31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 193000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 14360 |
| 3 | 20231205 | 192900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20231205 | 192800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20231205 | 192700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20231205 | 192600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20231205 | 192500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20231205 | 192400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20231205 | 192300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20231205 | 192200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20231205 | 192100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20231205 | 192000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20231205 | 191900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20231205 | 191800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20231205 | 191700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20231205 | 191600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20231205 | 191500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20231205 | 191400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20231205 | 191300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20231205 | 191200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20231205 | 191100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20231205 | 191000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20231205 | 190900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20231205 | 190800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20231205 | 190700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20231205 | 190600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20231205 | 190500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20231205 | 190400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20231205 | 190300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20231205 | 190200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20231205 | 190100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20231205 | 190000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 14360 |
| 33 | 20231205 | 185900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20231205 | 185800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20231205 | 185700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20231205 | 185600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20231205 | 185500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20231205 | 185400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20231205 | 185300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20231205 | 185200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20231205 | 185100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20231205 | 185000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20231205 | 184900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20231205 | 184800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20231205 | 184700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20231205 | 184600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20231205 | 184500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20231205 | 184400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20231205 | 184300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20231205 | 184200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20231205 | 184100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20231205 | 184000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20231205 | 183900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20231205 | 183800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20231205 | 183700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20231205 | 183600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20231205 | 183500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20231205 | 183400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20231205 | 183300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20231205 | 183200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20231205 | 183100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20231205 | 183000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 14360 |
| 63 | 20231205 | 182900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20231205 | 182800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20231205 | 182700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20231205 | 182600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20231205 | 182500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20231205 | 182400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20231205 | 182300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20231205 | 182200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20231205 | 182100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20231205 | 182000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20231205 | 181900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20231205 | 181800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20231205 | 181700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20231205 | 181600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20231205 | 181500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20231205 | 181400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20231205 | 181300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20231205 | 181200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20231205 | 181100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20231205 | 181000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20231205 | 180900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20231205 | 180800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20231205 | 180700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20231205 | 180600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20231205 | 180500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20231205 | 180400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20231205 | 180300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20231205 | 180200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20231205 | 180100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20231205 | 180000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 14360 |
| 93 | 20231205 | 175900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20231205 | 175800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20231205 | 175700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20231205 | 175600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20231205 | 175500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20231205 | 175400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20231205 | 175300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20231205 | 175200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20231205 | 175100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20231205 | 175000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20231205 | 174900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20231205 | 174800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20231205 | 174700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20231205 | 174600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20231205 | 174500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20231205 | 174400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20231205 | 174300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20231205 | 174200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20231205 | 174100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20231205 | 174000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20231205 | 173900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20231205 | 173800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20231205 | 173700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20231205 | 173600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20231205 | 173500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20231205 | 173400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20231205 | 173300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20231205 | 173200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20231205 | 173100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20231205 | 173000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 14360 |
| 123 | 20231205 | 172900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20231205 | 172800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20231205 | 172700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20231205 | 172600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20231205 | 172500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20231205 | 172400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20231205 | 172300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20231205 | 172200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20231205 | 172100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20231205 | 172000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 133 | 20231205 | 171900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20231205 | 171800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20231205 | 171700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20231205 | 171600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20231205 | 171500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20231205 | 171400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20231205 | 171300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20231205 | 171200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20231205 | 171100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20231205 | 171000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20231205 | 170900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 144 | 20231205 | 170800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 145 | 20231205 | 170700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 146 | 20231205 | 170600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 147 | 20231205 | 170500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 148 | 20231205 | 170400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 149 | 20231205 | 170300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 150 | 20231205 | 170200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 151 | 20231205 | 170100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 152 | 20231205 | 170000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 14360 |
| 153 | 20231205 | 165900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 154 | 20231205 | 165800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 155 | 20231205 | 165700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 156 | 20231205 | 165600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 157 | 20231205 | 165500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 158 | 20231205 | 165400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 159 | 20231205 | 165300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 160 | 20231205 | 165200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 161 | 20231205 | 165100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 162 | 20231205 | 165000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 163 | 20231205 | 164900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 164 | 20231205 | 164800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20231205 | 164700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 166 | 20231205 | 164600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 167 | 20231205 | 164500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 168 | 20231205 | 164400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 169 | 20231205 | 164300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 170 | 20231205 | 164200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 171 | 20231205 | 164100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 172 | 20231205 | 164000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 173 | 20231205 | 163900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 174 | 20231205 | 163800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 175 | 20231205 | 163700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 176 | 20231205 | 163600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 177 | 20231205 | 163500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20231205 | 163400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20231205 | 163300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20231205 | 163200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 181 | 20231205 | 163100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 182 | 20231205 | 163000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 14360 |
| 183 | 20231205 | 162900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 184 | 20231205 | 162800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20231205 | 162700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20231205 | 162600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20231205 | 162500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20231205 | 162400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20231205 | 162300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20231205 | 162200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20231205 | 162100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20231205 | 162000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20231205 | 161900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 194 | 20231205 | 161800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 195 | 20231205 | 161700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 196 | 20231205 | 161600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 197 | 20231205 | 161500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 198 | 20231205 | 161400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 199 | 20231205 | 161300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 200 | 20231205 | 161200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 201 | 20231205 | 161100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 202 | 20231205 | 161000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 203 | 20231205 | 160900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 204 | 20231205 | 160800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 205 | 20231205 | 160700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 206 | 20231205 | 160600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 207 | 20231205 | 160500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 208 | 20231205 | 160400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 209 | 20231205 | 160300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 210 | 20231205 | 160200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 211 | 20231205 | 160100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 212 | 20231205 | 160000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 14360 |
| 213 | 20231205 | 155900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 214 | 20231205 | 155800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 215 | 20231205 | 155700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 216 | 20231205 | 155600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 217 | 20231205 | 155500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 218 | 20231205 | 155400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 219 | 20231205 | 155300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 220 | 20231205 | 155200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 221 | 20231205 | 155100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 222 | 20231205 | 155000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 223 | 20231205 | 154900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 224 | 20231205 | 154800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 225 | 20231205 | 154700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 226 | 20231205 | 154600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 227 | 20231205 | 154500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 228 | 20231205 | 154400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 229 | 20231205 | 154300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 230 | 20231205 | 154200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 231 | 20231205 | 154100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 232 | 20231205 | 154000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 233 | 20231205 | 153900 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 234 | 20231205 | 153800 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 235 | 20231205 | 153700 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 236 | 20231205 | 153600 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 237 | 20231205 | 153500 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 238 | 20231205 | 153400 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 239 | 20231205 | 153300 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 240 | 20231205 | 153200 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 241 | 20231205 | 153100 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 242 | 20231205 | 153000 | 4014890100 | 5270 | 5270 | 5270 | 5270 | 28720 |
| 243 | 20231205 | 152900 | 3939212900 | 5270 | 5270 | 5270 | 5270 | 0 |
| 244 | 20231205 | 152800 | 3939212900 | 5270 | 5270 | 5270 | 5270 | 0 |
| 245 | 20231205 | 152700 | 3939212900 | 5270 | 5270 | 5270 | 5270 | 0 |
| 246 | 20231205 | 152600 | 3939212900 | 5270 | 5270 | 5270 | 5270 | 0 |
| 247 | 20231205 | 152500 | 3939212900 | 5270 | 5270 | 5270 | 5270 | 0 |
| 248 | 20231205 | 152400 | 3939212900 | 5270 | 5270 | 5270 | 5270 | 0 |
| 249 | 20231205 | 152300 | 3939212900 | 5270 | 5270 | 5270 | 5270 | 0 |
| 250 | 20231205 | 152200 | 3939212900 | 5270 | 5270 | 5270 | 5270 | 0 |
| 251 | 20231205 | 152100 | 3939212900 | 5270 | 5270 | 5270 | 5270 | 0 |
| 252 | 20231205 | 152000 | 3939212900 | 5270 | 5270 | 5270 | 5270 | 0 |
| 253 | 20231205 | 151900 | 3939212900 | 5270 | 5270 | 5270 | 5250 | 8319 |
| 254 | 20231205 | 151800 | 3895424170 | 5260 | 5270 | 5270 | 5260 | 1447 |
| 255 | 20231205 | 151700 | 3887808650 | 5260 | 5250 | 5270 | 5250 | 872 |
| 256 | 20231205 | 151600 | 3883219790 | 5250 | 5260 | 5270 | 5250 | 1562 |
| 257 | 20231205 | 151500 | 3875013750 | 5250 | 5260 | 5270 | 5250 | 3437 |
| 258 | 20231205 | 151400 | 3856966610 | 5260 | 5260 | 5270 | 5250 | 1545 |
| 259 | 20231205 | 151300 | 3848838810 | 5250 | 5270 | 5270 | 5250 | 1963 |
| 260 | 20231205 | 151200 | 3838501770 | 5250 | 5260 | 5270 | 5250 | 2690 |
| 261 | 20231205 | 151100 | 3824352820 | 5260 | 5250 | 5270 | 5250 | 2233 |
| 262 | 20231205 | 151000 | 3812610330 | 5240 | 5240 | 5270 | 5240 | 438 |
| 263 | 20231205 | 150900 | 3810314610 | 5240 | 5250 | 5270 | 5240 | 9598 |
| 264 | 20231205 | 150800 | 3759935270 | 5250 | 5240 | 5250 | 5240 | 221 |
| 265 | 20231205 | 150700 | 3758776730 | 5240 | 5270 | 5270 | 5240 | 2822 |
| 266 | 20231205 | 150600 | 3743941330 | 5270 | 5240 | 5270 | 5240 | 7205 |
| 267 | 20231205 | 150500 | 3706076290 | 5240 | 5250 | 5260 | 5240 | 1534 |
| 268 | 20231205 | 150400 | 3698034950 | 5260 | 5250 | 5260 | 5240 | 17693 |
| 269 | 20231205 | 150300 | 3605249300 | 5250 | 5240 | 5250 | 5240 | 11059 |
| 270 | 20231205 | 150200 | 3547280880 | 5250 | 5250 | 5260 | 5240 | 8729 |
| 271 | 20231205 | 150100 | 3501456990 | 5240 | 5250 | 5250 | 5240 | 1788 |
| 272 | 20231205 | 150000 | 3492071280 | 5240 | 5250 | 5260 | 5240 | 2927 |
| 273 | 20231205 | 145900 | 3476710450 | 5250 | 5250 | 5260 | 5250 | 12195 |
| 274 | 20231205 | 145800 | 3412654310 | 5250 | 5250 | 5260 | 5250 | 8864 |
| 275 | 20231205 | 145700 | 3366058810 | 5260 | 5250 | 5270 | 5250 | 11074 |
| 276 | 20231205 | 145600 | 3307800170 | 5260 | 5260 | 5270 | 5250 | 12597 |
| 277 | 20231205 | 145500 | 3241595460 | 5260 | 5260 | 5270 | 5250 | 4089 |
| 278 | 20231205 | 145400 | 3220084910 | 5260 | 5260 | 5260 | 5260 | 3066 |
| 279 | 20231205 | 145300 | 3203957750 | 5260 | 5250 | 5270 | 5250 | 2113 |
| 280 | 20231205 | 145200 | 3192838610 | 5250 | 5260 | 5260 | 5250 | 4944 |
| 281 | 20231205 | 145100 | 3166837110 | 5270 | 5260 | 5270 | 5250 | 7573 |
| 282 | 20231205 | 145000 | 3126981730 | 5270 | 5260 | 5270 | 5250 | 8567 |
| 283 | 20231205 | 144900 | 3081939600 | 5270 | 5260 | 5270 | 5250 | 3736 |
| 284 | 20231205 | 144800 | 3062286220 | 5270 | 5280 | 5280 | 5250 | 22990 |
| 285 | 20231205 | 144700 | 2941468680 | 5270 | 5270 | 5270 | 5260 | 3065 |
| 286 | 20231205 | 144600 | 2925323470 | 5260 | 5270 | 5270 | 5260 | 2399 |
| 287 | 20231205 | 144500 | 2912694790 | 5270 | 5270 | 5270 | 5270 | 605 |
| 288 | 20231205 | 144400 | 2909506440 | 5270 | 5260 | 5280 | 5260 | 1720 |
| 289 | 20231205 | 144300 | 2900435840 | 5270 | 5270 | 5280 | 5260 | 6234 |
| 290 | 20231205 | 144200 | 2867611390 | 5270 | 5270 | 5280 | 5270 | 6974 |
| 291 | 20231205 | 144100 | 2830835370 | 5270 | 5260 | 5280 | 5260 | 3958 |
| 292 | 20231205 | 144000 | 2809970810 | 5270 | 5270 | 5280 | 5260 | 1414 |
| 293 | 20231205 | 143900 | 2802519620 | 5270 | 5280 | 5280 | 5260 | 6501 |
| 294 | 20231205 | 143800 | 2768306610 | 5270 | 5270 | 5280 | 5260 | 3844 |
| 295 | 20231205 | 143700 | 2748048910 | 5280 | 5270 | 5280 | 5270 | 603 |
| 296 | 20231205 | 143600 | 2744869000 | 5270 | 5270 | 5280 | 5270 | 6311 |
| 297 | 20231205 | 143500 | 2711589480 | 5270 | 5280 | 5280 | 5270 | 4826 |
| 298 | 20231205 | 143400 | 2686154260 | 5280 | 5270 | 5280 | 5270 | 4593 |
| 299 | 20231205 | 143300 | 2661947920 | 5280 | 5280 | 5290 | 5280 | 4567 |
| 300 | 20231205 | 143200 | 2637833970 | 5280 | 5290 | 5290 | 5280 | 506 |
| 301 | 20231205 | 143100 | 2635161140 | 5290 | 5290 | 5290 | 5280 | 1503 |
| 302 | 20231205 | 143000 | 2627210920 | 5290 | 5290 | 5300 | 5290 | 912 |
| 303 | 20231205 | 142900 | 2622386170 | 5290 | 5290 | 5290 | 5280 | 1359 |
| 304 | 20231205 | 142800 | 2615206290 | 5290 | 5280 | 5290 | 5280 | 2967 |
| 305 | 20231205 | 142700 | 2599529100 | 5280 | 5280 | 5290 | 5280 | 1353 |
| 306 | 20231205 | 142600 | 2592384710 | 5280 | 5300 | 5300 | 5280 | 3415 |
| 307 | 20231205 | 142500 | 2574343450 | 5300 | 5290 | 5300 | 5290 | 927 |
| 308 | 20231205 | 142400 | 2569438620 | 5290 | 5280 | 5290 | 5280 | 1506 |
| 309 | 20231205 | 142300 | 2561472590 | 5290 | 5290 | 5290 | 5280 | 3150 |
| 310 | 20231205 | 142200 | 2544817950 | 5290 | 5280 | 5290 | 5280 | 3745 |
| 311 | 20231205 | 142100 | 2525041780 | 5280 | 5290 | 5290 | 5280 | 2506 |
| 312 | 20231205 | 142000 | 2511801060 | 5280 | 5290 | 5300 | 5280 | 4065 |
| 313 | 20231205 | 141900 | 2490322610 | 5290 | 5300 | 5300 | 5290 | 7177 |
| 314 | 20231205 | 141800 | 2452355940 | 5300 | 5290 | 5300 | 5290 | 2158 |
| 315 | 20231205 | 141700 | 2440939850 | 5290 | 5290 | 5300 | 5290 | 2182 |
| 316 | 20231205 | 141600 | 2429397030 | 5300 | 5300 | 5300 | 5290 | 465 |
| 317 | 20231205 | 141500 | 2426935920 | 5300 | 5300 | 5310 | 5290 | 529 |
| 318 | 20231205 | 141400 | 2424134680 | 5290 | 5300 | 5300 | 5290 | 1447 |
| 319 | 20231205 | 141300 | 2416469310 | 5300 | 5300 | 5310 | 5290 | 3417 |
| 320 | 20231205 | 141200 | 2398372100 | 5310 | 5280 | 5310 | 5280 | 1263 |
| 321 | 20231205 | 141100 | 2391678840 | 5280 | 5280 | 5290 | 5280 | 697 |
| 322 | 20231205 | 141000 | 2387995750 | 5280 | 5300 | 5300 | 5280 | 939 |
| 323 | 20231205 | 140900 | 2383026690 | 5290 | 5300 | 5300 | 5290 | 4221 |
| 324 | 20231205 | 140800 | 2360697000 | 5300 | 5280 | 5300 | 5280 | 1167 |
| 325 | 20231205 | 140700 | 2354527620 | 5290 | 5300 | 5300 | 5290 | 5605 |
| 326 | 20231205 | 140600 | 2324874050 | 5300 | 5300 | 5300 | 5290 | 3913 |
| 327 | 20231205 | 140500 | 2304139810 | 5310 | 5310 | 5310 | 5300 | 9679 |
| 328 | 20231205 | 140400 | 2252838850 | 5300 | 5310 | 5310 | 5300 | 1132 |
| 329 | 20231205 | 140300 | 2246835210 | 5310 | 5310 | 5310 | 5300 | 2284 |
| 330 | 20231205 | 140200 | 2234724030 | 5300 | 5310 | 5310 | 5300 | 2535 |
| 331 | 20231205 | 140100 | 2221281130 | 5300 | 5310 | 5320 | 5300 | 2596 |
| 332 | 20231205 | 140000 | 2207511180 | 5310 | 5320 | 5320 | 5310 | 434 |
| 333 | 20231205 | 135900 | 2205206320 | 5310 | 5310 | 5320 | 5310 | 11745 |
| 334 | 20231205 | 135800 | 2142839370 | 5310 | 5320 | 5330 | 5310 | 5619 |
| 335 | 20231205 | 135700 | 2112976350 | 5320 | 5320 | 5330 | 5320 | 541 |
| 336 | 20231205 | 135600 | 2110098210 | 5320 | 5330 | 5330 | 5320 | 563 |
| 337 | 20231205 | 135500 | 2107102350 | 5320 | 5320 | 5330 | 5320 | 761 |
| 338 | 20231205 | 135400 | 2103051700 | 5330 | 5320 | 5330 | 5320 | 2903 |
| 339 | 20231205 | 135300 | 2087607590 | 5320 | 5320 | 5320 | 5320 | 1042 |
| 340 | 20231205 | 135200 | 2082064150 | 5320 | 5320 | 5330 | 5320 | 811 |
| 341 | 20231205 | 135100 | 2077745890 | 5320 | 5320 | 5320 | 5320 | 837 |
| 342 | 20231205 | 135000 | 2073293050 | 5320 | 5320 | 5320 | 5320 | 734 |
| 343 | 20231205 | 134900 | 2069388170 | 5320 | 5330 | 5330 | 5320 | 5561 |
| 344 | 20231205 | 134800 | 2039748650 | 5330 | 5320 | 5330 | 5320 | 136 |
| 345 | 20231205 | 134700 | 2039025030 | 5330 | 5320 | 5330 | 5320 | 125 |
| 346 | 20231205 | 134600 | 2038359980 | 5320 | 5330 | 5330 | 5320 | 1016 |
| 347 | 20231205 | 134500 | 2032954830 | 5320 | 5320 | 5330 | 5320 | 444 |
| 348 | 20231205 | 134400 | 2030592630 | 5330 | 5330 | 5330 | 5320 | 1836 |
| 349 | 20231205 | 134300 | 2020814730 | 5330 | 5330 | 5330 | 5320 | 1818 |
| 350 | 20231205 | 134200 | 2011142550 | 5330 | 5320 | 5330 | 5320 | 607 |
| 351 | 20231205 | 134100 | 2007909540 | 5320 | 5320 | 5330 | 5320 | 2250 |
| 352 | 20231205 | 134000 | 1995939490 | 5320 | 5320 | 5330 | 5320 | 5139 |
| 353 | 20231205 | 133900 | 1968599900 | 5330 | 5320 | 5330 | 5320 | 343 |
| 354 | 20231205 | 133800 | 1966774940 | 5320 | 5320 | 5330 | 5320 | 1343 |
| 355 | 20231205 | 133700 | 1959629650 | 5320 | 5320 | 5320 | 5320 | 1868 |
| 356 | 20231205 | 133600 | 1949691890 | 5320 | 5320 | 5320 | 5320 | 1591 |
| 357 | 20231205 | 133500 | 1941227770 | 5320 | 5320 | 5330 | 5320 | 3317 |
| 358 | 20231205 | 133400 | 1923581270 | 5330 | 5320 | 5330 | 5320 | 967 |
| 359 | 20231205 | 133300 | 1918434820 | 5330 | 5330 | 5340 | 5320 | 3828 |
| 360 | 20231205 | 133200 | 1898057610 | 5330 | 5330 | 5340 | 5330 | 4090 |
| 361 | 20231205 | 133100 | 1876255830 | 5330 | 5330 | 5340 | 5330 | 492 |
| 362 | 20231205 | 133000 | 1873630860 | 5340 | 5330 | 5340 | 5330 | 352 |
| 363 | 20231205 | 132900 | 1871754690 | 5330 | 5320 | 5340 | 5320 | 4051 |
| 364 | 20231205 | 132800 | 1850162110 | 5320 | 5320 | 5330 | 5320 | 768 |
| 365 | 20231205 | 132700 | 1846072950 | 5320 | 5320 | 5330 | 5320 | 832 |
| 366 | 20231205 | 132600 | 1841646690 | 5320 | 5310 | 5320 | 5310 | 10070 |
| 367 | 20231205 | 132500 | 1788077240 | 5320 | 5330 | 5330 | 5320 | 12796 |
| 368 | 20231205 | 132400 | 1719965430 | 5330 | 5330 | 5330 | 5330 | 3674 |
| 369 | 20231205 | 132300 | 1700383010 | 5330 | 5330 | 5340 | 5330 | 457 |
| 370 | 20231205 | 132200 | 1697946510 | 5330 | 5330 | 5340 | 5330 | 4636 |
| 371 | 20231205 | 132100 | 1673228620 | 5340 | 5340 | 5340 | 5340 | 307 |
| 372 | 20231205 | 132000 | 1671589240 | 5330 | 5340 | 5340 | 5330 | 1437 |
| 373 | 20231205 | 131900 | 1663919920 | 5330 | 5340 | 5340 | 5330 | 7447 |
| 374 | 20231205 | 131800 | 1624155900 | 5340 | 5340 | 5350 | 5340 | 371 |
| 375 | 20231205 | 131700 | 1622174710 | 5350 | 5350 | 5350 | 5340 | 672 |
| 376 | 20231205 | 131600 | 1618586160 | 5340 | 5350 | 5350 | 5340 | 10114 |
| 377 | 20231205 | 131500 | 1564480830 | 5350 | 5350 | 5350 | 5350 | 70 |
| 378 | 20231205 | 131400 | 1564106330 | 5350 | 5360 | 5360 | 5350 | 2073 |
| 379 | 20231205 | 131300 | 1552998220 | 5360 | 5360 | 5360 | 5360 | 61 |
| 380 | 20231205 | 131200 | 1552671260 | 5360 | 5360 | 5360 | 5350 | 1362 |
| 381 | 20231205 | 131100 | 1545374100 | 5360 | 5360 | 5360 | 5350 | 461 |
| 382 | 20231205 | 131000 | 1542907190 | 5350 | 5360 | 5360 | 5350 | 321 |
| 383 | 20231205 | 130900 | 1541186650 | 5360 | 5360 | 5360 | 5360 | 208 |
| 384 | 20231205 | 130800 | 1540071770 | 5360 | 5350 | 5360 | 5350 | 868 |
| 385 | 20231205 | 130700 | 1535419950 | 5360 | 5360 | 5360 | 5360 | 881 |
| 386 | 20231205 | 130600 | 1530697790 | 5360 | 5360 | 5370 | 5360 | 688 |
| 387 | 20231205 | 130500 | 1527008110 | 5360 | 5360 | 5360 | 5360 | 749 |
| 388 | 20231205 | 130400 | 1522993470 | 5360 | 5360 | 5370 | 5360 | 404 |
| 389 | 20231205 | 130300 | 1520827020 | 5360 | 5360 | 5360 | 5360 | 832 |
| 390 | 20231205 | 130200 | 1516367500 | 5370 | 5360 | 5370 | 5360 | 1792 |
| 391 | 20231205 | 130100 | 1506749260 | 5360 | 5360 | 5360 | 5360 | 1502 |
| 392 | 20231205 | 130000 | 1498698540 | 5360 | 5360 | 5370 | 5360 | 755 |
| 393 | 20231205 | 125900 | 1494651730 | 5360 | 5360 | 5370 | 5360 | 130 |
| 394 | 20231205 | 125800 | 1493954920 | 5360 | 5370 | 5370 | 5360 | 358 |
| 395 | 20231205 | 125700 | 1492033140 | 5370 | 5370 | 5370 | 5370 | 388 |
| 396 | 20231205 | 125600 | 1489949580 | 5370 | 5370 | 5380 | 5370 | 144 |
| 397 | 20231205 | 125500 | 1489176080 | 5370 | 5370 | 5370 | 5360 | 3960 |
| 398 | 20231205 | 125400 | 1467917840 | 5360 | 5360 | 5370 | 5360 | 151 |
| 399 | 20231205 | 125300 | 1467108260 | 5370 | 5360 | 5370 | 5360 | 201 |
| 400 | 20231205 | 125200 | 1466030180 | 5360 | 5370 | 5370 | 5360 | 627 |
| 401 | 20231205 | 125100 | 1462669410 | 5360 | 5360 | 5370 | 5360 | 1206 |
| 402 | 20231205 | 125000 | 1456205000 | 5360 | 5360 | 5370 | 5360 | 5928 |
| 403 | 20231205 | 124900 | 1424427920 | 5370 | 5370 | 5370 | 5360 | 679 |
| 404 | 20231205 | 124800 | 1420782480 | 5370 | 5360 | 5370 | 5360 | 436 |
| 405 | 20231205 | 124700 | 1418445330 | 5370 | 5360 | 5370 | 5360 | 453 |
| 406 | 20231205 | 124600 | 1416016250 | 5360 | 5370 | 5370 | 5360 | 142 |
| 407 | 20231205 | 124500 | 1415255020 | 5370 | 5360 | 5370 | 5360 | 569 |
| 408 | 20231205 | 124400 | 1412205170 | 5360 | 5360 | 5360 | 5350 | 812 |
| 409 | 20231205 | 124300 | 1407855700 | 5360 | 5360 | 5360 | 5360 | 401 |
| 410 | 20231205 | 124200 | 1405706340 | 5360 | 5360 | 5370 | 5350 | 431 |
| 411 | 20231205 | 124100 | 1403396800 | 5360 | 5360 | 5360 | 5350 | 2008 |
| 412 | 20231205 | 124000 | 1392634580 | 5360 | 5360 | 5370 | 5360 | 936 |
| 413 | 20231205 | 123900 | 1387617610 | 5360 | 5370 | 5370 | 5360 | 423 |
| 414 | 20231205 | 123800 | 1385350020 | 5370 | 5360 | 5370 | 5360 | 336 |
| 415 | 20231205 | 123700 | 1383548890 | 5360 | 5370 | 5370 | 5360 | 178 |
| 416 | 20231205 | 123600 | 1382594310 | 5360 | 5360 | 5370 | 5360 | 532 |
| 417 | 20231205 | 123500 | 1379741790 | 5360 | 5360 | 5370 | 5360 | 406 |
| 418 | 20231205 | 123400 | 1377565620 | 5360 | 5360 | 5370 | 5360 | 130 |
| 419 | 20231205 | 123300 | 1376868810 | 5360 | 5370 | 5370 | 5360 | 803 |
| 420 | 20231205 | 123200 | 1372564720 | 5370 | 5360 | 5370 | 5360 | 247 |
| 421 | 20231205 | 123100 | 1371240230 | 5360 | 5360 | 5370 | 5360 | 696 |
| 422 | 20231205 | 123000 | 1367509600 | 5370 | 5370 | 5370 | 5360 | 863 |
| 423 | 20231205 | 122900 | 1362875950 | 5370 | 5360 | 5370 | 5360 | 372 |
| 424 | 20231205 | 122800 | 1360881500 | 5360 | 5370 | 5380 | 5360 | 843 |
| 425 | 20231205 | 122700 | 1356354660 | 5380 | 5370 | 5380 | 5370 | 179 |
| 426 | 20231205 | 122600 | 1355393410 | 5370 | 5370 | 5370 | 5360 | 2190 |
| 427 | 20231205 | 122500 | 1343645900 | 5370 | 5370 | 5370 | 5360 | 1727 |
| 428 | 20231205 | 122400 | 1334372520 | 5360 | 5360 | 5370 | 5360 | 253 |
| 429 | 20231205 | 122300 | 1333016430 | 5370 | 5360 | 5370 | 5360 | 329 |
| 430 | 20231205 | 122200 | 1331252970 | 5360 | 5360 | 5360 | 5360 | 443 |
| 431 | 20231205 | 122100 | 1328878490 | 5360 | 5360 | 5370 | 5360 | 482 |
| 432 | 20231205 | 122000 | 1326294870 | 5360 | 5360 | 5360 | 5360 | 636 |
| 433 | 20231205 | 121900 | 1322885910 | 5360 | 5360 | 5360 | 5360 | 828 |
| 434 | 20231205 | 121800 | 1318447830 | 5360 | 5370 | 5370 | 5360 | 348 |
| 435 | 20231205 | 121700 | 1316582310 | 5360 | 5360 | 5360 | 5360 | 2153 |
| 436 | 20231205 | 121600 | 1305042230 | 5360 | 5360 | 5360 | 5360 | 451 |
| 437 | 20231205 | 121500 | 1302624870 | 5360 | 5370 | 5370 | 5360 | 61 |
| 438 | 20231205 | 121400 | 1302297900 | 5360 | 5360 | 5370 | 5360 | 1532 |
| 439 | 20231205 | 121300 | 1294085380 | 5360 | 5360 | 5370 | 5360 | 785 |
| 440 | 20231205 | 121200 | 1289875780 | 5360 | 5360 | 5360 | 5360 | 487 |
| 441 | 20231205 | 121100 | 1287265460 | 5360 | 5360 | 5360 | 5360 | 382 |
| 442 | 20231205 | 121000 | 1285217940 | 5360 | 5360 | 5370 | 5360 | 666 |
| 443 | 20231205 | 120900 | 1281648170 | 5370 | 5360 | 5370 | 5360 | 757 |
| 444 | 20231205 | 120800 | 1277590640 | 5360 | 5360 | 5360 | 5350 | 512 |
| 445 | 20231205 | 120700 | 1274848650 | 5350 | 5350 | 5360 | 5350 | 173 |
| 446 | 20231205 | 120600 | 1273922800 | 5350 | 5360 | 5360 | 5350 | 1450 |
| 447 | 20231205 | 120500 | 1266157710 | 5360 | 5360 | 5360 | 5360 | 1182 |
| 448 | 20231205 | 120400 | 1259822190 | 5370 | 5360 | 5370 | 5360 | 790 |
| 449 | 20231205 | 120300 | 1255587530 | 5360 | 5370 | 5370 | 5360 | 165 |
| 450 | 20231205 | 120200 | 1254703110 | 5360 | 5360 | 5360 | 5360 | 159 |
| 451 | 20231205 | 120100 | 1253850870 | 5360 | 5360 | 5370 | 5360 | 3329 |
| 452 | 20231205 | 120000 | 1236007200 | 5370 | 5370 | 5370 | 5370 | 740 |
| 453 | 20231205 | 115900 | 1232033400 | 5370 | 5370 | 5370 | 5360 | 1830 |
| 454 | 20231205 | 115800 | 1222206910 | 5370 | 5370 | 5370 | 5370 | 472 |
| 455 | 20231205 | 115700 | 1219672270 | 5370 | 5370 | 5370 | 5370 | 179 |
| 456 | 20231205 | 115600 | 1218711040 | 5370 | 5370 | 5380 | 5370 | 599 |
| 457 | 20231205 | 115500 | 1215492290 | 5370 | 5370 | 5370 | 5370 | 1896 |
| 458 | 20231205 | 115400 | 1205310770 | 5370 | 5370 | 5380 | 5370 | 532 |
| 459 | 20231205 | 115300 | 1202452930 | 5380 | 5370 | 5380 | 5370 | 1206 |
| 460 | 20231205 | 115200 | 1195976670 | 5370 | 5380 | 5380 | 5370 | 62 |
| 461 | 20231205 | 115100 | 1195643720 | 5370 | 5370 | 5380 | 5370 | 1031 |
| 462 | 20231205 | 115000 | 1190107200 | 5370 | 5380 | 5380 | 5370 | 421 |
| 463 | 20231205 | 114900 | 1187846220 | 5380 | 5370 | 5380 | 5360 | 468 |
| 464 | 20231205 | 114800 | 1185336660 | 5360 | 5360 | 5370 | 5360 | 1089 |
| 465 | 20231205 | 114700 | 1179499520 | 5360 | 5370 | 5370 | 5360 | 3359 |
| 466 | 20231205 | 114600 | 1161493090 | 5370 | 5370 | 5370 | 5370 | 3347 |
| 467 | 20231205 | 114500 | 1143519700 | 5370 | 5370 | 5380 | 5370 | 523 |
| 468 | 20231205 | 114400 | 1140710220 | 5370 | 5370 | 5380 | 5370 | 489 |
| 469 | 20231205 | 114300 | 1138084190 | 5370 | 5370 | 5370 | 5370 | 203 |
| 470 | 20231205 | 114200 | 1136994080 | 5370 | 5380 | 5380 | 5370 | 1796 |
| 471 | 20231205 | 114100 | 1127347930 | 5380 | 5380 | 5390 | 5380 | 2298 |
| 472 | 20231205 | 114000 | 1114984680 | 5380 | 5380 | 5380 | 5380 | 263 |
| 473 | 20231205 | 113900 | 1113569740 | 5380 | 5380 | 5390 | 5380 | 1158 |
| 474 | 20231205 | 113800 | 1107334700 | 5380 | 5380 | 5380 | 5380 | 299 |
| 475 | 20231205 | 113700 | 1105726080 | 5380 | 5380 | 5380 | 5380 | 2255 |
| 476 | 20231205 | 113600 | 1093594180 | 5380 | 5380 | 5390 | 5380 | 640 |
| 477 | 20231205 | 113500 | 1090150970 | 5390 | 5390 | 5400 | 5380 | 7166 |
| 478 | 20231205 | 113400 | 1051538810 | 5390 | 5390 | 5390 | 5390 | 1786 |
| 479 | 20231205 | 113300 | 1041912270 | 5390 | 5400 | 5400 | 5390 | 570 |
| 480 | 20231205 | 113200 | 1038837960 | 5390 | 5390 | 5400 | 5390 | 2745 |
| 481 | 20231205 | 113100 | 1024041290 | 5390 | 5400 | 5410 | 5390 | 174 |
| 482 | 20231205 | 113000 | 1023101380 | 5390 | 5400 | 5410 | 5390 | 644 |
| 483 | 20231205 | 112900 | 1019624480 | 5390 | 5400 | 5400 | 5390 | 1158 |
| 484 | 20231205 | 112800 | 1013374450 | 5400 | 5400 | 5410 | 5400 | 1234 |
| 485 | 20231205 | 112700 | 1006710810 | 5400 | 5400 | 5410 | 5400 | 2448 |
| 486 | 20231205 | 112600 | 993491560 | 5400 | 5410 | 5410 | 5400 | 2934 |
| 487 | 20231205 | 112500 | 977632410 | 5400 | 5400 | 5410 | 5400 | 396 |
| 488 | 20231205 | 112400 | 975493900 | 5410 | 5400 | 5410 | 5400 | 206 |
| 489 | 20231205 | 112300 | 974381260 | 5400 | 5410 | 5410 | 5400 | 115 |
| 490 | 20231205 | 112200 | 973759740 | 5400 | 5400 | 5400 | 5400 | 385 |
| 491 | 20231205 | 112100 | 971680740 | 5400 | 5400 | 5410 | 5400 | 205 |
| 492 | 20231205 | 112000 | 970572700 | 5400 | 5410 | 5410 | 5400 | 579 |
| 493 | 20231205 | 111900 | 967444100 | 5410 | 5410 | 5410 | 5410 | 159 |
| 494 | 20231205 | 111800 | 966583910 | 5410 | 5410 | 5420 | 5410 | 1287 |
| 495 | 20231205 | 111700 | 959620940 | 5410 | 5410 | 5410 | 5410 | 369 |
| 496 | 20231205 | 111600 | 957624650 | 5410 | 5410 | 5410 | 5410 | 138 |
| 497 | 20231205 | 111500 | 956878070 | 5410 | 5410 | 5410 | 5410 | 611 |
| 498 | 20231205 | 111400 | 953572560 | 5420 | 5420 | 5420 | 5420 | 3 |
| 499 | 20231205 | 111300 | 953556300 | 5420 | 5420 | 5420 | 5420 | 0 |
| 500 | 20231205 | 111200 | 953556300 | 5420 | 5420 | 5420 | 5420 | 50 |
| 501 | 20231205 | 111100 | 953285300 | 5410 | 5420 | 5420 | 5410 | 752 |
| 502 | 20231205 | 111000 | 949214000 | 5420 | 5420 | 5420 | 5420 | 303 |
| 503 | 20231205 | 110900 | 947571740 | 5420 | 5420 | 5420 | 5420 | 92 |
| 504 | 20231205 | 110800 | 947073100 | 5420 | 5420 | 5420 | 5420 | 448 |
| 505 | 20231205 | 110700 | 944644940 | 5420 | 5420 | 5420 | 5420 | 1158 |
| 506 | 20231205 | 110600 | 938368580 | 5410 | 5410 | 5410 | 5410 | 27 |
| 507 | 20231205 | 110500 | 938222510 | 5410 | 5420 | 5420 | 5410 | 5067 |
| 508 | 20231205 | 110400 | 910759840 | 5420 | 5410 | 5420 | 5410 | 301 |
| 509 | 20231205 | 110300 | 909131420 | 5410 | 5420 | 5420 | 5410 | 1477 |
| 510 | 20231205 | 110200 | 901136550 | 5430 | 5430 | 5430 | 5430 | 1119 |
| 511 | 20231205 | 110100 | 895060380 | 5430 | 5420 | 5430 | 5420 | 1850 |
| 512 | 20231205 | 110000 | 885030780 | 5420 | 5420 | 5430 | 5410 | 554 |
| 513 | 20231205 | 105900 | 882029280 | 5420 | 5420 | 5420 | 5420 | 1000 |
| 514 | 20231205 | 105800 | 876609280 | 5420 | 5430 | 5430 | 5420 | 101 |
| 515 | 20231205 | 105700 | 876061850 | 5430 | 5420 | 5430 | 5420 | 1104 |
| 516 | 20231205 | 105600 | 870078120 | 5430 | 5430 | 5430 | 5430 | 1012 |
| 517 | 20231205 | 105500 | 864582960 | 5430 | 5420 | 5430 | 5420 | 915 |
| 518 | 20231205 | 105400 | 859614620 | 5420 | 5420 | 5420 | 5420 | 3445 |
| 519 | 20231205 | 105300 | 840942720 | 5420 | 5420 | 5420 | 5420 | 10 |
| 520 | 20231205 | 105200 | 840888520 | 5420 | 5420 | 5420 | 5420 | 14 |
| 521 | 20231205 | 105100 | 840812640 | 5410 | 5420 | 5420 | 5410 | 259 |
| 522 | 20231205 | 105000 | 839411330 | 5420 | 5420 | 5420 | 5400 | 2009 |
| 523 | 20231205 | 104900 | 828550020 | 5420 | 5410 | 5420 | 5410 | 521 |
| 524 | 20231205 | 104800 | 825731360 | 5410 | 5410 | 5410 | 5400 | 52 |
| 525 | 20231205 | 104700 | 825450220 | 5410 | 5410 | 5410 | 5410 | 2 |
| 526 | 20231205 | 104600 | 825439400 | 5400 | 5410 | 5410 | 5390 | 11882 |
| 527 | 20231205 | 104500 | 761236490 | 5410 | 5420 | 5420 | 5410 | 500 |
| 528 | 20231205 | 104400 | 758530990 | 5410 | 5410 | 5420 | 5410 | 214 |
| 529 | 20231205 | 104300 | 757373240 | 5410 | 5410 | 5410 | 5410 | 3617 |
| 530 | 20231205 | 104200 | 737805270 | 5410 | 5410 | 5410 | 5410 | 110 |
| 531 | 20231205 | 104100 | 737210170 | 5420 | 5420 | 5420 | 5420 | 387 |
| 532 | 20231205 | 104000 | 735112630 | 5410 | 5410 | 5410 | 5410 | 0 |
| 533 | 20231205 | 103900 | 735112630 | 5410 | 5410 | 5410 | 5410 | 0 |
| 534 | 20231205 | 103800 | 735112630 | 5410 | 5420 | 5420 | 5410 | 385 |
| 535 | 20231205 | 103700 | 733026410 | 5420 | 5410 | 5420 | 5410 | 15 |
| 536 | 20231205 | 103600 | 732945250 | 5420 | 5420 | 5420 | 5420 | 1177 |
| 537 | 20231205 | 103500 | 726565910 | 5410 | 5420 | 5420 | 5410 | 6187 |
| 538 | 20231205 | 103400 | 693042680 | 5420 | 5430 | 5430 | 5420 | 48 |
| 539 | 20231205 | 103300 | 692782510 | 5420 | 5430 | 5430 | 5420 | 253 |
| 540 | 20231205 | 103200 | 691410710 | 5430 | 5430 | 5430 | 5430 | 2 |
| 541 | 20231205 | 103100 | 691399850 | 5430 | 5420 | 5430 | 5420 | 548 |
| 542 | 20231205 | 103000 | 688424710 | 5430 | 5430 | 5430 | 5420 | 113 |
| 543 | 20231205 | 102900 | 687811590 | 5430 | 5420 | 5430 | 5420 | 670 |
| 544 | 20231205 | 102800 | 684178490 | 5430 | 5420 | 5430 | 5420 | 760 |
| 545 | 20231205 | 102700 | 680058370 | 5420 | 5430 | 5430 | 5420 | 1539 |
| 546 | 20231205 | 102600 | 671704600 | 5430 | 5420 | 5430 | 5420 | 1367 |
| 547 | 20231205 | 102500 | 664285460 | 5430 | 5430 | 5430 | 5430 | 100 |
| 548 | 20231205 | 102400 | 663742460 | 5430 | 5430 | 5430 | 5420 | 85 |
| 549 | 20231205 | 102300 | 663281380 | 5430 | 5430 | 5430 | 5430 | 0 |
| 550 | 20231205 | 102200 | 663281380 | 5430 | 5430 | 5430 | 5410 | 13 |
| 551 | 20231205 | 102100 | 663210810 | 5420 | 5410 | 5420 | 5410 | 440 |
| 552 | 20231205 | 102000 | 660826020 | 5420 | 5420 | 5420 | 5420 | 11 |
| 553 | 20231205 | 101900 | 660766400 | 5410 | 5420 | 5420 | 5410 | 648 |
| 554 | 20231205 | 101800 | 657254710 | 5410 | 5410 | 5410 | 5410 | 400 |
| 555 | 20231205 | 101700 | 655090710 | 5410 | 5420 | 5420 | 5410 | 106 |
| 556 | 20231205 | 101600 | 654516250 | 5420 | 5420 | 5420 | 5420 | 1047 |
| 557 | 20231205 | 101500 | 648841510 | 5420 | 5420 | 5420 | 5420 | 900 |
| 558 | 20231205 | 101400 | 643963510 | 5420 | 5420 | 5420 | 5420 | 0 |
| 559 | 20231205 | 101300 | 643963510 | 5420 | 5420 | 5420 | 5420 | 0 |
| 560 | 20231205 | 101200 | 643963510 | 5420 | 5420 | 5420 | 5420 | 360 |
| 561 | 20231205 | 101100 | 642012310 | 5410 | 5420 | 5420 | 5410 | 57 |
| 562 | 20231205 | 101000 | 641703840 | 5420 | 5420 | 5430 | 5420 | 5077 |
| 563 | 20231205 | 100900 | 614186450 | 5420 | 5420 | 5420 | 5420 | 410 |
| 564 | 20231205 | 100800 | 611964250 | 5420 | 5420 | 5420 | 5420 | 3454 |
| 565 | 20231205 | 100700 | 593243570 | 5420 | 5430 | 5430 | 5420 | 854 |
| 566 | 20231205 | 100600 | 588610900 | 5430 | 5430 | 5430 | 5430 | 0 |
| 567 | 20231205 | 100500 | 588610900 | 5430 | 5430 | 5430 | 5420 | 230 |
| 568 | 20231205 | 100400 | 587362470 | 5420 | 5430 | 5430 | 5420 | 978 |
| 569 | 20231205 | 100300 | 582052030 | 5430 | 5430 | 5430 | 5430 | 100 |
| 570 | 20231205 | 100200 | 581509030 | 5430 | 5430 | 5440 | 5430 | 130 |
| 571 | 20231205 | 100100 | 580803100 | 5430 | 5430 | 5440 | 5430 | 2061 |
| 572 | 20231205 | 100000 | 569611770 | 5440 | 5440 | 5440 | 5430 | 276 |
| 573 | 20231205 | 095900 | 568111850 | 5440 | 5430 | 5440 | 5430 | 576 |
| 574 | 20231205 | 095800 | 564983540 | 5430 | 5430 | 5430 | 5430 | 527 |
| 575 | 20231205 | 095700 | 562121930 | 5430 | 5430 | 5430 | 5430 | 2 |
| 576 | 20231205 | 095600 | 562111070 | 5430 | 5430 | 5430 | 5420 | 5451 |
| 577 | 20231205 | 095500 | 532514230 | 5430 | 5430 | 5430 | 5430 | 327 |
| 578 | 20231205 | 095400 | 530738620 | 5440 | 5440 | 5440 | 5440 | 150 |
| 579 | 20231205 | 095300 | 529922620 | 5430 | 5430 | 5430 | 5430 | 133 |
| 580 | 20231205 | 095200 | 529200430 | 5440 | 5440 | 5440 | 5430 | 72 |
| 581 | 20231205 | 095100 | 528809220 | 5430 | 5430 | 5430 | 5430 | 91 |
| 582 | 20231205 | 095000 | 528315090 | 5430 | 5440 | 5450 | 5430 | 68 |
| 583 | 20231205 | 094900 | 527945630 | 5440 | 5440 | 5440 | 5430 | 1219 |
| 584 | 20231205 | 094800 | 521314770 | 5440 | 5440 | 5450 | 5440 | 3243 |
| 585 | 20231205 | 094700 | 503672810 | 5440 | 5440 | 5440 | 5440 | 396 |
| 586 | 20231205 | 094600 | 501518570 | 5450 | 5450 | 5450 | 5440 | 1871 |
| 587 | 20231205 | 094500 | 491324830 | 5450 | 5450 | 5450 | 5450 | 1 |
| 588 | 20231205 | 094400 | 491319380 | 5440 | 5450 | 5450 | 5430 | 4064 |
| 589 | 20231205 | 094300 | 469212110 | 5450 | 5450 | 5450 | 5450 | 2234 |
| 590 | 20231205 | 094200 | 457036810 | 5440 | 5450 | 5450 | 5440 | 310 |
| 591 | 20231205 | 094100 | 455347320 | 5450 | 5450 | 5450 | 5450 | 964 |
| 592 | 20231205 | 094000 | 450093520 | 5440 | 5450 | 5450 | 5440 | 33 |
| 593 | 20231205 | 093900 | 449913980 | 5450 | 5450 | 5450 | 5440 | 646 |
| 594 | 20231205 | 093800 | 446393290 | 5450 | 5460 | 5460 | 5450 | 239 |
| 595 | 20231205 | 093700 | 445090390 | 5460 | 5440 | 5460 | 5430 | 3684 |
| 596 | 20231205 | 093600 | 425031050 | 5430 | 5440 | 5440 | 5430 | 301 |
| 597 | 20231205 | 093500 | 423396610 | 5430 | 5440 | 5440 | 5430 | 153 |
| 598 | 20231205 | 093400 | 422564760 | 5440 | 5440 | 5440 | 5430 | 1412 |
| 599 | 20231205 | 093300 | 414893970 | 5440 | 5440 | 5440 | 5430 | 2081 |
| 600 | 20231205 | 093200 | 403574190 | 5440 | 5450 | 5450 | 5440 | 23 |
| 601 | 20231205 | 093100 | 403449040 | 5440 | 5440 | 5440 | 5440 | 420 |
| 602 | 20231205 | 093000 | 401164240 | 5440 | 5440 | 5440 | 5440 | 436 |
| 603 | 20231205 | 092900 | 398792400 | 5440 | 5440 | 5450 | 5440 | 1312 |
| 604 | 20231205 | 092800 | 391643420 | 5440 | 5460 | 5460 | 5440 | 1821 |
| 605 | 20231205 | 092700 | 381737060 | 5440 | 5440 | 5460 | 5440 | 3302 |
| 606 | 20231205 | 092600 | 363743770 | 5430 | 5440 | 5440 | 5430 | 2711 |
| 607 | 20231205 | 092500 | 349022930 | 5440 | 5440 | 5440 | 5440 | 991 |
| 608 | 20231205 | 092400 | 343631890 | 5450 | 5440 | 5450 | 5440 | 54 |
| 609 | 20231205 | 092300 | 343338120 | 5430 | 5450 | 5450 | 5430 | 3146 |
| 610 | 20231205 | 092200 | 326239800 | 5450 | 5450 | 5450 | 5440 | 883 |
| 611 | 20231205 | 092100 | 321434750 | 5450 | 5450 | 5450 | 5450 | 1853 |
| 612 | 20231205 | 092000 | 311335900 | 5450 | 5460 | 5460 | 5450 | 2223 |
| 613 | 20231205 | 091900 | 299220520 | 5460 | 5450 | 5460 | 5450 | 1482 |
| 614 | 20231205 | 091800 | 291143310 | 5450 | 5450 | 5450 | 5450 | 695 |
| 615 | 20231205 | 091700 | 287355560 | 5450 | 5440 | 5460 | 5440 | 3410 |
| 616 | 20231205 | 091600 | 268774900 | 5440 | 5440 | 5440 | 5440 | 1517 |
| 617 | 20231205 | 091500 | 260522420 | 5440 | 5440 | 5450 | 5440 | 201 |
| 618 | 20231205 | 091400 | 259428970 | 5440 | 5440 | 5450 | 5440 | 1698 |
| 619 | 20231205 | 091300 | 250191830 | 5430 | 5450 | 5450 | 5430 | 8284 |
| 620 | 20231205 | 091200 | 205104430 | 5450 | 5450 | 5460 | 5440 | 2434 |
| 621 | 20231205 | 091100 | 191836690 | 5460 | 5450 | 5460 | 5450 | 2565 |
| 622 | 20231205 | 091000 | 177855430 | 5450 | 5440 | 5450 | 5430 | 724 |
| 623 | 20231205 | 090900 | 173916640 | 5440 | 5430 | 5440 | 5430 | 2462 |
| 624 | 20231205 | 090800 | 160523780 | 5430 | 5430 | 5440 | 5430 | 5010 |
| 625 | 20231205 | 090700 | 133298980 | 5430 | 5420 | 5430 | 5420 | 3825 |
| 626 | 20231205 | 090600 | 112554850 | 5420 | 5410 | 5420 | 5410 | 1395 |
| 627 | 20231205 | 090500 | 105003950 | 5400 | 5400 | 5410 | 5400 | 3146 |
| 628 | 20231205 | 090400 | 88005550 | 5420 | 5410 | 5420 | 5390 | 6648 |
| 629 | 20231205 | 090300 | 52109270 | 5400 | 5410 | 5410 | 5400 | 1029 |
| 630 | 20231205 | 090200 | 46552380 | 5400 | 5400 | 5420 | 5390 | 1605 |
| 631 | 20231205 | 090100 | 37887210 | 5400 | 5390 | 5410 | 5390 | 2720 |
| 632 | 20231205 | 090000 | 23197300 | 5390 | 5400 | 5410 | 5390 | 4296 |