30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 7605 |
| 3 | 20231205 | 191000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 4 | 20231205 | 190900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 5 | 20231205 | 190800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 6 | 20231205 | 190700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 7 | 20231205 | 190600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 8 | 20231205 | 190500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 9 | 20231205 | 190400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 10 | 20231205 | 190300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 11 | 20231205 | 190200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 12 | 20231205 | 190100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 13 | 20231205 | 190000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 14 | 20231205 | 185900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 15 | 20231205 | 185800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 16 | 20231205 | 185700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 17 | 20231205 | 185600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 18 | 20231205 | 185500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 19 | 20231205 | 185400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 20 | 20231205 | 185300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 21 | 20231205 | 185200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 22 | 20231205 | 185100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 23 | 20231205 | 185000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 24 | 20231205 | 184900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 25 | 20231205 | 184800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 26 | 20231205 | 184700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 27 | 20231205 | 184600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 28 | 20231205 | 184500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 29 | 20231205 | 184400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 30 | 20231205 | 184300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 31 | 20231205 | 184200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 32 | 20231205 | 184100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 7605 |
| 33 | 20231205 | 184000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 34 | 20231205 | 183900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 35 | 20231205 | 183800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 36 | 20231205 | 183700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 37 | 20231205 | 183600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 38 | 20231205 | 183500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 39 | 20231205 | 183400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 40 | 20231205 | 183300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 41 | 20231205 | 183200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 42 | 20231205 | 183100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 43 | 20231205 | 183000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 44 | 20231205 | 182900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 45 | 20231205 | 182800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 46 | 20231205 | 182700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 47 | 20231205 | 182600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 48 | 20231205 | 182500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 49 | 20231205 | 182400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 50 | 20231205 | 182300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 51 | 20231205 | 182200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 52 | 20231205 | 182100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 53 | 20231205 | 182000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 54 | 20231205 | 181900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 55 | 20231205 | 181800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 56 | 20231205 | 181700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 57 | 20231205 | 181600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 58 | 20231205 | 181500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 59 | 20231205 | 181400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 60 | 20231205 | 181300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 61 | 20231205 | 181200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 62 | 20231205 | 181100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 7605 |
| 63 | 20231205 | 181000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 64 | 20231205 | 180900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 65 | 20231205 | 180800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 66 | 20231205 | 180700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 67 | 20231205 | 180600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 68 | 20231205 | 180500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 69 | 20231205 | 180400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 70 | 20231205 | 180300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 71 | 20231205 | 180200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 72 | 20231205 | 180100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 73 | 20231205 | 180000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 74 | 20231205 | 175900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 75 | 20231205 | 175800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 76 | 20231205 | 175700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 77 | 20231205 | 175600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 78 | 20231205 | 175500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 79 | 20231205 | 175400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 80 | 20231205 | 175300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 81 | 20231205 | 175200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 82 | 20231205 | 175100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 83 | 20231205 | 175000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 84 | 20231205 | 174900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 85 | 20231205 | 174800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 86 | 20231205 | 174700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 87 | 20231205 | 174600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 88 | 20231205 | 174500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 89 | 20231205 | 174400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 90 | 20231205 | 174300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 91 | 20231205 | 174200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 92 | 20231205 | 174100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 7605 |
| 93 | 20231205 | 174000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 94 | 20231205 | 173900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 95 | 20231205 | 173800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 96 | 20231205 | 173700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 97 | 20231205 | 173600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 98 | 20231205 | 173500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 99 | 20231205 | 173400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 100 | 20231205 | 173300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 101 | 20231205 | 173200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 102 | 20231205 | 173100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 103 | 20231205 | 173000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 104 | 20231205 | 172900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 105 | 20231205 | 172800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 106 | 20231205 | 172700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 107 | 20231205 | 172600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 108 | 20231205 | 172500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 109 | 20231205 | 172400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 110 | 20231205 | 172300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 111 | 20231205 | 172200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 112 | 20231205 | 172100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 113 | 20231205 | 172000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 114 | 20231205 | 171900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 115 | 20231205 | 171800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 116 | 20231205 | 171700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 117 | 20231205 | 171600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 118 | 20231205 | 171500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 119 | 20231205 | 171400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 120 | 20231205 | 171300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 121 | 20231205 | 171200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 122 | 20231205 | 171100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 7605 |
| 123 | 20231205 | 171000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 124 | 20231205 | 170900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 125 | 20231205 | 170800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 126 | 20231205 | 170700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 127 | 20231205 | 170600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 128 | 20231205 | 170500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 129 | 20231205 | 170400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 130 | 20231205 | 170300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 131 | 20231205 | 170200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 132 | 20231205 | 170100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 133 | 20231205 | 170000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 134 | 20231205 | 165900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 135 | 20231205 | 165800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 136 | 20231205 | 165700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 137 | 20231205 | 165600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 138 | 20231205 | 165500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 139 | 20231205 | 165400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 140 | 20231205 | 165300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 141 | 20231205 | 165200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 142 | 20231205 | 165100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 143 | 20231205 | 165000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 144 | 20231205 | 164900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 145 | 20231205 | 164800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 146 | 20231205 | 164700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 147 | 20231205 | 164600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 148 | 20231205 | 164500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 149 | 20231205 | 164400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 150 | 20231205 | 164300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 151 | 20231205 | 164200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 152 | 20231205 | 164100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 7605 |
| 153 | 20231205 | 164000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 154 | 20231205 | 163900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 155 | 20231205 | 163800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 156 | 20231205 | 163700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 157 | 20231205 | 163600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 158 | 20231205 | 163500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 159 | 20231205 | 163400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 160 | 20231205 | 163300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 161 | 20231205 | 163200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 162 | 20231205 | 163100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 163 | 20231205 | 163000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 164 | 20231205 | 162900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 165 | 20231205 | 162800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 166 | 20231205 | 162700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 167 | 20231205 | 162600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 168 | 20231205 | 162500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 169 | 20231205 | 162400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 170 | 20231205 | 162300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 171 | 20231205 | 162200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 172 | 20231205 | 162100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 173 | 20231205 | 162000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 174 | 20231205 | 161900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 175 | 20231205 | 161800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 176 | 20231205 | 161700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 177 | 20231205 | 161600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 178 | 20231205 | 161500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 179 | 20231205 | 161400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 180 | 20231205 | 161300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 181 | 20231205 | 161200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 182 | 20231205 | 161100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 7605 |
| 183 | 20231205 | 161000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 184 | 20231205 | 160900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 185 | 20231205 | 160800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 186 | 20231205 | 160700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 187 | 20231205 | 160600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 188 | 20231205 | 160500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 189 | 20231205 | 160400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 190 | 20231205 | 160300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 191 | 20231205 | 160200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 192 | 20231205 | 160100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 193 | 20231205 | 160000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 194 | 20231205 | 155900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 195 | 20231205 | 155800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 196 | 20231205 | 155700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 197 | 20231205 | 155600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 198 | 20231205 | 155500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 199 | 20231205 | 155400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 200 | 20231205 | 155300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 201 | 20231205 | 155200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 202 | 20231205 | 155100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 203 | 20231205 | 155000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 204 | 20231205 | 154900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 205 | 20231205 | 154800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 206 | 20231205 | 154700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 207 | 20231205 | 154600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 208 | 20231205 | 154500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 209 | 20231205 | 154400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 210 | 20231205 | 154300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 211 | 20231205 | 154200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 212 | 20231205 | 154100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 7605 |
| 213 | 20231205 | 154000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 214 | 20231205 | 153900 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 215 | 20231205 | 153800 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 216 | 20231205 | 153700 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 217 | 20231205 | 153600 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 218 | 20231205 | 153500 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 219 | 20231205 | 153400 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 220 | 20231205 | 153300 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 221 | 20231205 | 153200 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 222 | 20231205 | 153100 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 0 |
| 223 | 20231205 | 153000 | 1528177530 | 9300 | 9300 | 9300 | 9300 | 7605 |
| 224 | 20231205 | 152900 | 1457451030 | 9350 | 9350 | 9350 | 9350 | 0 |
| 225 | 20231205 | 152800 | 1457451030 | 9350 | 9350 | 9350 | 9350 | 0 |
| 226 | 20231205 | 152700 | 1457451030 | 9350 | 9350 | 9350 | 9350 | 0 |
| 227 | 20231205 | 152600 | 1457451030 | 9350 | 9350 | 9350 | 9350 | 0 |
| 228 | 20231205 | 152500 | 1457451030 | 9350 | 9350 | 9350 | 9350 | 0 |
| 229 | 20231205 | 152400 | 1457451030 | 9350 | 9350 | 9350 | 9350 | 0 |
| 230 | 20231205 | 152300 | 1457451030 | 9350 | 9350 | 9350 | 9350 | 0 |
| 231 | 20231205 | 152200 | 1457451030 | 9350 | 9350 | 9350 | 9350 | 0 |
| 232 | 20231205 | 152100 | 1457451030 | 9350 | 9350 | 9350 | 9350 | 0 |
| 233 | 20231205 | 152000 | 1457451030 | 9350 | 9350 | 9350 | 9350 | 0 |
| 234 | 20231205 | 151900 | 1457451030 | 9350 | 9420 | 9420 | 9350 | 249 |
| 235 | 20231205 | 151800 | 1455114490 | 9400 | 9340 | 9400 | 9310 | 387 |
| 236 | 20231205 | 151700 | 1451486900 | 9350 | 9370 | 9400 | 9350 | 124 |
| 237 | 20231205 | 151600 | 1450323260 | 9380 | 9380 | 9420 | 9370 | 414 |
| 238 | 20231205 | 151500 | 1446433860 | 9380 | 9380 | 9380 | 9380 | 5 |
| 239 | 20231205 | 151400 | 1446386960 | 9420 | 9430 | 9430 | 9370 | 33 |
| 240 | 20231205 | 151300 | 1446077640 | 9380 | 9380 | 9380 | 9380 | 327 |
| 241 | 20231205 | 151200 | 1443010380 | 9430 | 9370 | 9430 | 9370 | 510 |
| 242 | 20231205 | 151100 | 1438206540 | 9440 | 9370 | 9440 | 9370 | 2713 |
| 243 | 20231205 | 151000 | 1412680970 | 9370 | 9370 | 9370 | 9370 | 4 |
| 244 | 20231205 | 150900 | 1412643490 | 9370 | 9350 | 9370 | 9350 | 1000 |
| 245 | 20231205 | 150800 | 1403283040 | 9320 | 9340 | 9340 | 9320 | 167 |
| 246 | 20231205 | 150700 | 1401724390 | 9350 | 9350 | 9350 | 9350 | 170 |
| 247 | 20231205 | 150600 | 1400134890 | 9360 | 9330 | 9360 | 9330 | 175 |
| 248 | 20231205 | 150500 | 1398500850 | 9330 | 9300 | 9330 | 9300 | 1762 |
| 249 | 20231205 | 150400 | 1382097170 | 9300 | 9300 | 9310 | 9300 | 249 |
| 250 | 20231205 | 150300 | 1379781460 | 9310 | 9300 | 9310 | 9300 | 3210 |
| 251 | 20231205 | 150200 | 1349927360 | 9300 | 9310 | 9310 | 9300 | 636 |
| 252 | 20231205 | 150100 | 1344006940 | 9310 | 9310 | 9320 | 9310 | 228 |
| 253 | 20231205 | 150000 | 1341884200 | 9310 | 9310 | 9310 | 9310 | 280 |
| 254 | 20231205 | 145900 | 1339277400 | 9310 | 9310 | 9310 | 9310 | 222 |
| 255 | 20231205 | 145800 | 1337210580 | 9310 | 9310 | 9310 | 9310 | 100 |
| 256 | 20231205 | 145700 | 1336279580 | 9310 | 9310 | 9310 | 9310 | 255 |
| 257 | 20231205 | 145600 | 1333905530 | 9310 | 9310 | 9310 | 9310 | 0 |
| 258 | 20231205 | 145500 | 1333905530 | 9310 | 9310 | 9310 | 9310 | 114 |
| 259 | 20231205 | 145400 | 1332844190 | 9320 | 9340 | 9340 | 9320 | 47 |
| 260 | 20231205 | 145300 | 1332406130 | 9330 | 9330 | 9330 | 9330 | 240 |
| 261 | 20231205 | 145200 | 1330166930 | 9350 | 9350 | 9350 | 9350 | 0 |
| 262 | 20231205 | 145100 | 1330166930 | 9350 | 9340 | 9350 | 9340 | 1584 |
| 263 | 20231205 | 145000 | 1315371840 | 9350 | 9350 | 9350 | 9350 | 119 |
| 264 | 20231205 | 144900 | 1314259190 | 9350 | 9350 | 9350 | 9350 | 0 |
| 265 | 20231205 | 144800 | 1314259190 | 9350 | 9350 | 9350 | 9340 | 122 |
| 266 | 20231205 | 144700 | 1313118500 | 9350 | 9350 | 9350 | 9350 | 246 |
| 267 | 20231205 | 144600 | 1310818400 | 9350 | 9350 | 9350 | 9350 | 10 |
| 268 | 20231205 | 144500 | 1310724900 | 9350 | 9340 | 9350 | 9340 | 238 |
| 269 | 20231205 | 144400 | 1308500800 | 9340 | 9340 | 9340 | 9340 | 153 |
| 270 | 20231205 | 144300 | 1307071780 | 9340 | 9340 | 9340 | 9340 | 21 |
| 271 | 20231205 | 144200 | 1306875640 | 9330 | 9320 | 9330 | 9310 | 874 |
| 272 | 20231205 | 144100 | 1298728340 | 9330 | 9330 | 9330 | 9320 | 611 |
| 273 | 20231205 | 144000 | 1293028450 | 9340 | 9350 | 9350 | 9340 | 194 |
| 274 | 20231205 | 143900 | 1291215300 | 9340 | 9340 | 9340 | 9340 | 125 |
| 275 | 20231205 | 143800 | 1290047800 | 9350 | 9350 | 9350 | 9350 | 118 |
| 276 | 20231205 | 143700 | 1288944500 | 9330 | 9340 | 9340 | 9330 | 75 |
| 277 | 20231205 | 143600 | 1288244300 | 9340 | 9340 | 9340 | 9340 | 74 |
| 278 | 20231205 | 143500 | 1287553140 | 9330 | 9340 | 9340 | 9330 | 184 |
| 279 | 20231205 | 143400 | 1285835730 | 9340 | 9350 | 9350 | 9340 | 192 |
| 280 | 20231205 | 143300 | 1284041270 | 9350 | 9350 | 9350 | 9340 | 239 |
| 281 | 20231205 | 143200 | 1281807820 | 9350 | 9340 | 9350 | 9340 | 17 |
| 282 | 20231205 | 143100 | 1281648880 | 9340 | 9340 | 9340 | 9330 | 74 |
| 283 | 20231205 | 143000 | 1280957870 | 9340 | 9340 | 9350 | 9340 | 221 |
| 284 | 20231205 | 142900 | 1278892550 | 9350 | 9360 | 9360 | 9350 | 304 |
| 285 | 20231205 | 142800 | 1276049620 | 9360 | 9360 | 9360 | 9360 | 159 |
| 286 | 20231205 | 142700 | 1274561380 | 9360 | 9350 | 9360 | 9350 | 119 |
| 287 | 20231205 | 142600 | 1273447550 | 9350 | 9350 | 9360 | 9350 | 195 |
| 288 | 20231205 | 142500 | 1271622380 | 9350 | 9350 | 9350 | 9350 | 74 |
| 289 | 20231205 | 142400 | 1270930480 | 9340 | 9350 | 9350 | 9340 | 74 |
| 290 | 20231205 | 142300 | 1270238920 | 9350 | 9350 | 9350 | 9350 | 119 |
| 291 | 20231205 | 142200 | 1269126270 | 9340 | 9340 | 9340 | 9340 | 0 |
| 292 | 20231205 | 142100 | 1269126270 | 9340 | 9340 | 9340 | 9340 | 42 |
| 293 | 20231205 | 142000 | 1268733990 | 9340 | 9340 | 9340 | 9340 | 787 |
| 294 | 20231205 | 141900 | 1261383410 | 9350 | 9360 | 9360 | 9340 | 534 |
| 295 | 20231205 | 141800 | 1256389650 | 9360 | 9360 | 9360 | 9360 | 0 |
| 296 | 20231205 | 141700 | 1256389650 | 9360 | 9360 | 9360 | 9350 | 733 |
| 297 | 20231205 | 141600 | 1249528930 | 9360 | 9370 | 9370 | 9360 | 413 |
| 298 | 20231205 | 141500 | 1245660600 | 9370 | 9370 | 9370 | 9370 | 75 |
| 299 | 20231205 | 141400 | 1244957850 | 9380 | 9370 | 9380 | 9370 | 349 |
| 300 | 20231205 | 141300 | 1241686540 | 9380 | 9380 | 9380 | 9380 | 338 |
| 301 | 20231205 | 141200 | 1238516100 | 9390 | 9390 | 9390 | 9390 | 0 |
| 302 | 20231205 | 141100 | 1238516100 | 9390 | 9390 | 9390 | 9390 | 0 |
| 303 | 20231205 | 141000 | 1238516100 | 9390 | 9360 | 9390 | 9360 | 1000 |
| 304 | 20231205 | 140900 | 1229137040 | 9350 | 9360 | 9360 | 9350 | 192 |
| 305 | 20231205 | 140800 | 1227340660 | 9360 | 9370 | 9380 | 9360 | 211 |
| 306 | 20231205 | 140700 | 1225361810 | 9360 | 9360 | 9360 | 9360 | 192 |
| 307 | 20231205 | 140600 | 1223564690 | 9360 | 9370 | 9370 | 9360 | 266 |
| 308 | 20231205 | 140500 | 1221073010 | 9360 | 9360 | 9360 | 9360 | 268 |
| 309 | 20231205 | 140400 | 1218564530 | 9350 | 9370 | 9370 | 9350 | 608 |
| 310 | 20231205 | 140300 | 1212873750 | 9360 | 9370 | 9370 | 9360 | 148 |
| 311 | 20231205 | 140200 | 1211487220 | 9370 | 9360 | 9370 | 9360 | 162 |
| 312 | 20231205 | 140100 | 1209969470 | 9360 | 9380 | 9380 | 9360 | 75 |
| 313 | 20231205 | 140000 | 1209267450 | 9370 | 9390 | 9390 | 9370 | 1023 |
| 314 | 20231205 | 135900 | 1199676800 | 9390 | 9390 | 9390 | 9390 | 118 |
| 315 | 20231205 | 135800 | 1198568780 | 9380 | 9380 | 9380 | 9380 | 10 |
| 316 | 20231205 | 135700 | 1198474980 | 9390 | 9390 | 9390 | 9390 | 129 |
| 317 | 20231205 | 135600 | 1197263670 | 9390 | 9390 | 9390 | 9390 | 118 |
| 318 | 20231205 | 135500 | 1196155650 | 9390 | 9390 | 9390 | 9390 | 118 |
| 319 | 20231205 | 135400 | 1195047630 | 9380 | 9380 | 9380 | 9380 | 134 |
| 320 | 20231205 | 135300 | 1193790710 | 9390 | 9390 | 9390 | 9390 | 118 |
| 321 | 20231205 | 135200 | 1192682690 | 9380 | 9380 | 9390 | 9380 | 424 |
| 322 | 20231205 | 135100 | 1188704390 | 9390 | 9390 | 9390 | 9390 | 0 |
| 323 | 20231205 | 135000 | 1188704390 | 9390 | 9390 | 9390 | 9380 | 351 |
| 324 | 20231205 | 134900 | 1185410200 | 9390 | 9390 | 9390 | 9390 | 170 |
| 325 | 20231205 | 134800 | 1183813900 | 9390 | 9390 | 9390 | 9390 | 251 |
| 326 | 20231205 | 134700 | 1181457010 | 9380 | 9380 | 9380 | 9380 | 207 |
| 327 | 20231205 | 134600 | 1179515350 | 9380 | 9380 | 9380 | 9380 | 428 |
| 328 | 20231205 | 134500 | 1175500710 | 9380 | 9380 | 9390 | 9380 | 465 |
| 329 | 20231205 | 134400 | 1171137830 | 9390 | 9390 | 9390 | 9390 | 96 |
| 330 | 20231205 | 134300 | 1170236390 | 9400 | 9400 | 9400 | 9400 | 118 |
| 331 | 20231205 | 134200 | 1169127190 | 9400 | 9400 | 9400 | 9400 | 128 |
| 332 | 20231205 | 134100 | 1167923990 | 9390 | 9390 | 9390 | 9390 | 200 |
| 333 | 20231205 | 134000 | 1166045990 | 9380 | 9400 | 9400 | 9380 | 200 |
| 334 | 20231205 | 133900 | 1164169430 | 9400 | 9390 | 9400 | 9390 | 192 |
| 335 | 20231205 | 133800 | 1162365370 | 9400 | 9400 | 9400 | 9400 | 118 |
| 336 | 20231205 | 133700 | 1161256170 | 9390 | 9390 | 9390 | 9390 | 200 |
| 337 | 20231205 | 133600 | 1159378170 | 9390 | 9380 | 9390 | 9380 | 199 |
| 338 | 20231205 | 133500 | 1157510300 | 9390 | 9390 | 9390 | 9380 | 375 |
| 339 | 20231205 | 133400 | 1153990590 | 9390 | 9400 | 9400 | 9390 | 266 |
| 340 | 20231205 | 133300 | 1151491670 | 9400 | 9410 | 9410 | 9400 | 159 |
| 341 | 20231205 | 133200 | 1149997060 | 9410 | 9410 | 9410 | 9410 | 152 |
| 342 | 20231205 | 133100 | 1148566740 | 9400 | 9410 | 9410 | 9400 | 693 |
| 343 | 20231205 | 133000 | 1142045660 | 9420 | 9420 | 9420 | 9420 | 1 |
| 344 | 20231205 | 132900 | 1142036240 | 9420 | 9420 | 9420 | 9420 | 232 |
| 345 | 20231205 | 132800 | 1139850800 | 9420 | 9420 | 9420 | 9420 | 131 |
| 346 | 20231205 | 132700 | 1138616780 | 9420 | 9420 | 9420 | 9420 | 121 |
| 347 | 20231205 | 132600 | 1137476960 | 9420 | 9420 | 9420 | 9420 | 485 |
| 348 | 20231205 | 132500 | 1132908260 | 9430 | 9430 | 9430 | 9430 | 118 |
| 349 | 20231205 | 132400 | 1131795520 | 9430 | 9420 | 9430 | 9420 | 120 |
| 350 | 20231205 | 132300 | 1130663930 | 9430 | 9430 | 9430 | 9430 | 0 |
| 351 | 20231205 | 132200 | 1130663930 | 9430 | 9430 | 9430 | 9430 | 118 |
| 352 | 20231205 | 132100 | 1129551190 | 9430 | 9420 | 9430 | 9420 | 359 |
| 353 | 20231205 | 132000 | 1126168230 | 9430 | 9430 | 9430 | 9430 | 128 |
| 354 | 20231205 | 131900 | 1124961190 | 9430 | 9430 | 9430 | 9430 | 0 |
| 355 | 20231205 | 131800 | 1124961190 | 9430 | 9430 | 9430 | 9430 | 118 |
| 356 | 20231205 | 131700 | 1123848450 | 9430 | 9430 | 9430 | 9430 | 184 |
| 357 | 20231205 | 131600 | 1122113330 | 9430 | 9440 | 9440 | 9430 | 284 |
| 358 | 20231205 | 131500 | 1119434710 | 9450 | 9440 | 9450 | 9440 | 303 |
| 359 | 20231205 | 131400 | 1116573200 | 9450 | 9450 | 9450 | 9450 | 141 |
| 360 | 20231205 | 131300 | 1115240750 | 9440 | 9440 | 9440 | 9440 | 219 |
| 361 | 20231205 | 131200 | 1113173390 | 9450 | 9450 | 9450 | 9450 | 118 |
| 362 | 20231205 | 131100 | 1112058290 | 9450 | 9450 | 9450 | 9450 | 118 |
| 363 | 20231205 | 131000 | 1110943190 | 9450 | 9450 | 9450 | 9450 | 178 |
| 364 | 20231205 | 130900 | 1109261090 | 9450 | 9450 | 9450 | 9450 | 603 |
| 365 | 20231205 | 130800 | 1103562740 | 9460 | 9460 | 9460 | 9460 | 335 |
| 366 | 20231205 | 130700 | 1100393640 | 9460 | 9460 | 9460 | 9460 | 152 |
| 367 | 20231205 | 130600 | 1098955720 | 9460 | 9460 | 9460 | 9460 | 0 |
| 368 | 20231205 | 130500 | 1098955720 | 9460 | 9450 | 9460 | 9450 | 34 |
| 369 | 20231205 | 130400 | 1098634150 | 9450 | 9450 | 9450 | 9450 | 128 |
| 370 | 20231205 | 130300 | 1097424550 | 9450 | 9450 | 9450 | 9450 | 118 |
| 371 | 20231205 | 130200 | 1096309450 | 9450 | 9450 | 9450 | 9450 | 0 |
| 372 | 20231205 | 130100 | 1096309450 | 9450 | 9450 | 9450 | 9450 | 118 |
| 373 | 20231205 | 130000 | 1095194350 | 9450 | 9450 | 9450 | 9450 | 368 |
| 374 | 20231205 | 125900 | 1091716750 | 9450 | 9450 | 9450 | 9450 | 0 |
| 375 | 20231205 | 125800 | 1091716750 | 9450 | 9440 | 9450 | 9440 | 193 |
| 376 | 20231205 | 125700 | 1089893640 | 9450 | 9440 | 9450 | 9440 | 193 |
| 377 | 20231205 | 125600 | 1088070540 | 9440 | 9450 | 9450 | 9440 | 192 |
| 378 | 20231205 | 125500 | 1086256880 | 9440 | 9440 | 9440 | 9440 | 74 |
| 379 | 20231205 | 125400 | 1085558320 | 9450 | 9460 | 9460 | 9450 | 394 |
| 380 | 20231205 | 125300 | 1081834860 | 9450 | 9460 | 9460 | 9450 | 129 |
| 381 | 20231205 | 125200 | 1080614630 | 9450 | 9460 | 9460 | 9450 | 213 |
| 382 | 20231205 | 125100 | 1078601450 | 9460 | 9460 | 9460 | 9450 | 210 |
| 383 | 20231205 | 125000 | 1076615590 | 9460 | 9460 | 9460 | 9460 | 152 |
| 384 | 20231205 | 124900 | 1075177670 | 9450 | 9450 | 9450 | 9450 | 75 |
| 385 | 20231205 | 124800 | 1074468920 | 9450 | 9450 | 9450 | 9450 | 7 |
| 386 | 20231205 | 124700 | 1074402770 | 9440 | 9450 | 9450 | 9440 | 130 |
| 387 | 20231205 | 124600 | 1073174390 | 9450 | 9450 | 9450 | 9450 | 118 |
| 388 | 20231205 | 124500 | 1072059290 | 9450 | 9450 | 9450 | 9450 | 0 |
| 389 | 20231205 | 124400 | 1072059290 | 9450 | 9450 | 9450 | 9450 | 136 |
| 390 | 20231205 | 124300 | 1070774090 | 9450 | 9450 | 9450 | 9450 | 236 |
| 391 | 20231205 | 124200 | 1068543890 | 9450 | 9450 | 9450 | 9450 | 120 |
| 392 | 20231205 | 124100 | 1067409890 | 9460 | 9460 | 9460 | 9460 | 10 |
| 393 | 20231205 | 124000 | 1067315290 | 9460 | 9450 | 9460 | 9450 | 397 |
| 394 | 20231205 | 123900 | 1063561530 | 9440 | 9440 | 9440 | 9440 | 0 |
| 395 | 20231205 | 123800 | 1063561530 | 9440 | 9440 | 9440 | 9440 | 0 |
| 396 | 20231205 | 123700 | 1063561530 | 9440 | 9450 | 9450 | 9440 | 369 |
| 397 | 20231205 | 123600 | 1060076220 | 9450 | 9460 | 9460 | 9450 | 162 |
| 398 | 20231205 | 123500 | 1058544140 | 9450 | 9460 | 9460 | 9450 | 376 |
| 399 | 20231205 | 123400 | 1054989760 | 9460 | 9460 | 9460 | 9460 | 0 |
| 400 | 20231205 | 123300 | 1054989760 | 9460 | 9460 | 9460 | 9460 | 156 |
| 401 | 20231205 | 123200 | 1053514000 | 9450 | 9450 | 9450 | 9450 | 3 |
| 402 | 20231205 | 123100 | 1053485650 | 9450 | 9450 | 9450 | 9450 | 24 |
| 403 | 20231205 | 123000 | 1053258850 | 9450 | 9460 | 9460 | 9450 | 349 |
| 404 | 20231205 | 122900 | 1049959560 | 9460 | 9460 | 9460 | 9450 | 485 |
| 405 | 20231205 | 122800 | 1045373120 | 9460 | 9460 | 9460 | 9460 | 231 |
| 406 | 20231205 | 122700 | 1043187860 | 9460 | 9460 | 9460 | 9460 | 152 |
| 407 | 20231205 | 122600 | 1041749940 | 9460 | 9450 | 9460 | 9450 | 119 |
| 408 | 20231205 | 122500 | 1040624210 | 9450 | 9460 | 9460 | 9450 | 290 |
| 409 | 20231205 | 122400 | 1037882440 | 9460 | 9460 | 9460 | 9460 | 8 |
| 410 | 20231205 | 122300 | 1037806760 | 9460 | 9460 | 9460 | 9460 | 118 |
| 411 | 20231205 | 122200 | 1036690480 | 9460 | 9460 | 9460 | 9460 | 120 |
| 412 | 20231205 | 122100 | 1035555280 | 9450 | 9450 | 9450 | 9450 | 233 |
| 413 | 20231205 | 122000 | 1033353430 | 9450 | 9460 | 9460 | 9450 | 164 |
| 414 | 20231205 | 121900 | 1031803180 | 9450 | 9450 | 9450 | 9450 | 312 |
| 415 | 20231205 | 121800 | 1028854780 | 9430 | 9420 | 9430 | 9420 | 995 |
| 416 | 20231205 | 121700 | 1019473690 | 9410 | 9410 | 9410 | 9410 | 74 |
| 417 | 20231205 | 121600 | 1018777350 | 9400 | 9400 | 9400 | 9400 | 0 |
| 418 | 20231205 | 121500 | 1018777350 | 9400 | 9400 | 9400 | 9400 | 0 |
| 419 | 20231205 | 121400 | 1018777350 | 9400 | 9450 | 9450 | 9390 | 1386 |
| 420 | 20231205 | 121300 | 1005720950 | 9460 | 9450 | 9460 | 9450 | 206 |
| 421 | 20231205 | 121200 | 1003772930 | 9460 | 9460 | 9460 | 9460 | 7 |
| 422 | 20231205 | 121100 | 1003706710 | 9450 | 9450 | 9450 | 9450 | 218 |
| 423 | 20231205 | 121000 | 1001646610 | 9450 | 9450 | 9450 | 9450 | 5 |
| 424 | 20231205 | 120900 | 1001599360 | 9450 | 9440 | 9450 | 9440 | 121 |
| 425 | 20231205 | 120800 | 1000455930 | 9440 | 9440 | 9450 | 9440 | 221 |
| 426 | 20231205 | 120700 | 998368500 | 9440 | 9440 | 9440 | 9440 | 77 |
| 427 | 20231205 | 120600 | 997641620 | 9440 | 9440 | 9440 | 9440 | 39 |
| 428 | 20231205 | 120500 | 997273460 | 9440 | 9440 | 9440 | 9440 | 258 |
| 429 | 20231205 | 120400 | 994837940 | 9440 | 9460 | 9460 | 9440 | 478 |
| 430 | 20231205 | 120300 | 990319960 | 9460 | 9460 | 9460 | 9460 | 17 |
| 431 | 20231205 | 120200 | 990159140 | 9460 | 9460 | 9470 | 9460 | 264 |
| 432 | 20231205 | 120100 | 987660520 | 9460 | 9450 | 9460 | 9450 | 120 |
| 433 | 20231205 | 120000 | 986525330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 434 | 20231205 | 115900 | 986525330 | 9460 | 9450 | 9460 | 9450 | 175 |
| 435 | 20231205 | 115800 | 984869860 | 9460 | 9450 | 9460 | 9450 | 217 |
| 436 | 20231205 | 115700 | 982817060 | 9460 | 9460 | 9460 | 9460 | 118 |
| 437 | 20231205 | 115600 | 981700780 | 9470 | 9470 | 9470 | 9460 | 224 |
| 438 | 20231205 | 115500 | 979580090 | 9460 | 9460 | 9460 | 9460 | 287 |
| 439 | 20231205 | 115400 | 976865070 | 9490 | 9480 | 9490 | 9470 | 333 |
| 440 | 20231205 | 115300 | 973710160 | 9480 | 9480 | 9480 | 9480 | 287 |
| 441 | 20231205 | 115200 | 970989400 | 9490 | 9490 | 9490 | 9490 | 187 |
| 442 | 20231205 | 115100 | 969214770 | 9490 | 9490 | 9490 | 9490 | 119 |
| 443 | 20231205 | 115000 | 968085460 | 9490 | 9490 | 9490 | 9490 | 231 |
| 444 | 20231205 | 114900 | 965893270 | 9490 | 9490 | 9490 | 9490 | 105 |
| 445 | 20231205 | 114800 | 964896820 | 9490 | 9490 | 9490 | 9490 | 170 |
| 446 | 20231205 | 114700 | 963283520 | 9490 | 9490 | 9490 | 9490 | 168 |
| 447 | 20231205 | 114600 | 961689200 | 9480 | 9480 | 9480 | 9480 | 90 |
| 448 | 20231205 | 114500 | 960836000 | 9490 | 9490 | 9490 | 9490 | 151 |
| 449 | 20231205 | 114400 | 959403010 | 9480 | 9480 | 9490 | 9480 | 193 |
| 450 | 20231205 | 114300 | 957572190 | 9490 | 9490 | 9490 | 9490 | 63 |
| 451 | 20231205 | 114200 | 956974320 | 9490 | 9480 | 9490 | 9480 | 279 |
| 452 | 20231205 | 114100 | 954328950 | 9490 | 9490 | 9490 | 9490 | 251 |
| 453 | 20231205 | 114000 | 951946960 | 9490 | 9480 | 9490 | 9480 | 133 |
| 454 | 20231205 | 113900 | 950684940 | 9490 | 9490 | 9490 | 9490 | 0 |
| 455 | 20231205 | 113800 | 950684940 | 9490 | 9500 | 9500 | 9490 | 224 |
| 456 | 20231205 | 113700 | 948558500 | 9480 | 9480 | 9480 | 9480 | 151 |
| 457 | 20231205 | 113600 | 947127020 | 9500 | 9490 | 9500 | 9480 | 308 |
| 458 | 20231205 | 113500 | 944204100 | 9500 | 9500 | 9500 | 9500 | 251 |
| 459 | 20231205 | 113400 | 941819600 | 9500 | 9490 | 9500 | 9490 | 9 |
| 460 | 20231205 | 113300 | 941734180 | 9480 | 9480 | 9480 | 9480 | 118 |
| 461 | 20231205 | 113200 | 940615540 | 9480 | 9470 | 9480 | 9470 | 43 |
| 462 | 20231205 | 113100 | 940208000 | 9480 | 9480 | 9480 | 9480 | 138 |
| 463 | 20231205 | 113000 | 938899760 | 9480 | 9480 | 9480 | 9470 | 262 |
| 464 | 20231205 | 112900 | 936416020 | 9480 | 9480 | 9480 | 9480 | 100 |
| 465 | 20231205 | 112800 | 935468020 | 9480 | 9480 | 9480 | 9480 | 261 |
| 466 | 20231205 | 112700 | 932993740 | 9480 | 9470 | 9480 | 9470 | 119 |
| 467 | 20231205 | 112600 | 931865630 | 9470 | 9470 | 9470 | 9470 | 105 |
| 468 | 20231205 | 112500 | 930871280 | 9470 | 9470 | 9470 | 9470 | 2 |
| 469 | 20231205 | 112400 | 930852340 | 9470 | 9480 | 9480 | 9470 | 191 |
| 470 | 20231205 | 112300 | 929041910 | 9480 | 9490 | 9500 | 9480 | 309 |
| 471 | 20231205 | 112200 | 926110950 | 9490 | 9490 | 9490 | 9490 | 106 |
| 472 | 20231205 | 112100 | 925105010 | 9490 | 9490 | 9490 | 9490 | 218 |
| 473 | 20231205 | 112000 | 923036190 | 9490 | 9490 | 9490 | 9480 | 120 |
| 474 | 20231205 | 111900 | 921897400 | 9490 | 9470 | 9490 | 9470 | 344 |
| 475 | 20231205 | 111800 | 918638780 | 9470 | 9460 | 9470 | 9460 | 12 |
| 476 | 20231205 | 111700 | 918525150 | 9470 | 9460 | 9470 | 9460 | 371 |
| 477 | 20231205 | 111600 | 915012520 | 9460 | 9470 | 9470 | 9460 | 127 |
| 478 | 20231205 | 111500 | 913809920 | 9460 | 9460 | 9460 | 9460 | 32 |
| 479 | 20231205 | 111400 | 913507200 | 9470 | 9470 | 9470 | 9460 | 175 |
| 480 | 20231205 | 111300 | 911850140 | 9460 | 9470 | 9470 | 9450 | 95 |
| 481 | 20231205 | 111200 | 910951470 | 9450 | 9460 | 9470 | 9450 | 147 |
| 482 | 20231205 | 111100 | 909560940 | 9450 | 9470 | 9470 | 9450 | 400 |
| 483 | 20231205 | 111000 | 905776700 | 9470 | 9470 | 9470 | 9460 | 243 |
| 484 | 20231205 | 110900 | 903475550 | 9470 | 9470 | 9470 | 9460 | 174 |
| 485 | 20231205 | 110800 | 901827890 | 9460 | 9460 | 9470 | 9460 | 32 |
| 486 | 20231205 | 110700 | 901524970 | 9470 | 9470 | 9470 | 9460 | 524 |
| 487 | 20231205 | 110600 | 896566690 | 9460 | 9450 | 9460 | 9450 | 15 |
| 488 | 20231205 | 110500 | 896424880 | 9430 | 9490 | 9490 | 9430 | 3732 |
| 489 | 20231205 | 110400 | 861049640 | 9510 | 9500 | 9510 | 9490 | 418 |
| 490 | 20231205 | 110300 | 857081050 | 9500 | 9490 | 9500 | 9490 | 27 |
| 491 | 20231205 | 110200 | 856824610 | 9490 | 9490 | 9500 | 9490 | 162 |
| 492 | 20231205 | 110100 | 855285730 | 9500 | 9500 | 9500 | 9490 | 109 |
| 493 | 20231205 | 110000 | 854250290 | 9510 | 9500 | 9510 | 9500 | 293 |
| 494 | 20231205 | 105900 | 851465040 | 9500 | 9500 | 9510 | 9500 | 170 |
| 495 | 20231205 | 105800 | 849849070 | 9500 | 9490 | 9500 | 9490 | 135 |
| 496 | 20231205 | 105700 | 848566630 | 9490 | 9500 | 9500 | 9490 | 220 |
| 497 | 20231205 | 105600 | 846477220 | 9500 | 9490 | 9500 | 9490 | 1134 |
| 498 | 20231205 | 105500 | 835704370 | 9490 | 9480 | 9490 | 9480 | 12 |
| 499 | 20231205 | 105400 | 835590530 | 9490 | 9480 | 9490 | 9480 | 1042 |
| 500 | 20231205 | 105300 | 825702010 | 9480 | 9480 | 9490 | 9480 | 161 |
| 501 | 20231205 | 105200 | 824174340 | 9490 | 9490 | 9490 | 9480 | 206 |
| 502 | 20231205 | 105100 | 822219460 | 9480 | 9490 | 9490 | 9480 | 227 |
| 503 | 20231205 | 105000 | 820066030 | 9490 | 9490 | 9490 | 9480 | 226 |
| 504 | 20231205 | 104900 | 817921410 | 9490 | 9490 | 9490 | 9480 | 222 |
| 505 | 20231205 | 104800 | 815814750 | 9490 | 9480 | 9490 | 9480 | 330 |
| 506 | 20231205 | 104700 | 812683170 | 9480 | 9480 | 9480 | 9480 | 12 |
| 507 | 20231205 | 104600 | 812569410 | 9490 | 9480 | 9490 | 9470 | 201 |
| 508 | 20231205 | 104500 | 810664850 | 9480 | 9480 | 9480 | 9480 | 118 |
| 509 | 20231205 | 104400 | 809546210 | 9470 | 9480 | 9480 | 9470 | 39 |
| 510 | 20231205 | 104300 | 809176610 | 9480 | 9480 | 9480 | 9470 | 133 |
| 511 | 20231205 | 104200 | 807915890 | 9470 | 9490 | 9490 | 9460 | 106 |
| 512 | 20231205 | 104100 | 806910490 | 9490 | 9490 | 9490 | 9470 | 1964 |
| 513 | 20231205 | 104000 | 788291190 | 9480 | 9500 | 9500 | 9480 | 16 |
| 514 | 20231205 | 103900 | 788139450 | 9480 | 9490 | 9490 | 9480 | 666 |
| 515 | 20231205 | 103800 | 781819170 | 9500 | 9500 | 9500 | 9490 | 179 |
| 516 | 20231205 | 103700 | 780119970 | 9480 | 9490 | 9490 | 9480 | 247 |
| 517 | 20231205 | 103600 | 777776060 | 9500 | 9500 | 9500 | 9500 | 154 |
| 518 | 20231205 | 103500 | 776313060 | 9500 | 9500 | 9500 | 9490 | 1122 |
| 519 | 20231205 | 103400 | 765654170 | 9500 | 9500 | 9500 | 9490 | 161 |
| 520 | 20231205 | 103300 | 764124740 | 9500 | 9500 | 9500 | 9500 | 8 |
| 521 | 20231205 | 103200 | 764048740 | 9490 | 9500 | 9500 | 9490 | 185 |
| 522 | 20231205 | 103100 | 762291410 | 9490 | 9490 | 9500 | 9490 | 471 |
| 523 | 20231205 | 103000 | 757818090 | 9500 | 9500 | 9500 | 9500 | 1 |
| 524 | 20231205 | 102900 | 757808590 | 9500 | 9490 | 9500 | 9480 | 1142 |
| 525 | 20231205 | 102800 | 746981920 | 9490 | 9500 | 9500 | 9490 | 398 |
| 526 | 20231205 | 102700 | 743202980 | 9500 | 9480 | 9500 | 9480 | 15689 |
| 527 | 20231205 | 102600 | 594172070 | 9490 | 9470 | 9500 | 9460 | 20677 |
| 528 | 20231205 | 102500 | 397777250 | 9480 | 9470 | 9480 | 9470 | 178 |
| 529 | 20231205 | 102400 | 396090990 | 9460 | 9450 | 9460 | 9450 | 162 |
| 530 | 20231205 | 102300 | 394559210 | 9460 | 9460 | 9460 | 9460 | 156 |
| 531 | 20231205 | 102200 | 393083450 | 9450 | 9460 | 9460 | 9450 | 74 |
| 532 | 20231205 | 102100 | 392383520 | 9470 | 9480 | 9480 | 9470 | 169 |
| 533 | 20231205 | 102000 | 390782950 | 9460 | 9480 | 9480 | 9460 | 285 |
| 534 | 20231205 | 101900 | 388083460 | 9470 | 9470 | 9470 | 9470 | 61 |
| 535 | 20231205 | 101800 | 387505790 | 9470 | 9460 | 9470 | 9460 | 94 |
| 536 | 20231205 | 101700 | 386616350 | 9460 | 9460 | 9460 | 9460 | 75 |
| 537 | 20231205 | 101600 | 385906850 | 9450 | 9470 | 9480 | 9450 | 175 |
| 538 | 20231205 | 101500 | 384251100 | 9470 | 9470 | 9470 | 9470 | 310 |
| 539 | 20231205 | 101400 | 381315400 | 9480 | 9470 | 9480 | 9470 | 123 |
| 540 | 20231205 | 101300 | 380149410 | 9470 | 9480 | 9480 | 9470 | 301 |
| 541 | 20231205 | 101200 | 377297320 | 9480 | 9480 | 9480 | 9480 | 0 |
| 542 | 20231205 | 101100 | 377297320 | 9480 | 9480 | 9480 | 9470 | 122 |
| 543 | 20231205 | 101000 | 376140770 | 9470 | 9480 | 9480 | 9470 | 410 |
| 544 | 20231205 | 100900 | 372256300 | 9480 | 9470 | 9480 | 9470 | 32 |
| 545 | 20231205 | 100800 | 371953150 | 9480 | 9470 | 9480 | 9470 | 298 |
| 546 | 20231205 | 100700 | 369128730 | 9480 | 9460 | 9480 | 9460 | 238 |
| 547 | 20231205 | 100600 | 366874870 | 9460 | 9460 | 9460 | 9460 | 204 |
| 548 | 20231205 | 100500 | 364945030 | 9470 | 9460 | 9470 | 9460 | 91 |
| 549 | 20231205 | 100400 | 364083370 | 9460 | 9460 | 9460 | 9460 | 10 |
| 550 | 20231205 | 100300 | 363988770 | 9460 | 9440 | 9460 | 9440 | 1951 |
| 551 | 20231205 | 100200 | 345554310 | 9410 | 9420 | 9440 | 9410 | 438 |
| 552 | 20231205 | 100100 | 341428960 | 9410 | 9410 | 9410 | 9410 | 1264 |
| 553 | 20231205 | 100000 | 329534720 | 9410 | 9410 | 9410 | 9410 | 568 |
| 554 | 20231205 | 095900 | 324189840 | 9400 | 9400 | 9400 | 9400 | 0 |
| 555 | 20231205 | 095800 | 324189840 | 9400 | 9400 | 9400 | 9400 | 80 |
| 556 | 20231205 | 095700 | 323437840 | 9400 | 9400 | 9400 | 9400 | 120 |
| 557 | 20231205 | 095600 | 322309840 | 9410 | 9410 | 9410 | 9410 | 118 |
| 558 | 20231205 | 095500 | 321199460 | 9410 | 9430 | 9430 | 9410 | 2402 |
| 559 | 20231205 | 095400 | 298589810 | 9430 | 9430 | 9430 | 9430 | 230 |
| 560 | 20231205 | 095300 | 296420910 | 9430 | 9430 | 9430 | 9430 | 741 |
| 561 | 20231205 | 095200 | 289433280 | 9430 | 9420 | 9430 | 9420 | 1192 |
| 562 | 20231205 | 095100 | 278193820 | 9410 | 9400 | 9410 | 9400 | 11 |
| 563 | 20231205 | 095000 | 278090320 | 9400 | 9390 | 9400 | 9390 | 122 |
| 564 | 20231205 | 094900 | 276943540 | 9390 | 9390 | 9390 | 9390 | 0 |
| 565 | 20231205 | 094800 | 276943540 | 9390 | 9360 | 9390 | 9360 | 1068 |
| 566 | 20231205 | 094700 | 266937920 | 9360 | 9350 | 9360 | 9350 | 185 |
| 567 | 20231205 | 094600 | 265206990 | 9360 | 9350 | 9360 | 9350 | 366 |
| 568 | 20231205 | 094500 | 261782460 | 9360 | 9360 | 9360 | 9360 | 0 |
| 569 | 20231205 | 094400 | 261782460 | 9360 | 9350 | 9360 | 9350 | 193 |
| 570 | 20231205 | 094300 | 259976720 | 9360 | 9360 | 9370 | 9350 | 241 |
| 571 | 20231205 | 094200 | 257721680 | 9360 | 9360 | 9360 | 9360 | 170 |
| 572 | 20231205 | 094100 | 256130480 | 9350 | 9360 | 9360 | 9350 | 503 |
| 573 | 20231205 | 094000 | 251423650 | 9370 | 9370 | 9370 | 9370 | 238 |
| 574 | 20231205 | 093900 | 249193590 | 9370 | 9370 | 9370 | 9370 | 119 |
| 575 | 20231205 | 093800 | 248078560 | 9380 | 9380 | 9380 | 9380 | 0 |
| 576 | 20231205 | 093700 | 248078560 | 9380 | 9380 | 9380 | 9370 | 121 |
| 577 | 20231205 | 093600 | 246944770 | 9380 | 9350 | 9380 | 9350 | 117 |
| 578 | 20231205 | 093500 | 245848490 | 9350 | 9360 | 9390 | 9350 | 124 |
| 579 | 20231205 | 093400 | 244687870 | 9400 | 9400 | 9400 | 9400 | 0 |
| 580 | 20231205 | 093300 | 244687870 | 9400 | 9360 | 9400 | 9340 | 757 |
| 581 | 20231205 | 093200 | 237611130 | 9440 | 9280 | 9440 | 9280 | 1599 |
| 582 | 20231205 | 093100 | 222705370 | 9280 | 9280 | 9280 | 9270 | 522 |
| 583 | 20231205 | 093000 | 217861410 | 9280 | 9280 | 9280 | 9280 | 118 |
| 584 | 20231205 | 092900 | 216766370 | 9280 | 9270 | 9280 | 9270 | 124 |
| 585 | 20231205 | 092800 | 215616830 | 9270 | 9270 | 9280 | 9270 | 145 |
| 586 | 20231205 | 092700 | 214272220 | 9280 | 9260 | 9280 | 9260 | 75 |
| 587 | 20231205 | 092600 | 213577700 | 9250 | 9260 | 9280 | 9250 | 258 |
| 588 | 20231205 | 092500 | 211190820 | 9260 | 9260 | 9260 | 9260 | 74 |
| 589 | 20231205 | 092400 | 210505580 | 9260 | 9260 | 9260 | 9260 | 180 |
| 590 | 20231205 | 092300 | 208838780 | 9260 | 9270 | 9270 | 9260 | 148 |
| 591 | 20231205 | 092200 | 207468280 | 9260 | 9260 | 9260 | 9260 | 225 |
| 592 | 20231205 | 092100 | 205384780 | 9260 | 9270 | 9290 | 9260 | 268 |
| 593 | 20231205 | 092000 | 202898990 | 9260 | 9260 | 9260 | 9260 | 74 |
| 594 | 20231205 | 091900 | 202213750 | 9250 | 9310 | 9320 | 9250 | 14743 |
| 595 | 20231205 | 091800 | 65110760 | 9320 | 9300 | 9320 | 9300 | 145 |
| 596 | 20231205 | 091700 | 63759380 | 9300 | 9300 | 9300 | 9300 | 460 |
| 597 | 20231205 | 091600 | 59481380 | 9300 | 9320 | 9320 | 9300 | 1090 |
| 598 | 20231205 | 091500 | 49337540 | 9330 | 9330 | 9330 | 9330 | 2 |
| 599 | 20231205 | 091400 | 49318880 | 9320 | 9330 | 9330 | 9320 | 148 |
| 600 | 20231205 | 091300 | 47938070 | 9340 | 9350 | 9350 | 9340 | 86 |
| 601 | 20231205 | 091200 | 47134820 | 9350 | 9350 | 9350 | 9350 | 53 |
| 602 | 20231205 | 091100 | 46639270 | 9340 | 9340 | 9340 | 9340 | 0 |
| 603 | 20231205 | 091000 | 46639270 | 9340 | 9350 | 9350 | 9340 | 88 |
| 604 | 20231205 | 090900 | 45816790 | 9340 | 9340 | 9340 | 9340 | 1 |
| 605 | 20231205 | 090800 | 45807450 | 9360 | 9370 | 9370 | 9360 | 82 |
| 606 | 20231205 | 090700 | 45039790 | 9370 | 9320 | 9370 | 9320 | 113 |
| 607 | 20231205 | 090600 | 43983920 | 9320 | 9320 | 9320 | 9320 | 2374 |
| 608 | 20231205 | 090500 | 21858240 | 9320 | 9320 | 9370 | 9320 | 584 |
| 609 | 20231205 | 090400 | 16411040 | 9320 | 9320 | 9350 | 9320 | 145 |
| 610 | 20231205 | 090300 | 15058960 | 9360 | 9350 | 9360 | 9300 | 390 |
| 611 | 20231205 | 090200 | 11426750 | 9370 | 9380 | 9380 | 9350 | 337 |
| 612 | 20231205 | 090100 | 8268770 | 9380 | 9380 | 9380 | 9380 | 603 |
| 613 | 20231205 | 090000 | 2612630 | 9390 | 9400 | 9400 | 9390 | 278 |