20231205 | 095500 | 1314474770 | 6410 | 6400 | 6410 | 6400 | 632 |
| 557 | 20231205 | 095400 | 1310423950 | 6400 | 6390 | 6400 | 6390 | 5290 |
| 558 | 20231205 | 095300 | 1276574060 | 6380 | 6380 | 6380 | 6380 | 0 |
| 559 | 20231205 | 095200 | 1276574060 | 6380 | 6390 | 6390 | 6380 | 1458 |
| 560 | 20231205 | 095100 | 1267257450 | 6390 | 6400 | 6400 | 6390 | 107 |
| 561 | 20231205 | 095000 | 1266572680 | 6400 | 6410 | 6410 | 6390 | 4753 |
| 562 | 20231205 | 094900 | 1236161620 | 6410 | 6410 | 6410 | 6400 | 398 |
| 563 | 20231205 | 094800 | 1233612200 | 6410 | 6400 | 6410 | 6400 | 120 |
| 564 | 20231205 | 094700 | 1232844090 | 6410 | 6400 | 6410 | 6400 | 748 |
| 565 | 20231205 | 094600 | 1228049610 | 6410 | 6400 | 6410 | 6400 | 2100 |
| 566 | 20231205 | 094500 | 1214589600 | 6410 | 6390 | 6410 | 6390 | 6955 |
| 567 | 20231205 | 094400 | 1170030510 | 6390 | 6380 | 6400 | 6380 | 2474 |
| 568 | 20231205 | 094300 | 1154222460 | 6380 | 6370 | 6380 | 6370 | 4682 |
| 569 | 20231205 | 094200 | 1124381790 | 6370 | 6370 | 6380 | 6370 | 513 |
| 570 | 20231205 | 094100 | 1121113970 | 6370 | 6360 | 6370 | 6360 | 1788 |
| 571 | 20231205 | 094000 | 1109738420 | 6360 | 6350 | 6360 | 6350 | 177 |
| 572 | 20231205 | 093900 | 1108613090 | 6350 | 6360 | 6360 | 6350 | 426 |
| 573 | 20231205 | 093800 | 1105907600 | 6360 | 6340 | 6360 | 6340 | 11763 |
| 574 | 20231205 | 093700 | 1031233680 | 6340 | 6340 | 6340 | 6340 | 24 |
| 575 | 20231205 | 093600 | 1031081520 | 6330 | 6330 | 6330 | 6330 | 2307 |
| 576 | 20231205 | 093500 | 1016478210 | 6330 | 6320 | 6330 | 6320 | 1276 |
| 577 | 20231205 | 093400 | 1008413370 | 6330 | 6330 | 6330 | 6330 | 180 |
| 578 | 20231205 | 093300 | 1007273970 | 6330 | 6320 | 6330 | 6320 | 3906 |
| 579 | 20231205 | 093200 | 982588040 | 6310 | 6320 | 6320 | 6310 | 1728 |
| 580 | 20231205 | 093100 | 971683270 | 6310 | 6320 | 6320 | 6310 | 341 |
| 581 | 20231205 | 093000 | 969531550 | 6320 | 6320 | 6320 | 6320 | 25 |
| 582 | 20231205 | 092900 | 969373550 | 6320 | 6310 | 6320 | 6310 | 1383 |
| 583 | 20231205 | 092800 | 960642390 | 6320 | 6320 | 6320 | 6310 | 1574 |
| 584 | 20231205 | 092700 | 950707330 | 6320 | 6320 | 6320 | 6320 | 1051 |
| 585 | 20231205 | 092600 | 944065010 | 6320 | 6310 | 6320 | 6310 | 604 |
| 586 | 20231205 | 092500 | 940250480 | 6310 | 6320 | 6320 | 6310 | 1862 |
| 587 | 20231205 | 092400 | 928501240 | 6320 | 6330 | 6330 | 6320 | 173 |
| 588 | 20231205 | 092300 | 927407400 | 6330 | 6310 | 6330 | 6310 | 3465 |
| 589 | 20231205 | 092200 | 905542130 | 6340 | 6340 | 6350 | 6310 | 13545 |
| 590 | 20231205 | 092100 | 819875400 | 6340 | 6340 | 6340 | 6340 | 548 |
| 591 | 20231205 | 092000 | 816401080 | 6340 | 6340 | 6350 | 6340 | 1349 |
| 592 | 20231205 | 091900 | 807848290 | 6350 | 6340 | 6350 | 6330 | 3873 |
| 593 | 20231205 | 091800 | 783292790 | 6330 | 6330 | 6330 | 6330 | 113 |
| 594 | 20231205 | 091700 | 782577500 | 6340 | 6330 | 6340 | 6330 | 1011 |
| 595 | 20231205 | 091600 | 776177770 | 6330 | 6340 | 6340 | 6330 | 31 |
| 596 | 20231205 | 091500 | 775981520 | 6340 | 6340 | 6340 | 6330 | 1258 |
| 597 | 20231205 | 091400 | 768008950 | 6330 | 6340 | 6340 | 6330 | 724 |
| 598 | 20231205 | 091300 | 763420510 | 6340 | 6340 | 6340 | 6340 | 1069 |
| 599 | 20231205 | 091200 | 756643050 | 6340 | 6330 | 6340 | 6330 | 1814 |
| 600 | 20231205 | 091100 | 745148350 | 6340 | 6330 | 6340 | 6320 | 2624 |
| 601 | 20231205 | 091000 | 728531260 | 6330 | 6330 | 6330 | 6320 | 356 |
| 602 | 20231205 | 090900 | 726280780 | 6330 | 6310 | 6330 | 6310 | 4640 |
| 603 | 20231205 | 090800 | 697002310 | 6330 | 6300 | 6330 | 6290 | 3454 |
| 604 | 20231205 | 090700 | 675260080 | 6300 | 6330 | 6330 | 6300 | 4352 |
| 605 | 20231205 | 090600 | 647764970 | 6320 | 6330 | 6330 | 6320 | 2495 |
| 606 | 20231205 | 090500 | 631982350 | 6320 | 6330 | 6330 | 6300 | 4679 |
| 607 | 20231205 | 090400 | 602462150 | 6330 | 6340 | 6360 | 6330 | 1090 |
| 608 | 20231205 | 090300 | 595557130 | 6340 | 6370 | 6370 | 6300 | 80532 |
| 609 | 20231205 | 090200 | 83550000 | 6370 | 6380 | 6380 | 6360 | 5622 |
| 610 | 20231205 | 090100 | 47737860 | 6370 | 6380 | 6380 | 6370 | 1765 |
| 611 | 20231205 | 090000 | 36492490 | 6380 | 6370 | 6380 | 6360 | 5624 |