31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 8794 |
| 3 | 20231205 | 184500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 4 | 20231205 | 184400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 5 | 20231205 | 184300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 6 | 20231205 | 184200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 7 | 20231205 | 184100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 8 | 20231205 | 184000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 9 | 20231205 | 183900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 10 | 20231205 | 183800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 11 | 20231205 | 183700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 12 | 20231205 | 183600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 13 | 20231205 | 183500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 14 | 20231205 | 183400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 15 | 20231205 | 183300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 16 | 20231205 | 183200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 17 | 20231205 | 183100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 18 | 20231205 | 183000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 19 | 20231205 | 182900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 20 | 20231205 | 182800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 21 | 20231205 | 182700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 22 | 20231205 | 182600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 23 | 20231205 | 182500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 24 | 20231205 | 182400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 25 | 20231205 | 182300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 26 | 20231205 | 182200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 27 | 20231205 | 182100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 28 | 20231205 | 182000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 29 | 20231205 | 181900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 30 | 20231205 | 181800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 31 | 20231205 | 181700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 32 | 20231205 | 181600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 8794 |
| 33 | 20231205 | 181500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 34 | 20231205 | 181400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 35 | 20231205 | 181300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 36 | 20231205 | 181200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 37 | 20231205 | 181100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 38 | 20231205 | 181000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 39 | 20231205 | 180900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 40 | 20231205 | 180800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 41 | 20231205 | 180700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 42 | 20231205 | 180600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 43 | 20231205 | 180500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 44 | 20231205 | 180400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 45 | 20231205 | 180300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 46 | 20231205 | 180200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 47 | 20231205 | 180100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 48 | 20231205 | 180000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 49 | 20231205 | 175900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 50 | 20231205 | 175800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 51 | 20231205 | 175700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 52 | 20231205 | 175600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 53 | 20231205 | 175500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 54 | 20231205 | 175400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 55 | 20231205 | 175300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 56 | 20231205 | 175200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 57 | 20231205 | 175100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 58 | 20231205 | 175000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 59 | 20231205 | 174900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 60 | 20231205 | 174800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 61 | 20231205 | 174700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 62 | 20231205 | 174600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 8794 |
| 63 | 20231205 | 174500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 64 | 20231205 | 174400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 65 | 20231205 | 174300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 66 | 20231205 | 174200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 67 | 20231205 | 174100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 68 | 20231205 | 174000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 69 | 20231205 | 173900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 70 | 20231205 | 173800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 71 | 20231205 | 173700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 72 | 20231205 | 173600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 73 | 20231205 | 173500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 74 | 20231205 | 173400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 75 | 20231205 | 173300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 76 | 20231205 | 173200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 77 | 20231205 | 173100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 78 | 20231205 | 173000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 79 | 20231205 | 172900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 80 | 20231205 | 172800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 81 | 20231205 | 172700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 82 | 20231205 | 172600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 83 | 20231205 | 172500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 84 | 20231205 | 172400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 85 | 20231205 | 172300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 86 | 20231205 | 172200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 87 | 20231205 | 172100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 88 | 20231205 | 172000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 89 | 20231205 | 171900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 90 | 20231205 | 171800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 91 | 20231205 | 171700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 92 | 20231205 | 171600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 8794 |
| 93 | 20231205 | 171500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 94 | 20231205 | 171400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 95 | 20231205 | 171300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 96 | 20231205 | 171200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 97 | 20231205 | 171100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 98 | 20231205 | 171000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 99 | 20231205 | 170900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 100 | 20231205 | 170800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 101 | 20231205 | 170700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 102 | 20231205 | 170600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 103 | 20231205 | 170500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 104 | 20231205 | 170400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 105 | 20231205 | 170300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 106 | 20231205 | 170200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 107 | 20231205 | 170100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 108 | 20231205 | 170000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 109 | 20231205 | 165900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 110 | 20231205 | 165800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 111 | 20231205 | 165700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 112 | 20231205 | 165600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 113 | 20231205 | 165500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 114 | 20231205 | 165400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 115 | 20231205 | 165300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 116 | 20231205 | 165200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 117 | 20231205 | 165100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 118 | 20231205 | 165000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 119 | 20231205 | 164900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 120 | 20231205 | 164800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 121 | 20231205 | 164700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 122 | 20231205 | 164600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 8794 |
| 123 | 20231205 | 164500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 124 | 20231205 | 164400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 125 | 20231205 | 164300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 126 | 20231205 | 164200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 127 | 20231205 | 164100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 128 | 20231205 | 164000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 129 | 20231205 | 163900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 130 | 20231205 | 163800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 131 | 20231205 | 163700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 132 | 20231205 | 163600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 133 | 20231205 | 163500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 134 | 20231205 | 163400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 135 | 20231205 | 163300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 136 | 20231205 | 163200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 137 | 20231205 | 163100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 138 | 20231205 | 163000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 139 | 20231205 | 162900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 140 | 20231205 | 162800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 141 | 20231205 | 162700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 142 | 20231205 | 162600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 143 | 20231205 | 162500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 144 | 20231205 | 162400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 145 | 20231205 | 162300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 146 | 20231205 | 162200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 147 | 20231205 | 162100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 148 | 20231205 | 162000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 149 | 20231205 | 161900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 150 | 20231205 | 161800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 151 | 20231205 | 161700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 152 | 20231205 | 161600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 8794 |
| 153 | 20231205 | 161500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 154 | 20231205 | 161400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 155 | 20231205 | 161300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 156 | 20231205 | 161200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 157 | 20231205 | 161100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 158 | 20231205 | 161000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 159 | 20231205 | 160900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 160 | 20231205 | 160800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 161 | 20231205 | 160700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 162 | 20231205 | 160600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 163 | 20231205 | 160500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 164 | 20231205 | 160400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 165 | 20231205 | 160300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 166 | 20231205 | 160200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 167 | 20231205 | 160100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 168 | 20231205 | 160000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 169 | 20231205 | 155900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 170 | 20231205 | 155800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 171 | 20231205 | 155700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 172 | 20231205 | 155600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 173 | 20231205 | 155500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 174 | 20231205 | 155400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 175 | 20231205 | 155300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 176 | 20231205 | 155200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 177 | 20231205 | 155100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 178 | 20231205 | 155000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 179 | 20231205 | 154900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 180 | 20231205 | 154800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 181 | 20231205 | 154700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 182 | 20231205 | 154600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 8794 |
| 183 | 20231205 | 154500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 184 | 20231205 | 154400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 185 | 20231205 | 154300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 186 | 20231205 | 154200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 187 | 20231205 | 154100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 188 | 20231205 | 154000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 189 | 20231205 | 153900 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 190 | 20231205 | 153800 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 191 | 20231205 | 153700 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 192 | 20231205 | 153600 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 193 | 20231205 | 153500 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 194 | 20231205 | 153400 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 195 | 20231205 | 153300 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 196 | 20231205 | 153200 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 197 | 20231205 | 153100 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 0 |
| 198 | 20231205 | 153000 | 5141913460 | 13470 | 13470 | 13470 | 13470 | 8794 |
| 199 | 20231205 | 152900 | 5023458280 | 13470 | 13470 | 13470 | 13470 | 0 |
| 200 | 20231205 | 152800 | 5023458280 | 13470 | 13470 | 13470 | 13470 | 0 |
| 201 | 20231205 | 152700 | 5023458280 | 13470 | 13470 | 13470 | 13470 | 0 |
| 202 | 20231205 | 152600 | 5023458280 | 13470 | 13470 | 13470 | 13470 | 0 |
| 203 | 20231205 | 152500 | 5023458280 | 13470 | 13470 | 13470 | 13470 | 0 |
| 204 | 20231205 | 152400 | 5023458280 | 13470 | 13470 | 13470 | 13470 | 0 |
| 205 | 20231205 | 152300 | 5023458280 | 13470 | 13470 | 13470 | 13470 | 0 |
| 206 | 20231205 | 152200 | 5023458280 | 13470 | 13470 | 13470 | 13470 | 0 |
| 207 | 20231205 | 152100 | 5023458280 | 13470 | 13470 | 13470 | 13470 | 0 |
| 208 | 20231205 | 152000 | 5023458280 | 13470 | 13470 | 13470 | 13470 | 0 |
| 209 | 20231205 | 151900 | 5023458280 | 13470 | 13420 | 13470 | 13420 | 1392 |
| 210 | 20231205 | 151800 | 5004735420 | 13440 | 13440 | 13440 | 13420 | 554 |
| 211 | 20231205 | 151700 | 4997293780 | 13430 | 13440 | 13440 | 13430 | 436 |
| 212 | 20231205 | 151600 | 4991435270 | 13440 | 13430 | 13440 | 13430 | 238 |
| 213 | 20231205 | 151500 | 4988238220 | 13430 | 13420 | 13430 | 13410 | 410 |
| 214 | 20231205 | 151400 | 4982736500 | 13410 | 13420 | 13420 | 13410 | 411 |
| 215 | 20231205 | 151300 | 4977223640 | 13420 | 13410 | 13420 | 13400 | 1532 |
| 216 | 20231205 | 151200 | 4956680490 | 13410 | 13410 | 13410 | 13400 | 77 |
| 217 | 20231205 | 151100 | 4955648330 | 13410 | 13420 | 13420 | 13390 | 309 |
| 218 | 20231205 | 151000 | 4951505740 | 13400 | 13400 | 13410 | 13390 | 1508 |
| 219 | 20231205 | 150900 | 4931300540 | 13430 | 13400 | 13430 | 13400 | 1579 |
| 220 | 20231205 | 150800 | 4910129050 | 13400 | 13410 | 13420 | 13400 | 1908 |
| 221 | 20231205 | 150700 | 4884557350 | 13420 | 13410 | 13430 | 13410 | 1241 |
| 222 | 20231205 | 150600 | 4867908520 | 13410 | 13400 | 13410 | 13400 | 413 |
| 223 | 20231205 | 150500 | 4862373550 | 13410 | 13400 | 13410 | 13400 | 1540 |
| 224 | 20231205 | 150400 | 4841736340 | 13400 | 13420 | 13420 | 13400 | 5446 |
| 225 | 20231205 | 150300 | 4768725840 | 13410 | 13420 | 13420 | 13410 | 420 |
| 226 | 20231205 | 150200 | 4763092290 | 13420 | 13420 | 13420 | 13410 | 924 |
| 227 | 20231205 | 150100 | 4750699740 | 13420 | 13420 | 13420 | 13410 | 704 |
| 228 | 20231205 | 150000 | 4741252480 | 13420 | 13410 | 13420 | 13410 | 636 |
| 229 | 20231205 | 145900 | 4732718600 | 13410 | 13430 | 13430 | 13410 | 1684 |
| 230 | 20231205 | 145800 | 4710117800 | 13420 | 13430 | 13430 | 13420 | 541 |
| 231 | 20231205 | 145700 | 4702852500 | 13430 | 13410 | 13430 | 13410 | 1537 |
| 232 | 20231205 | 145600 | 4682224870 | 13420 | 13430 | 13430 | 13420 | 538 |
| 233 | 20231205 | 145500 | 4675003520 | 13430 | 13420 | 13430 | 13420 | 471 |
| 234 | 20231205 | 145400 | 4668682310 | 13420 | 13440 | 13440 | 13420 | 2718 |
| 235 | 20231205 | 145300 | 4632188180 | 13440 | 13430 | 13440 | 13430 | 208 |
| 236 | 20231205 | 145200 | 4629394490 | 13430 | 13440 | 13450 | 13430 | 343 |
| 237 | 20231205 | 145100 | 4624786110 | 13430 | 13430 | 13460 | 13430 | 410 |
| 238 | 20231205 | 145000 | 4619273880 | 13450 | 13460 | 13460 | 13420 | 3314 |
| 239 | 20231205 | 144900 | 4574737310 | 13460 | 13450 | 13460 | 13430 | 823 |
| 240 | 20231205 | 144800 | 4563674530 | 13450 | 13430 | 13460 | 13430 | 1086 |
| 241 | 20231205 | 144700 | 4549078440 | 13430 | 13430 | 13440 | 13430 | 2080 |
| 242 | 20231205 | 144600 | 4521143240 | 13440 | 13450 | 13460 | 13440 | 1662 |
| 243 | 20231205 | 144500 | 4498794320 | 13450 | 13490 | 13490 | 13450 | 3506 |
| 244 | 20231205 | 144400 | 4451592970 | 13490 | 13480 | 13490 | 13470 | 413 |
| 245 | 20231205 | 144300 | 4446025220 | 13480 | 13470 | 13480 | 13470 | 1014 |
| 246 | 20231205 | 144200 | 4432362430 | 13470 | 13490 | 13500 | 13470 | 1845 |
| 247 | 20231205 | 144100 | 4407486030 | 13490 | 13500 | 13500 | 13490 | 1160 |
| 248 | 20231205 | 144000 | 4391837500 | 13500 | 13510 | 13510 | 13500 | 2004 |
| 249 | 20231205 | 143900 | 4364782970 | 13510 | 13510 | 13510 | 13500 | 373 |
| 250 | 20231205 | 143800 | 4359746200 | 13510 | 13510 | 13510 | 13500 | 1681 |
| 251 | 20231205 | 143700 | 4337045720 | 13500 | 13510 | 13510 | 13500 | 450 |
| 252 | 20231205 | 143600 | 4330969220 | 13510 | 13510 | 13510 | 13500 | 137 |
| 253 | 20231205 | 143500 | 4329119510 | 13500 | 13510 | 13510 | 13500 | 1251 |
| 254 | 20231205 | 143400 | 4312222970 | 13500 | 13510 | 13510 | 13500 | 608 |
| 255 | 20231205 | 143300 | 4304014660 | 13500 | 13510 | 13520 | 13500 | 591 |
| 256 | 20231205 | 143200 | 4296031410 | 13510 | 13500 | 13510 | 13500 | 2736 |
| 257 | 20231205 | 143100 | 4259073550 | 13510 | 13500 | 13510 | 13500 | 9407 |
| 258 | 20231205 | 143000 | 4132073600 | 13510 | 13510 | 13510 | 13500 | 619 |
| 259 | 20231205 | 142900 | 4123716080 | 13500 | 13510 | 13510 | 13500 | 221 |
| 260 | 20231205 | 142800 | 4120731460 | 13510 | 13510 | 13510 | 13500 | 1160 |
| 261 | 20231205 | 142700 | 4105070710 | 13510 | 13510 | 13510 | 13510 | 713 |
| 262 | 20231205 | 142600 | 4095438080 | 13510 | 13510 | 13520 | 13510 | 436 |
| 263 | 20231205 | 142500 | 4089547590 | 13520 | 13510 | 13520 | 13510 | 435 |
| 264 | 20231205 | 142400 | 4083670660 | 13520 | 13520 | 13530 | 13510 | 219 |
| 265 | 20231205 | 142300 | 4080709770 | 13520 | 13520 | 13520 | 13510 | 1100 |
| 266 | 20231205 | 142200 | 4065844460 | 13510 | 13530 | 13540 | 13510 | 2167 |
| 267 | 20231205 | 142100 | 4036543800 | 13540 | 13540 | 13550 | 13530 | 1983 |
| 268 | 20231205 | 142000 | 4009695240 | 13540 | 13540 | 13550 | 13540 | 150 |
| 269 | 20231205 | 141900 | 4007664100 | 13540 | 13550 | 13550 | 13540 | 3175 |
| 270 | 20231205 | 141800 | 3964658000 | 13550 | 13560 | 13560 | 13550 | 670 |
| 271 | 20231205 | 141700 | 3955572990 | 13550 | 13560 | 13560 | 13550 | 1552 |
| 272 | 20231205 | 141600 | 3934541800 | 13550 | 13560 | 13560 | 13550 | 1501 |
| 273 | 20231205 | 141500 | 3914198090 | 13560 | 13560 | 13560 | 13560 | 415 |
| 274 | 20231205 | 141400 | 3908570690 | 13560 | 13560 | 13560 | 13550 | 674 |
| 275 | 20231205 | 141300 | 3899431270 | 13550 | 13570 | 13570 | 13550 | 1011 |
| 276 | 20231205 | 141200 | 3885723070 | 13570 | 13560 | 13570 | 13560 | 859 |
| 277 | 20231205 | 141100 | 3874072630 | 13560 | 13550 | 13570 | 13550 | 1910 |
| 278 | 20231205 | 141000 | 3848175200 | 13560 | 13560 | 13570 | 13550 | 2877 |
| 279 | 20231205 | 140900 | 3809174140 | 13560 | 13570 | 13580 | 13560 | 765 |
| 280 | 20231205 | 140800 | 3798794300 | 13570 | 13590 | 13590 | 13570 | 1001 |
| 281 | 20231205 | 140700 | 3785200940 | 13590 | 13590 | 13590 | 13580 | 912 |
| 282 | 20231205 | 140600 | 3772815130 | 13580 | 13590 | 13600 | 13580 | 1363 |
| 283 | 20231205 | 140500 | 3754293290 | 13600 | 13600 | 13600 | 13590 | 1424 |
| 284 | 20231205 | 140400 | 3734929060 | 13600 | 13600 | 13610 | 13600 | 3753 |
| 285 | 20231205 | 140300 | 3683882680 | 13610 | 13610 | 13610 | 13600 | 1030 |
| 286 | 20231205 | 140200 | 3669874530 | 13600 | 13610 | 13610 | 13600 | 630 |
| 287 | 20231205 | 140100 | 3661300370 | 13610 | 13610 | 13620 | 13600 | 1221 |
| 288 | 20231205 | 140000 | 3644686670 | 13610 | 13610 | 13620 | 13610 | 2427 |
| 289 | 20231205 | 135900 | 3611655190 | 13610 | 13620 | 13620 | 13610 | 4229 |
| 290 | 20231205 | 135800 | 3554069140 | 13620 | 13620 | 13620 | 13620 | 5046 |
| 291 | 20231205 | 135700 | 3485342620 | 13620 | 13630 | 13630 | 13620 | 108 |
| 292 | 20231205 | 135600 | 3483870600 | 13630 | 13620 | 13630 | 13620 | 167 |
| 293 | 20231205 | 135500 | 3481596040 | 13620 | 13630 | 13630 | 13620 | 1240 |
| 294 | 20231205 | 135400 | 3464707170 | 13630 | 13620 | 13630 | 13620 | 258 |
| 295 | 20231205 | 135300 | 3461190910 | 13620 | 13630 | 13630 | 13620 | 114 |
| 296 | 20231205 | 135200 | 3459637390 | 13630 | 13630 | 13630 | 13620 | 312 |
| 297 | 20231205 | 135100 | 3455384890 | 13630 | 13640 | 13640 | 13620 | 365 |
| 298 | 20231205 | 135000 | 3450412120 | 13640 | 13630 | 13640 | 13620 | 491 |
| 299 | 20231205 | 134900 | 3443719410 | 13620 | 13630 | 13640 | 13620 | 725 |
| 300 | 20231205 | 134800 | 3433842660 | 13640 | 13630 | 13640 | 13630 | 296 |
| 301 | 20231205 | 134700 | 3429808110 | 13620 | 13630 | 13630 | 13620 | 193 |
| 302 | 20231205 | 134600 | 3427177880 | 13630 | 13630 | 13640 | 13620 | 547 |
| 303 | 20231205 | 134500 | 3419722190 | 13630 | 13620 | 13630 | 13620 | 57 |
| 304 | 20231205 | 134400 | 3418945810 | 13620 | 13630 | 13630 | 13620 | 414 |
| 305 | 20231205 | 134300 | 3413303830 | 13630 | 13640 | 13640 | 13620 | 379 |
| 306 | 20231205 | 134200 | 3408137690 | 13630 | 13630 | 13640 | 13620 | 576 |
| 307 | 20231205 | 134100 | 3400282760 | 13640 | 13630 | 13640 | 13630 | 374 |
| 308 | 20231205 | 134000 | 3395185110 | 13630 | 13630 | 13640 | 13630 | 399 |
| 309 | 20231205 | 133900 | 3389746710 | 13630 | 13630 | 13630 | 13620 | 357 |
| 310 | 20231205 | 133800 | 3384880810 | 13630 | 13640 | 13640 | 13620 | 951 |
| 311 | 20231205 | 133700 | 3371920310 | 13640 | 13630 | 13640 | 13630 | 869 |
| 312 | 20231205 | 133600 | 3360075810 | 13630 | 13630 | 13640 | 13630 | 643 |
| 313 | 20231205 | 133500 | 3351311700 | 13630 | 13630 | 13630 | 13630 | 2971 |
| 314 | 20231205 | 133400 | 3310816970 | 13630 | 13640 | 13640 | 13630 | 99 |
| 315 | 20231205 | 133300 | 3309467370 | 13640 | 13650 | 13650 | 13630 | 2921 |
| 316 | 20231205 | 133200 | 3269630580 | 13650 | 13650 | 13660 | 13640 | 544 |
| 317 | 20231205 | 133100 | 3262202320 | 13650 | 13640 | 13660 | 13640 | 584 |
| 318 | 20231205 | 133000 | 3254231800 | 13660 | 13660 | 13660 | 13650 | 3498 |
| 319 | 20231205 | 132900 | 3206473930 | 13660 | 13670 | 13670 | 13660 | 267 |
| 320 | 20231205 | 132800 | 3202824520 | 13670 | 13660 | 13670 | 13660 | 319 |
| 321 | 20231205 | 132700 | 3198465220 | 13660 | 13660 | 13670 | 13660 | 1662 |
| 322 | 20231205 | 132600 | 3175762290 | 13660 | 13660 | 13660 | 13660 | 20 |
| 323 | 20231205 | 132500 | 3175489090 | 13660 | 13670 | 13670 | 13660 | 905 |
| 324 | 20231205 | 132400 | 3163119000 | 13680 | 13680 | 13680 | 13670 | 68 |
| 325 | 20231205 | 132300 | 3162189210 | 13680 | 13680 | 13680 | 13680 | 68 |
| 326 | 20231205 | 132200 | 3161258970 | 13680 | 13670 | 13680 | 13670 | 1098 |
| 327 | 20231205 | 132100 | 3146245790 | 13670 | 13670 | 13670 | 13670 | 360 |
| 328 | 20231205 | 132000 | 3141324590 | 13670 | 13690 | 13690 | 13670 | 936 |
| 329 | 20231205 | 131900 | 3128517220 | 13690 | 13680 | 13690 | 13680 | 544 |
| 330 | 20231205 | 131800 | 3121075180 | 13680 | 13680 | 13700 | 13680 | 827 |
| 331 | 20231205 | 131700 | 3109761800 | 13680 | 13700 | 13700 | 13680 | 1393 |
| 332 | 20231205 | 131600 | 3090698830 | 13690 | 13690 | 13690 | 13690 | 608 |
| 333 | 20231205 | 131500 | 3082375310 | 13690 | 13700 | 13700 | 13680 | 3655 |
| 334 | 20231205 | 131400 | 3032316380 | 13710 | 13700 | 13710 | 13700 | 826 |
| 335 | 20231205 | 131300 | 3020999860 | 13700 | 13710 | 13710 | 13700 | 385 |
| 336 | 20231205 | 131200 | 3015723470 | 13710 | 13710 | 13710 | 13710 | 683 |
| 337 | 20231205 | 131100 | 3006359540 | 13700 | 13710 | 13710 | 13700 | 956 |
| 338 | 20231205 | 131000 | 2993253470 | 13710 | 13710 | 13710 | 13710 | 91 |
| 339 | 20231205 | 130900 | 2992005860 | 13710 | 13710 | 13720 | 13710 | 721 |
| 340 | 20231205 | 130800 | 2982120900 | 13710 | 13710 | 13710 | 13710 | 14 |
| 341 | 20231205 | 130700 | 2981928960 | 13700 | 13710 | 13720 | 13700 | 549 |
| 342 | 20231205 | 130600 | 2974403130 | 13720 | 13720 | 13720 | 13710 | 542 |
| 343 | 20231205 | 130500 | 2966972200 | 13720 | 13720 | 13720 | 13720 | 2 |
| 344 | 20231205 | 130400 | 2966944760 | 13720 | 13710 | 13720 | 13710 | 215 |
| 345 | 20231205 | 130300 | 2963995560 | 13720 | 13720 | 13720 | 13720 | 31 |
| 346 | 20231205 | 130200 | 2963570240 | 13720 | 13720 | 13720 | 13720 | 47 |
| 347 | 20231205 | 130100 | 2962925400 | 13730 | 13730 | 13740 | 13730 | 231 |
| 348 | 20231205 | 130000 | 2959753760 | 13730 | 13720 | 13730 | 13720 | 1325 |
| 349 | 20231205 | 125900 | 2941570710 | 13710 | 13720 | 13720 | 13710 | 43 |
| 350 | 20231205 | 125800 | 2940980950 | 13710 | 13710 | 13710 | 13700 | 957 |
| 351 | 20231205 | 125700 | 2927860490 | 13710 | 13700 | 13710 | 13700 | 48 |
| 352 | 20231205 | 125600 | 2927202700 | 13710 | 13710 | 13710 | 13710 | 18 |
| 353 | 20231205 | 125500 | 2926955920 | 13700 | 13710 | 13710 | 13700 | 235 |
| 354 | 20231205 | 125400 | 2923734420 | 13710 | 13710 | 13710 | 13700 | 181 |
| 355 | 20231205 | 125300 | 2921253410 | 13710 | 13710 | 13710 | 13710 | 127 |
| 356 | 20231205 | 125200 | 2919512240 | 13710 | 13700 | 13710 | 13700 | 13 |
| 357 | 20231205 | 125100 | 2919334120 | 13710 | 13710 | 13710 | 13710 | 2 |
| 358 | 20231205 | 125000 | 2919306700 | 13710 | 13700 | 13710 | 13700 | 397 |
| 359 | 20231205 | 124900 | 2913865690 | 13700 | 13720 | 13720 | 13700 | 241 |
| 360 | 20231205 | 124800 | 2910563940 | 13700 | 13700 | 13700 | 13700 | 61 |
| 361 | 20231205 | 124700 | 2909728240 | 13700 | 13710 | 13710 | 13700 | 1098 |
| 362 | 20231205 | 124600 | 2894676880 | 13710 | 13710 | 13710 | 13710 | 111 |
| 363 | 20231205 | 124500 | 2893155070 | 13710 | 13710 | 13710 | 13710 | 76 |
| 364 | 20231205 | 124400 | 2892113110 | 13710 | 13720 | 13720 | 13710 | 535 |
| 365 | 20231205 | 124300 | 2884778110 | 13720 | 13720 | 13720 | 13710 | 57 |
| 366 | 20231205 | 124200 | 2883996470 | 13720 | 13720 | 13720 | 13720 | 45 |
| 367 | 20231205 | 124100 | 2883379070 | 13720 | 13730 | 13730 | 13720 | 194 |
| 368 | 20231205 | 124000 | 2880717210 | 13730 | 13700 | 13730 | 13700 | 1976 |
| 369 | 20231205 | 123900 | 2853626470 | 13700 | 13700 | 13700 | 13700 | 102 |
| 370 | 20231205 | 123800 | 2852229070 | 13700 | 13700 | 13700 | 13700 | 105 |
| 371 | 20231205 | 123700 | 2850790570 | 13690 | 13700 | 13700 | 13690 | 513 |
| 372 | 20231205 | 123600 | 2843764550 | 13700 | 13700 | 13700 | 13700 | 74 |
| 373 | 20231205 | 123500 | 2842750750 | 13700 | 13700 | 13700 | 13700 | 92 |
| 374 | 20231205 | 123400 | 2841490350 | 13690 | 13700 | 13700 | 13690 | 290 |
| 375 | 20231205 | 123300 | 2837518670 | 13700 | 13710 | 13710 | 13700 | 822 |
| 376 | 20231205 | 123200 | 2826257260 | 13700 | 13700 | 13700 | 13700 | 10 |
| 377 | 20231205 | 123100 | 2826120260 | 13710 | 13700 | 13710 | 13680 | 591 |
| 378 | 20231205 | 123000 | 2818023580 | 13680 | 13690 | 13690 | 13680 | 2057 |
| 379 | 20231205 | 122900 | 2789868350 | 13680 | 13670 | 13680 | 13670 | 388 |
| 380 | 20231205 | 122800 | 2784560640 | 13670 | 13680 | 13680 | 13670 | 1846 |
| 381 | 20231205 | 122700 | 2759325670 | 13670 | 13680 | 13680 | 13670 | 216 |
| 382 | 20231205 | 122600 | 2756372550 | 13680 | 13680 | 13680 | 13680 | 71 |
| 383 | 20231205 | 122500 | 2755401270 | 13670 | 13670 | 13670 | 13670 | 0 |
| 384 | 20231205 | 122400 | 2755401270 | 13670 | 13670 | 13670 | 13670 | 438 |
| 385 | 20231205 | 122300 | 2749413810 | 13670 | 13680 | 13680 | 13670 | 147 |
| 386 | 20231205 | 122200 | 2747404230 | 13680 | 13670 | 13680 | 13670 | 562 |
| 387 | 20231205 | 122100 | 2739721640 | 13670 | 13680 | 13680 | 13670 | 86 |
| 388 | 20231205 | 122000 | 2738545860 | 13680 | 13680 | 13680 | 13670 | 193 |
| 389 | 20231205 | 121900 | 2735907080 | 13680 | 13680 | 13680 | 13670 | 505 |
| 390 | 20231205 | 121800 | 2728998690 | 13680 | 13680 | 13680 | 13680 | 119 |
| 391 | 20231205 | 121700 | 2727370770 | 13680 | 13680 | 13680 | 13680 | 360 |
| 392 | 20231205 | 121600 | 2722445970 | 13680 | 13680 | 13680 | 13670 | 626 |
| 393 | 20231205 | 121500 | 2713887230 | 13680 | 13670 | 13680 | 13670 | 277 |
| 394 | 20231205 | 121400 | 2710099230 | 13680 | 13680 | 13680 | 13680 | 17 |
| 395 | 20231205 | 121300 | 2709866670 | 13680 | 13680 | 13680 | 13670 | 22 |
| 396 | 20231205 | 121200 | 2709565910 | 13690 | 13680 | 13690 | 13680 | 833 |
| 397 | 20231205 | 121100 | 2698170460 | 13680 | 13680 | 13680 | 13680 | 254 |
| 398 | 20231205 | 121000 | 2694695740 | 13690 | 13690 | 13690 | 13690 | 20 |
| 399 | 20231205 | 120900 | 2694421940 | 13680 | 13690 | 13690 | 13680 | 547 |
| 400 | 20231205 | 120800 | 2686937690 | 13690 | 13690 | 13690 | 13690 | 112 |
| 401 | 20231205 | 120700 | 2685404410 | 13690 | 13690 | 13690 | 13690 | 355 |
| 402 | 20231205 | 120600 | 2680544460 | 13690 | 13700 | 13700 | 13690 | 25 |
| 403 | 20231205 | 120500 | 2680202200 | 13700 | 13700 | 13700 | 13690 | 953 |
| 404 | 20231205 | 120400 | 2667153390 | 13700 | 13700 | 13700 | 13700 | 80 |
| 405 | 20231205 | 120300 | 2666057390 | 13700 | 13700 | 13700 | 13700 | 350 |
| 406 | 20231205 | 120200 | 2661262390 | 13700 | 13700 | 13700 | 13690 | 83 |
| 407 | 20231205 | 120100 | 2660125930 | 13690 | 13700 | 13700 | 13690 | 108 |
| 408 | 20231205 | 120000 | 2658646340 | 13700 | 13700 | 13700 | 13700 | 126 |
| 409 | 20231205 | 115900 | 2656920140 | 13700 | 13710 | 13710 | 13700 | 139 |
| 410 | 20231205 | 115800 | 2655015830 | 13710 | 13700 | 13710 | 13700 | 585 |
| 411 | 20231205 | 115700 | 2646999650 | 13700 | 13690 | 13700 | 13690 | 49 |
| 412 | 20231205 | 115600 | 2646328560 | 13690 | 13700 | 13700 | 13690 | 33 |
| 413 | 20231205 | 115500 | 2645876640 | 13700 | 13690 | 13700 | 13690 | 111 |
| 414 | 20231205 | 115400 | 2644356920 | 13690 | 13700 | 13700 | 13690 | 188 |
| 415 | 20231205 | 115300 | 2641783010 | 13700 | 13710 | 13710 | 13700 | 726 |
| 416 | 20231205 | 115200 | 2631830720 | 13710 | 13700 | 13710 | 13690 | 1276 |
| 417 | 20231205 | 115100 | 2614353420 | 13700 | 13700 | 13700 | 13700 | 218 |
| 418 | 20231205 | 115000 | 2611366820 | 13700 | 13700 | 13700 | 13690 | 113 |
| 419 | 20231205 | 114900 | 2609818870 | 13690 | 13690 | 13690 | 13690 | 0 |
| 420 | 20231205 | 114800 | 2609818870 | 13690 | 13690 | 13690 | 13680 | 563 |
| 421 | 20231205 | 114700 | 2602111880 | 13690 | 13680 | 13690 | 13680 | 169 |
| 422 | 20231205 | 114600 | 2599799270 | 13680 | 13680 | 13680 | 13680 | 40 |
| 423 | 20231205 | 114500 | 2599252070 | 13690 | 13690 | 13690 | 13690 | 120 |
| 424 | 20231205 | 114400 | 2597609270 | 13680 | 13680 | 13680 | 13680 | 5 |
| 425 | 20231205 | 114300 | 2597540870 | 13680 | 13700 | 13700 | 13680 | 612 |
| 426 | 20231205 | 114200 | 2589163510 | 13700 | 13700 | 13700 | 13700 | 101 |
| 427 | 20231205 | 114100 | 2587779810 | 13700 | 13690 | 13700 | 13690 | 612 |
| 428 | 20231205 | 114000 | 2579396530 | 13690 | 13690 | 13690 | 13690 | 304 |
| 429 | 20231205 | 113900 | 2575234770 | 13690 | 13700 | 13700 | 13690 | 273 |
| 430 | 20231205 | 113800 | 2571496900 | 13690 | 13690 | 13700 | 13690 | 978 |
| 431 | 20231205 | 113700 | 2558107980 | 13680 | 13680 | 13680 | 13680 | 0 |
| 432 | 20231205 | 113600 | 2558107980 | 13680 | 13680 | 13690 | 13680 | 159 |
| 433 | 20231205 | 113500 | 2555932510 | 13690 | 13680 | 13690 | 13680 | 62 |
| 434 | 20231205 | 113400 | 2555084330 | 13680 | 13680 | 13680 | 13680 | 208 |
| 435 | 20231205 | 113300 | 2552238890 | 13680 | 13690 | 13690 | 13680 | 275 |
| 436 | 20231205 | 113200 | 2548476870 | 13680 | 13680 | 13680 | 13680 | 39 |
| 437 | 20231205 | 113100 | 2547943350 | 13680 | 13680 | 13680 | 13680 | 167 |
| 438 | 20231205 | 113000 | 2545658790 | 13680 | 13680 | 13680 | 13670 | 526 |
| 439 | 20231205 | 112900 | 2538463410 | 13680 | 13700 | 13700 | 13680 | 728 |
| 440 | 20231205 | 112800 | 2528503610 | 13700 | 13700 | 13700 | 13680 | 870 |
| 441 | 20231205 | 112700 | 2516594080 | 13700 | 13690 | 13700 | 13690 | 177 |
| 442 | 20231205 | 112600 | 2514170880 | 13700 | 13700 | 13700 | 13700 | 207 |
| 443 | 20231205 | 112500 | 2511334980 | 13690 | 13690 | 13700 | 13690 | 508 |
| 444 | 20231205 | 112400 | 2504380450 | 13700 | 13690 | 13700 | 13690 | 106 |
| 445 | 20231205 | 112300 | 2502929300 | 13690 | 13690 | 13700 | 13690 | 253 |
| 446 | 20231205 | 112200 | 2499465680 | 13700 | 13710 | 13710 | 13700 | 1060 |
| 447 | 20231205 | 112100 | 2484943050 | 13710 | 13710 | 13710 | 13710 | 331 |
| 448 | 20231205 | 112000 | 2480405040 | 13710 | 13710 | 13720 | 13710 | 620 |
| 449 | 20231205 | 111900 | 2471904790 | 13720 | 13710 | 13730 | 13710 | 17 |
| 450 | 20231205 | 111800 | 2471671580 | 13730 | 13720 | 13740 | 13710 | 293 |
| 451 | 20231205 | 111700 | 2467651790 | 13720 | 13720 | 13720 | 13710 | 105 |
| 452 | 20231205 | 111600 | 2466211710 | 13720 | 13720 | 13730 | 13720 | 285 |
| 453 | 20231205 | 111500 | 2462301150 | 13720 | 13730 | 13730 | 13720 | 766 |
| 454 | 20231205 | 111400 | 2451788720 | 13730 | 13740 | 13740 | 13730 | 123 |
| 455 | 20231205 | 111300 | 2450099820 | 13740 | 13740 | 13740 | 13740 | 26 |
| 456 | 20231205 | 111200 | 2449742580 | 13740 | 13740 | 13740 | 13730 | 489 |
| 457 | 20231205 | 111100 | 2443024110 | 13740 | 13740 | 13750 | 13730 | 248 |
| 458 | 20231205 | 111000 | 2439616630 | 13740 | 13760 | 13760 | 13740 | 530 |
| 459 | 20231205 | 110900 | 2432334210 | 13760 | 13730 | 13760 | 13730 | 254 |
| 460 | 20231205 | 110800 | 2428839230 | 13730 | 13770 | 13780 | 13730 | 697 |
| 461 | 20231205 | 110700 | 2419263480 | 13780 | 13730 | 13780 | 13720 | 674 |
| 462 | 20231205 | 110600 | 2409990120 | 13720 | 13740 | 13760 | 13710 | 1498 |
| 463 | 20231205 | 110500 | 2389397620 | 13700 | 13700 | 13730 | 13700 | 1293 |
| 464 | 20231205 | 110400 | 2371666600 | 13700 | 13700 | 13710 | 13700 | 662 |
| 465 | 20231205 | 110300 | 2362596150 | 13710 | 13700 | 13710 | 13700 | 475 |
| 466 | 20231205 | 110200 | 2356085500 | 13700 | 13700 | 13710 | 13700 | 479 |
| 467 | 20231205 | 110100 | 2349523000 | 13700 | 13720 | 13720 | 13700 | 1502 |
| 468 | 20231205 | 110000 | 2328943490 | 13710 | 13710 | 13710 | 13710 | 75 |
| 469 | 20231205 | 105900 | 2327915240 | 13710 | 13710 | 13720 | 13710 | 419 |
| 470 | 20231205 | 105800 | 2322170740 | 13710 | 13710 | 13710 | 13700 | 3712 |
| 471 | 20231205 | 105700 | 2271312580 | 13710 | 13710 | 13710 | 13700 | 68 |
| 472 | 20231205 | 105600 | 2270380390 | 13710 | 13720 | 13720 | 13710 | 139 |
| 473 | 20231205 | 105500 | 2268474680 | 13720 | 13710 | 13720 | 13700 | 127 |
| 474 | 20231205 | 105400 | 2266733700 | 13720 | 13710 | 13720 | 13700 | 1787 |
| 475 | 20231205 | 105300 | 2242234610 | 13700 | 13710 | 13710 | 13700 | 118 |
| 476 | 20231205 | 105200 | 2240616990 | 13700 | 13710 | 13710 | 13700 | 149 |
| 477 | 20231205 | 105100 | 2238574220 | 13710 | 13710 | 13710 | 13700 | 130 |
| 478 | 20231205 | 105000 | 2236792280 | 13710 | 13710 | 13710 | 13710 | 94 |
| 479 | 20231205 | 104900 | 2235503540 | 13710 | 13720 | 13720 | 13710 | 1100 |
| 480 | 20231205 | 104800 | 2220422490 | 13720 | 13720 | 13730 | 13710 | 326 |
| 481 | 20231205 | 104700 | 2215950010 | 13730 | 13730 | 13730 | 13720 | 503 |
| 482 | 20231205 | 104600 | 2209048120 | 13730 | 13740 | 13740 | 13730 | 403 |
| 483 | 20231205 | 104500 | 2203514710 | 13740 | 13730 | 13740 | 13730 | 71 |
| 484 | 20231205 | 104400 | 2202539870 | 13730 | 13730 | 13740 | 13730 | 101 |
| 485 | 20231205 | 104300 | 2201152250 | 13740 | 13730 | 13750 | 13730 | 58 |
| 486 | 20231205 | 104200 | 2200355860 | 13730 | 13730 | 13740 | 13730 | 226 |
| 487 | 20231205 | 104100 | 2197251160 | 13730 | 13740 | 13750 | 13730 | 999 |
| 488 | 20231205 | 104000 | 2183525060 | 13750 | 13740 | 13750 | 13740 | 457 |
| 489 | 20231205 | 103900 | 2177241750 | 13750 | 13750 | 13760 | 13740 | 700 |
| 490 | 20231205 | 103800 | 2167619140 | 13770 | 13770 | 13770 | 13770 | 6 |
| 491 | 20231205 | 103700 | 2167536520 | 13770 | 13770 | 13780 | 13760 | 693 |
| 492 | 20231205 | 103600 | 2157997000 | 13770 | 13780 | 13780 | 13770 | 747 |
| 493 | 20231205 | 103500 | 2147710000 | 13780 | 13800 | 13800 | 13770 | 337 |
| 494 | 20231205 | 103400 | 2143062750 | 13790 | 13750 | 13790 | 13750 | 1483 |
| 495 | 20231205 | 103300 | 2122656480 | 13760 | 13750 | 13770 | 13740 | 770 |
| 496 | 20231205 | 103200 | 2112073690 | 13750 | 13750 | 13750 | 13740 | 30 |
| 497 | 20231205 | 103100 | 2111661360 | 13750 | 13770 | 13780 | 13750 | 667 |
| 498 | 20231205 | 103000 | 2102485450 | 13780 | 13790 | 13790 | 13780 | 744 |
| 499 | 20231205 | 102900 | 2092231740 | 13790 | 13780 | 13790 | 13780 | 1638 |
| 500 | 20231205 | 102800 | 2069652370 | 13790 | 13780 | 13790 | 13770 | 904 |
| 501 | 20231205 | 102700 | 2057195790 | 13780 | 13780 | 13790 | 13770 | 388 |
| 502 | 20231205 | 102600 | 2051849190 | 13780 | 13780 | 13790 | 13760 | 404 |
| 503 | 20231205 | 102500 | 2046283760 | 13790 | 13750 | 13790 | 13750 | 1060 |
| 504 | 20231205 | 102400 | 2031687790 | 13750 | 13760 | 13760 | 13750 | 439 |
| 505 | 20231205 | 102300 | 2025648470 | 13750 | 13770 | 13770 | 13750 | 1018 |
| 506 | 20231205 | 102200 | 2011647870 | 13770 | 13750 | 13770 | 13740 | 599 |
| 507 | 20231205 | 102100 | 2003404570 | 13750 | 13750 | 13750 | 13740 | 204 |
| 508 | 20231205 | 102000 | 2000601110 | 13740 | 13740 | 13740 | 13740 | 71 |
| 509 | 20231205 | 101900 | 1999625570 | 13740 | 13750 | 13750 | 13740 | 23 |
| 510 | 20231205 | 101800 | 1999309540 | 13730 | 13770 | 13780 | 13730 | 460 |
| 511 | 20231205 | 101700 | 1992973480 | 13770 | 13760 | 13770 | 13730 | 1957 |
| 512 | 20231205 | 101600 | 1966065300 | 13760 | 13760 | 13760 | 13750 | 146 |
| 513 | 20231205 | 101500 | 1964057460 | 13740 | 13740 | 13750 | 13740 | 400 |
| 514 | 20231205 | 101400 | 1958557660 | 13750 | 13750 | 13750 | 13740 | 1504 |
| 515 | 20231205 | 101300 | 1937885610 | 13750 | 13730 | 13750 | 13730 | 365 |
| 516 | 20231205 | 101200 | 1932867900 | 13730 | 13730 | 13750 | 13730 | 873 |
| 517 | 20231205 | 101100 | 1920876380 | 13730 | 13730 | 13730 | 13720 | 800 |
| 518 | 20231205 | 101000 | 1909894840 | 13730 | 13730 | 13730 | 13730 | 210 |
| 519 | 20231205 | 100900 | 1907011540 | 13730 | 13720 | 13730 | 13720 | 750 |
| 520 | 20231205 | 100800 | 1896716230 | 13720 | 13730 | 13740 | 13720 | 1610 |
| 521 | 20231205 | 100700 | 1874619730 | 13730 | 13740 | 13740 | 13730 | 133 |
| 522 | 20231205 | 100600 | 1872793520 | 13730 | 13730 | 13730 | 13720 | 769 |
| 523 | 20231205 | 100500 | 1862237040 | 13720 | 13720 | 13720 | 13720 | 525 |
| 524 | 20231205 | 100400 | 1855034040 | 13720 | 13710 | 13720 | 13700 | 699 |
| 525 | 20231205 | 100300 | 1845446830 | 13710 | 13700 | 13720 | 13700 | 36 |
| 526 | 20231205 | 100200 | 1844953420 | 13700 | 13710 | 13710 | 13690 | 2248 |
| 527 | 20231205 | 100100 | 1814151620 | 13710 | 13720 | 13720 | 13700 | 1185 |
| 528 | 20231205 | 100000 | 1797905250 | 13720 | 13720 | 13720 | 13720 | 104 |
| 529 | 20231205 | 095900 | 1796478370 | 13720 | 13710 | 13720 | 13710 | 357 |
| 530 | 20231205 | 095800 | 1791581440 | 13710 | 13720 | 13720 | 13700 | 1168 |
| 531 | 20231205 | 095700 | 1775572770 | 13720 | 13750 | 13750 | 13720 | 2767 |
| 532 | 20231205 | 095600 | 1737590300 | 13750 | 13750 | 13750 | 13750 | 27 |
| 533 | 20231205 | 095500 | 1737219050 | 13740 | 13760 | 13770 | 13740 | 2582 |
| 534 | 20231205 | 095400 | 1701724050 | 13760 | 13770 | 13790 | 13750 | 906 |
| 535 | 20231205 | 095300 | 1689254950 | 13760 | 13820 | 13820 | 13760 | 1672 |
| 536 | 20231205 | 095200 | 1666201880 | 13820 | 13830 | 13840 | 13800 | 2297 |
| 537 | 20231205 | 095100 | 1634461060 | 13830 | 13830 | 13840 | 13830 | 606 |
| 538 | 20231205 | 095000 | 1626079970 | 13830 | 13820 | 13850 | 13820 | 1140 |
| 539 | 20231205 | 094900 | 1610319600 | 13820 | 13840 | 13900 | 13810 | 2073 |
| 540 | 20231205 | 094800 | 1581627420 | 13840 | 13850 | 13860 | 13840 | 1298 |
| 541 | 20231205 | 094700 | 1563649430 | 13850 | 13910 | 13910 | 13830 | 3644 |
| 542 | 20231205 | 094600 | 1513089920 | 13910 | 13910 | 13920 | 13890 | 1027 |
| 543 | 20231205 | 094500 | 1498810320 | 13890 | 13850 | 13930 | 13850 | 6229 |
| 544 | 20231205 | 094400 | 1412241710 | 13830 | 13790 | 13840 | 13760 | 3187 |
| 545 | 20231205 | 094300 | 1368214110 | 13770 | 13750 | 13780 | 13750 | 429 |
| 546 | 20231205 | 094200 | 1362307370 | 13750 | 13750 | 13780 | 13730 | 759 |
| 547 | 20231205 | 094100 | 1351858220 | 13760 | 13730 | 13760 | 13720 | 2020 |
| 548 | 20231205 | 094000 | 1324103010 | 13720 | 13710 | 13720 | 13700 | 2695 |
| 549 | 20231205 | 093900 | 1287141020 | 13710 | 13690 | 13710 | 13690 | 824 |
| 550 | 20231205 | 093800 | 1275850890 | 13690 | 13690 | 13700 | 13690 | 493 |
| 551 | 20231205 | 093700 | 1269100720 | 13680 | 13690 | 13700 | 13680 | 775 |
| 552 | 20231205 | 093600 | 1258493310 | 13710 | 13710 | 13710 | 13700 | 368 |
| 553 | 20231205 | 093500 | 1253448550 | 13720 | 13710 | 13720 | 13700 | 820 |
| 554 | 20231205 | 093400 | 1242211330 | 13700 | 13670 | 13700 | 13660 | 2255 |
| 555 | 20231205 | 093300 | 1211358030 | 13680 | 13630 | 13680 | 13630 | 2165 |
| 556 | 20231205 | 093200 | 1181792180 | 13640 | 13640 | 13640 | 13630 | 2093 |
| 557 | 20231205 | 093100 | 1153260390 | 13640 | 13650 | 13650 | 13630 | 1931 |
| 558 | 20231205 | 093000 | 1126922720 | 13640 | 13660 | 13660 | 13640 | 3092 |
| 559 | 20231205 | 092900 | 1084732160 | 13660 | 13660 | 13670 | 13650 | 3720 |
| 560 | 20231205 | 092800 | 1033934570 | 13670 | 13680 | 13680 | 13660 | 4488 |
| 561 | 20231205 | 092700 | 972610030 | 13680 | 13680 | 13680 | 13680 | 414 |
| 562 | 20231205 | 092600 | 966946510 | 13680 | 13720 | 13720 | 13680 | 395 |
| 563 | 20231205 | 092500 | 961538670 | 13720 | 13670 | 13720 | 13670 | 2028 |
| 564 | 20231205 | 092400 | 933801880 | 13680 | 13670 | 13680 | 13660 | 1578 |
| 565 | 20231205 | 092300 | 912232370 | 13660 | 13680 | 13680 | 13660 | 1619 |
| 566 | 20231205 | 092200 | 890098270 | 13670 | 13710 | 13730 | 13670 | 2621 |
| 567 | 20231205 | 092100 | 854199510 | 13720 | 13740 | 13740 | 13720 | 1073 |
| 568 | 20231205 | 092000 | 839471800 | 13740 | 13730 | 13750 | 13730 | 505 |
| 569 | 20231205 | 091900 | 832536010 | 13730 | 13740 | 13750 | 13730 | 1131 |
| 570 | 20231205 | 091800 | 816991840 | 13730 | 13730 | 13750 | 13730 | 586 |
| 571 | 20231205 | 091700 | 808938230 | 13730 | 13700 | 13730 | 13690 | 2439 |
| 572 | 20231205 | 091600 | 775516790 | 13690 | 13690 | 13700 | 13690 | 1335 |
| 573 | 20231205 | 091500 | 757232990 | 13700 | 13720 | 13720 | 13690 | 2213 |
| 574 | 20231205 | 091400 | 726897640 | 13720 | 13740 | 13740 | 13710 | 664 |
| 575 | 20231205 | 091300 | 717787000 | 13740 | 13770 | 13770 | 13740 | 2250 |
| 576 | 20231205 | 091200 | 686833170 | 13770 | 13720 | 13770 | 13680 | 1465 |
| 577 | 20231205 | 091100 | 666722230 | 13740 | 13680 | 13750 | 13670 | 5456 |
| 578 | 20231205 | 091000 | 592027890 | 13680 | 13670 | 13700 | 13660 | 771 |
| 579 | 20231205 | 090900 | 581479980 | 13670 | 13640 | 13690 | 13620 | 3369 |
| 580 | 20231205 | 090800 | 535503110 | 13640 | 13680 | 13680 | 13630 | 5537 |
| 581 | 20231205 | 090700 | 459905360 | 13680 | 13680 | 13700 | 13660 | 4352 |
| 582 | 20231205 | 090600 | 400390040 | 13680 | 13740 | 13740 | 13680 | 6535 |
| 583 | 20231205 | 090500 | 310799020 | 13740 | 13770 | 13770 | 13740 | 3028 |
| 584 | 20231205 | 090400 | 269155590 | 13780 | 13790 | 13790 | 13770 | 3171 |
| 585 | 20231205 | 090300 | 225470090 | 13780 | 13820 | 13870 | 13780 | 1872 |
| 586 | 20231205 | 090200 | 199654880 | 13810 | 13800 | 13880 | 13800 | 761 |
| 587 | 20231205 | 090100 | 189147450 | 13770 | 13820 | 13840 | 13750 | 5954 |
| 588 | 20231205 | 090000 | 107177930 | 13830 | 13800 | 13930 | 13800 | 7763 |