33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 1391 |
| 3 | 20231205 | 192700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 4 | 20231205 | 192600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 5 | 20231205 | 192500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 6 | 20231205 | 192400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 7 | 20231205 | 192300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 8 | 20231205 | 192200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 9 | 20231205 | 192100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 10 | 20231205 | 192000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 11 | 20231205 | 191900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 12 | 20231205 | 191800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 13 | 20231205 | 191700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 14 | 20231205 | 191600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 15 | 20231205 | 191500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 16 | 20231205 | 191400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 17 | 20231205 | 191300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 18 | 20231205 | 191200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 19 | 20231205 | 191100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 20 | 20231205 | 191000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 21 | 20231205 | 190900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 22 | 20231205 | 190800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 23 | 20231205 | 190700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 24 | 20231205 | 190600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 25 | 20231205 | 190500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 26 | 20231205 | 190400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 27 | 20231205 | 190300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 28 | 20231205 | 190200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 29 | 20231205 | 190100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 30 | 20231205 | 190000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 31 | 20231205 | 185900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 32 | 20231205 | 185800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 1391 |
| 33 | 20231205 | 185700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 34 | 20231205 | 185600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 35 | 20231205 | 185500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 36 | 20231205 | 185400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 37 | 20231205 | 185300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 38 | 20231205 | 185200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 39 | 20231205 | 185100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 40 | 20231205 | 185000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 41 | 20231205 | 184900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 42 | 20231205 | 184800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 43 | 20231205 | 184700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 44 | 20231205 | 184600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 45 | 20231205 | 184500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 46 | 20231205 | 184400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 47 | 20231205 | 184300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 48 | 20231205 | 184200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 49 | 20231205 | 184100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 50 | 20231205 | 184000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 51 | 20231205 | 183900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 52 | 20231205 | 183800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 53 | 20231205 | 183700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 54 | 20231205 | 183600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 55 | 20231205 | 183500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 56 | 20231205 | 183400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 57 | 20231205 | 183300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 58 | 20231205 | 183200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 59 | 20231205 | 183100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 60 | 20231205 | 183000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 61 | 20231205 | 182900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 62 | 20231205 | 182800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 1391 |
| 63 | 20231205 | 182700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 64 | 20231205 | 182600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 65 | 20231205 | 182500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 66 | 20231205 | 182400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 67 | 20231205 | 182300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 68 | 20231205 | 182200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 69 | 20231205 | 182100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 70 | 20231205 | 182000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 71 | 20231205 | 181900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 72 | 20231205 | 181800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 73 | 20231205 | 181700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 74 | 20231205 | 181600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 75 | 20231205 | 181500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 76 | 20231205 | 181400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 77 | 20231205 | 181300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 78 | 20231205 | 181200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 79 | 20231205 | 181100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 80 | 20231205 | 181000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 81 | 20231205 | 180900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 82 | 20231205 | 180800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 83 | 20231205 | 180700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 84 | 20231205 | 180600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 85 | 20231205 | 180500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 86 | 20231205 | 180400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 87 | 20231205 | 180300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 88 | 20231205 | 180200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 89 | 20231205 | 180100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 90 | 20231205 | 180000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 91 | 20231205 | 175900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 92 | 20231205 | 175800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 1391 |
| 93 | 20231205 | 175700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 94 | 20231205 | 175600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 95 | 20231205 | 175500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 96 | 20231205 | 175400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 97 | 20231205 | 175300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 98 | 20231205 | 175200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 99 | 20231205 | 175100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 100 | 20231205 | 175000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 101 | 20231205 | 174900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 102 | 20231205 | 174800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 103 | 20231205 | 174700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 104 | 20231205 | 174600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 105 | 20231205 | 174500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 106 | 20231205 | 174400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 107 | 20231205 | 174300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 108 | 20231205 | 174200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 109 | 20231205 | 174100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 110 | 20231205 | 174000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 111 | 20231205 | 173900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 112 | 20231205 | 173800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 113 | 20231205 | 173700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 114 | 20231205 | 173600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 115 | 20231205 | 173500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 116 | 20231205 | 173400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 117 | 20231205 | 173300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 118 | 20231205 | 173200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 119 | 20231205 | 173100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 120 | 20231205 | 173000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 121 | 20231205 | 172900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 122 | 20231205 | 172800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 1391 |
| 123 | 20231205 | 172700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 124 | 20231205 | 172600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 125 | 20231205 | 172500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 126 | 20231205 | 172400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 127 | 20231205 | 172300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 128 | 20231205 | 172200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 129 | 20231205 | 172100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 130 | 20231205 | 172000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 131 | 20231205 | 171900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 132 | 20231205 | 171800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 133 | 20231205 | 171700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 134 | 20231205 | 171600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 135 | 20231205 | 171500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 136 | 20231205 | 171400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 137 | 20231205 | 171300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 138 | 20231205 | 171200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 139 | 20231205 | 171100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 140 | 20231205 | 171000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 141 | 20231205 | 170900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 142 | 20231205 | 170800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 143 | 20231205 | 170700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 144 | 20231205 | 170600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 145 | 20231205 | 170500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 146 | 20231205 | 170400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 147 | 20231205 | 170300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 148 | 20231205 | 170200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 149 | 20231205 | 170100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 150 | 20231205 | 170000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 151 | 20231205 | 165900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 152 | 20231205 | 165800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 1391 |
| 153 | 20231205 | 165700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 154 | 20231205 | 165600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 155 | 20231205 | 165500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 156 | 20231205 | 165400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 157 | 20231205 | 165300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 158 | 20231205 | 165200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 159 | 20231205 | 165100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 160 | 20231205 | 165000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 161 | 20231205 | 164900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 162 | 20231205 | 164800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 163 | 20231205 | 164700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 164 | 20231205 | 164600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 165 | 20231205 | 164500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 166 | 20231205 | 164400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 167 | 20231205 | 164300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 168 | 20231205 | 164200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 169 | 20231205 | 164100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 170 | 20231205 | 164000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 171 | 20231205 | 163900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 172 | 20231205 | 163800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 173 | 20231205 | 163700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 174 | 20231205 | 163600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 175 | 20231205 | 163500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 176 | 20231205 | 163400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 177 | 20231205 | 163300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 178 | 20231205 | 163200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 179 | 20231205 | 163100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 180 | 20231205 | 163000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 181 | 20231205 | 162900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 182 | 20231205 | 162800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 1391 |
| 183 | 20231205 | 162700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 184 | 20231205 | 162600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 185 | 20231205 | 162500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 186 | 20231205 | 162400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 187 | 20231205 | 162300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 188 | 20231205 | 162200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 189 | 20231205 | 162100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 190 | 20231205 | 162000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 191 | 20231205 | 161900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 192 | 20231205 | 161800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 193 | 20231205 | 161700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 194 | 20231205 | 161600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 195 | 20231205 | 161500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 196 | 20231205 | 161400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 197 | 20231205 | 161300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 198 | 20231205 | 161200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 199 | 20231205 | 161100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 200 | 20231205 | 161000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 201 | 20231205 | 160900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 202 | 20231205 | 160800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 203 | 20231205 | 160700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 204 | 20231205 | 160600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 205 | 20231205 | 160500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 206 | 20231205 | 160400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 207 | 20231205 | 160300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 208 | 20231205 | 160200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 209 | 20231205 | 160100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 210 | 20231205 | 160000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 211 | 20231205 | 155900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 212 | 20231205 | 155800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 1391 |
| 213 | 20231205 | 155700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 214 | 20231205 | 155600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 215 | 20231205 | 155500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 216 | 20231205 | 155400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 217 | 20231205 | 155300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 218 | 20231205 | 155200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 219 | 20231205 | 155100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 220 | 20231205 | 155000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 221 | 20231205 | 154900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 222 | 20231205 | 154800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 223 | 20231205 | 154700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 224 | 20231205 | 154600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 225 | 20231205 | 154500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 226 | 20231205 | 154400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 227 | 20231205 | 154300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 228 | 20231205 | 154200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 229 | 20231205 | 154100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 230 | 20231205 | 154000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 231 | 20231205 | 153900 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 232 | 20231205 | 153800 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 233 | 20231205 | 153700 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 234 | 20231205 | 153600 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 235 | 20231205 | 153500 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 236 | 20231205 | 153400 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 237 | 20231205 | 153300 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 238 | 20231205 | 153200 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 239 | 20231205 | 153100 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 0 |
| 240 | 20231205 | 153000 | 1695795050 | 13130 | 13130 | 13130 | 13130 | 1391 |
| 241 | 20231205 | 152900 | 1677531220 | 13170 | 13170 | 13170 | 13170 | 0 |
| 242 | 20231205 | 152800 | 1677531220 | 13170 | 13170 | 13170 | 13170 | 0 |
| 243 | 20231205 | 152700 | 1677531220 | 13170 | 13170 | 13170 | 13170 | 0 |
| 244 | 20231205 | 152600 | 1677531220 | 13170 | 13170 | 13170 | 13170 | 0 |
| 245 | 20231205 | 152500 | 1677531220 | 13170 | 13170 | 13170 | 13170 | 0 |
| 246 | 20231205 | 152400 | 1677531220 | 13170 | 13170 | 13170 | 13170 | 0 |
| 247 | 20231205 | 152300 | 1677531220 | 13170 | 13170 | 13170 | 13170 | 0 |
| 248 | 20231205 | 152200 | 1677531220 | 13170 | 13170 | 13170 | 13170 | 0 |
| 249 | 20231205 | 152100 | 1677531220 | 13170 | 13170 | 13170 | 13170 | 0 |
| 250 | 20231205 | 152000 | 1677531220 | 13170 | 13170 | 13170 | 13170 | 0 |
| 251 | 20231205 | 151900 | 1677531220 | 13170 | 13190 | 13190 | 13160 | 168 |
| 252 | 20231205 | 151800 | 1675320150 | 13160 | 13160 | 13160 | 13160 | 1083 |
| 253 | 20231205 | 151700 | 1661067870 | 13130 | 13130 | 13130 | 13130 | 47 |
| 254 | 20231205 | 151600 | 1660450760 | 13130 | 13130 | 13130 | 13130 | 374 |
| 255 | 20231205 | 151500 | 1655540140 | 13130 | 13130 | 13130 | 13130 | 143 |
| 256 | 20231205 | 151400 | 1653662550 | 13160 | 13160 | 13160 | 13160 | 2 |
| 257 | 20231205 | 151300 | 1653636230 | 13160 | 13160 | 13160 | 13160 | 6 |
| 258 | 20231205 | 151200 | 1653557270 | 13130 | 13130 | 13130 | 13130 | 10 |
| 259 | 20231205 | 151100 | 1653425970 | 13130 | 13130 | 13130 | 13130 | 15 |
| 260 | 20231205 | 151000 | 1653229020 | 13130 | 13160 | 13160 | 13120 | 106 |
| 261 | 20231205 | 150900 | 1651838150 | 13160 | 13160 | 13160 | 13160 | 0 |
| 262 | 20231205 | 150800 | 1651838150 | 13160 | 13160 | 13160 | 13160 | 0 |
| 263 | 20231205 | 150700 | 1651838150 | 13160 | 13130 | 13160 | 13130 | 50 |
| 264 | 20231205 | 150600 | 1651180840 | 13110 | 13110 | 13110 | 13110 | 827 |
| 265 | 20231205 | 150500 | 1640338870 | 13110 | 13120 | 13120 | 13110 | 236 |
| 266 | 20231205 | 150400 | 1637244660 | 13120 | 13120 | 13130 | 13120 | 115 |
| 267 | 20231205 | 150300 | 1635735820 | 13120 | 13140 | 13140 | 13120 | 198 |
| 268 | 20231205 | 150200 | 1633138000 | 13120 | 13120 | 13120 | 13120 | 41 |
| 269 | 20231205 | 150100 | 1632600080 | 13120 | 13160 | 13160 | 13120 | 3366 |
| 270 | 20231205 | 150000 | 1588388940 | 13150 | 13160 | 13160 | 13150 | 152 |
| 271 | 20231205 | 145900 | 1586389980 | 13200 | 13180 | 13200 | 13180 | 1210 |
| 272 | 20231205 | 145800 | 1570418410 | 13150 | 13180 | 13180 | 13150 | 17 |
| 273 | 20231205 | 145700 | 1570194620 | 13180 | 13160 | 13180 | 13150 | 202 |
| 274 | 20231205 | 145600 | 1567537760 | 13150 | 13160 | 13160 | 13150 | 140 |
| 275 | 20231205 | 145500 | 1565695760 | 13160 | 13160 | 13160 | 13160 | 30 |
| 276 | 20231205 | 145400 | 1565300960 | 13150 | 13150 | 13150 | 13150 | 144 |
| 277 | 20231205 | 145300 | 1563407360 | 13150 | 13150 | 13150 | 13150 | 134 |
| 278 | 20231205 | 145200 | 1561645260 | 13150 | 13140 | 13150 | 13140 | 181 |
| 279 | 20231205 | 145100 | 1559266620 | 13150 | 13150 | 13150 | 13150 | 157 |
| 280 | 20231205 | 145000 | 1557202070 | 13150 | 13160 | 13160 | 13150 | 79 |
| 281 | 20231205 | 144900 | 1556163210 | 13140 | 13190 | 13190 | 13140 | 355 |
| 282 | 20231205 | 144800 | 1551497260 | 13140 | 13160 | 13160 | 13140 | 700 |
| 283 | 20231205 | 144700 | 1542296700 | 13160 | 13160 | 13160 | 13160 | 1 |
| 284 | 20231205 | 144600 | 1542283540 | 13160 | 13160 | 13160 | 13140 | 553 |
| 285 | 20231205 | 144500 | 1535015020 | 13160 | 13160 | 13160 | 13150 | 126 |
| 286 | 20231205 | 144400 | 1533357580 | 13150 | 13170 | 13200 | 13150 | 839 |
| 287 | 20231205 | 144300 | 1522321500 | 13160 | 13160 | 13160 | 13160 | 20 |
| 288 | 20231205 | 144200 | 1522058300 | 13160 | 13160 | 13160 | 13160 | 40 |
| 289 | 20231205 | 144100 | 1521531900 | 13150 | 13150 | 13150 | 13150 | 0 |
| 290 | 20231205 | 144000 | 1521531900 | 13150 | 13150 | 13150 | 13150 | 36 |
| 291 | 20231205 | 143900 | 1521058500 | 13150 | 13160 | 13160 | 13150 | 840 |
| 292 | 20231205 | 143800 | 1510012300 | 13160 | 13160 | 13160 | 13160 | 335 |
| 293 | 20231205 | 143700 | 1505603700 | 13160 | 13160 | 13160 | 13160 | 1 |
| 294 | 20231205 | 143600 | 1505590540 | 13160 | 13170 | 13170 | 13160 | 636 |
| 295 | 20231205 | 143500 | 1497220620 | 13250 | 13240 | 13250 | 13170 | 199 |
| 296 | 20231205 | 143400 | 1494596770 | 13240 | 13190 | 13240 | 13180 | 2434 |
| 297 | 20231205 | 143300 | 1462378180 | 13170 | 13160 | 13170 | 13160 | 123 |
| 298 | 20231205 | 143200 | 1460759400 | 13160 | 13160 | 13160 | 13160 | 151 |
| 299 | 20231205 | 143100 | 1458772240 | 13160 | 13160 | 13160 | 13160 | 0 |
| 300 | 20231205 | 143000 | 1458772240 | 13160 | 13160 | 13160 | 13160 | 152 |
| 301 | 20231205 | 142900 | 1456771920 | 13150 | 13150 | 13150 | 13150 | 0 |
| 302 | 20231205 | 142800 | 1456771920 | 13150 | 13150 | 13150 | 13150 | 228 |
| 303 | 20231205 | 142700 | 1453773720 | 13130 | 13130 | 13130 | 13130 | 0 |
| 304 | 20231205 | 142600 | 1453773720 | 13130 | 13130 | 13140 | 13130 | 136 |
| 305 | 20231205 | 142500 | 1451987900 | 13130 | 13200 | 13200 | 13130 | 110 |
| 306 | 20231205 | 142400 | 1450542800 | 13200 | 13200 | 13200 | 13200 | 7 |
| 307 | 20231205 | 142300 | 1450450400 | 13240 | 13160 | 13240 | 13100 | 2642 |
| 308 | 20231205 | 142200 | 1415736070 | 13170 | 13200 | 13200 | 13160 | 517 |
| 309 | 20231205 | 142100 | 1408928030 | 13200 | 13170 | 13200 | 13170 | 18 |
| 310 | 20231205 | 142000 | 1408690670 | 13170 | 13170 | 13170 | 13170 | 147 |
| 311 | 20231205 | 141900 | 1406754680 | 13170 | 13170 | 13170 | 13170 | 217 |
| 312 | 20231205 | 141800 | 1403896790 | 13170 | 13180 | 13180 | 13160 | 1139 |
| 313 | 20231205 | 141700 | 1388891310 | 13200 | 13230 | 13230 | 13170 | 58 |
| 314 | 20231205 | 141600 | 1388127050 | 13230 | 13230 | 13230 | 13230 | 2 |
| 315 | 20231205 | 141500 | 1388100590 | 13250 | 13240 | 13250 | 13240 | 99 |
| 316 | 20231205 | 141400 | 1386789260 | 13240 | 13220 | 13250 | 13140 | 3592 |
| 317 | 20231205 | 141300 | 1339473180 | 13250 | 13250 | 13250 | 13250 | 1 |
| 318 | 20231205 | 141200 | 1339459930 | 13250 | 13250 | 13250 | 13250 | 2 |
| 319 | 20231205 | 141100 | 1339433430 | 13250 | 13200 | 13250 | 13200 | 36 |
| 320 | 20231205 | 141000 | 1338957830 | 13190 | 13200 | 13200 | 13190 | 1149 |
| 321 | 20231205 | 140900 | 1323791420 | 13200 | 13250 | 13250 | 13200 | 2524 |
| 322 | 20231205 | 140800 | 1290446080 | 13250 | 13250 | 13250 | 13250 | 52 |
| 323 | 20231205 | 140700 | 1289757080 | 13250 | 13250 | 13250 | 13250 | 52 |
| 324 | 20231205 | 140600 | 1289068080 | 13250 | 13250 | 13250 | 13250 | 301 |
| 325 | 20231205 | 140500 | 1285079830 | 13240 | 13250 | 13250 | 13240 | 439 |
| 326 | 20231205 | 140400 | 1279263400 | 13280 | 13280 | 13280 | 13250 | 222 |
| 327 | 20231205 | 140300 | 1276315900 | 13250 | 13250 | 13250 | 13250 | 202 |
| 328 | 20231205 | 140200 | 1273639400 | 13260 | 13260 | 13270 | 13260 | 260 |
| 329 | 20231205 | 140100 | 1270190600 | 13240 | 13260 | 13260 | 13240 | 119 |
| 330 | 20231205 | 140000 | 1268612880 | 13250 | 13250 | 13250 | 13250 | 1000 |
| 331 | 20231205 | 135900 | 1255362880 | 13250 | 13260 | 13260 | 13250 | 300 |
| 332 | 20231205 | 135800 | 1251386080 | 13260 | 13260 | 13260 | 13260 | 10 |
| 333 | 20231205 | 135700 | 1251253480 | 13260 | 13260 | 13260 | 13260 | 0 |
| 334 | 20231205 | 135600 | 1251253480 | 13260 | 13260 | 13260 | 13260 | 70 |
| 335 | 20231205 | 135500 | 1250325280 | 13260 | 13290 | 13290 | 13260 | 350 |
| 336 | 20231205 | 135400 | 1245683680 | 13250 | 13250 | 13250 | 13250 | 0 |
| 337 | 20231205 | 135300 | 1245683680 | 13250 | 13250 | 13250 | 13250 | 80 |
| 338 | 20231205 | 135200 | 1244623680 | 13240 | 13260 | 13260 | 13240 | 532 |
| 339 | 20231205 | 135100 | 1237578770 | 13290 | 13370 | 13370 | 13290 | 129 |
| 340 | 20231205 | 135000 | 1235863830 | 13290 | 13290 | 13290 | 13290 | 0 |
| 341 | 20231205 | 134900 | 1235863830 | 13290 | 13290 | 13290 | 13290 | 1375 |
| 342 | 20231205 | 134800 | 1217590080 | 13290 | 13290 | 13290 | 13290 | 925 |
| 343 | 20231205 | 134700 | 1205296830 | 13290 | 13300 | 13300 | 13290 | 2000 |
| 344 | 20231205 | 134600 | 1178709540 | 13300 | 13340 | 13340 | 13300 | 1000 |
| 345 | 20231205 | 134500 | 1165396080 | 13380 | 13380 | 13380 | 13380 | 10 |
| 346 | 20231205 | 134400 | 1165262280 | 13380 | 13380 | 13380 | 13380 | 0 |
| 347 | 20231205 | 134300 | 1165262280 | 13380 | 13340 | 13380 | 13340 | 375 |
| 348 | 20231205 | 134200 | 1160259660 | 13340 | 13340 | 13340 | 13340 | 0 |
| 349 | 20231205 | 134100 | 1160259660 | 13340 | 13340 | 13340 | 13340 | 0 |
| 350 | 20231205 | 134000 | 1160259660 | 13340 | 13340 | 13340 | 13340 | 17 |
| 351 | 20231205 | 133900 | 1160032880 | 13340 | 13360 | 13360 | 13340 | 364 |
| 352 | 20231205 | 133800 | 1155174310 | 13380 | 13380 | 13380 | 13380 | 8 |
| 353 | 20231205 | 133700 | 1155067270 | 13380 | 13380 | 13380 | 13380 | 0 |
| 354 | 20231205 | 133600 | 1155067270 | 13380 | 13380 | 13380 | 13380 | 0 |
| 355 | 20231205 | 133500 | 1155067270 | 13380 | 13380 | 13380 | 13380 | 0 |
| 356 | 20231205 | 133400 | 1155067270 | 13380 | 13380 | 13380 | 13380 | 50 |
| 357 | 20231205 | 133300 | 1154398270 | 13370 | 13370 | 13370 | 13370 | 270 |
| 358 | 20231205 | 133200 | 1150788370 | 13370 | 13370 | 13370 | 13370 | 111 |
| 359 | 20231205 | 133100 | 1149304300 | 13370 | 13360 | 13370 | 13360 | 311 |
| 360 | 20231205 | 133000 | 1145147050 | 13340 | 13350 | 13350 | 13340 | 14 |
| 361 | 20231205 | 132900 | 1144960220 | 13350 | 13360 | 13360 | 13350 | 201 |
| 362 | 20231205 | 132800 | 1142274970 | 13340 | 13340 | 13340 | 13340 | 1 |
| 363 | 20231205 | 132700 | 1142261630 | 13340 | 13370 | 13370 | 13340 | 125 |
| 364 | 20231205 | 132600 | 1140593530 | 13370 | 13370 | 13370 | 13370 | 86 |
| 365 | 20231205 | 132500 | 1139443710 | 13380 | 13380 | 13380 | 13380 | 200 |
| 366 | 20231205 | 132400 | 1136767710 | 13370 | 13370 | 13370 | 13370 | 15 |
| 367 | 20231205 | 132300 | 1136567160 | 13340 | 13340 | 13340 | 13340 | 0 |
| 368 | 20231205 | 132200 | 1136567160 | 13340 | 13340 | 13340 | 13340 | 65 |
| 369 | 20231205 | 132100 | 1135700060 | 13340 | 13340 | 13340 | 13340 | 2 |
| 370 | 20231205 | 132000 | 1135673380 | 13340 | 13340 | 13340 | 13340 | 37 |
| 371 | 20231205 | 131900 | 1135179800 | 13340 | 13340 | 13340 | 13340 | 0 |
| 372 | 20231205 | 131800 | 1135179800 | 13340 | 13350 | 13350 | 13330 | 252 |
| 373 | 20231205 | 131700 | 1131819380 | 13350 | 13360 | 13370 | 13350 | 1804 |
| 374 | 20231205 | 131600 | 1107706160 | 13350 | 13350 | 13350 | 13350 | 230 |
| 375 | 20231205 | 131500 | 1104635660 | 13350 | 13340 | 13350 | 13340 | 2 |
| 376 | 20231205 | 131400 | 1104608970 | 13330 | 13330 | 13340 | 13330 | 22 |
| 377 | 20231205 | 131300 | 1104315660 | 13350 | 13350 | 13350 | 13350 | 67 |
| 378 | 20231205 | 131200 | 1103421210 | 13350 | 13350 | 13350 | 13350 | 7 |
| 379 | 20231205 | 131100 | 1103327760 | 13310 | 13310 | 13310 | 13310 | 524 |
| 380 | 20231205 | 131000 | 1096353320 | 13300 | 13290 | 13300 | 13290 | 2863 |
| 381 | 20231205 | 130900 | 1058277520 | 13230 | 13230 | 13230 | 13230 | 0 |
| 382 | 20231205 | 130800 | 1058277520 | 13230 | 13230 | 13230 | 13230 | 0 |
| 383 | 20231205 | 130700 | 1058277520 | 13230 | 13230 | 13230 | 13230 | 200 |
| 384 | 20231205 | 130600 | 1055631520 | 13300 | 13290 | 13300 | 13290 | 122 |
| 385 | 20231205 | 130500 | 1054009140 | 13210 | 13250 | 13250 | 13200 | 5460 |
| 386 | 20231205 | 130400 | 981897570 | 13250 | 13300 | 13300 | 13240 | 5492 |
| 387 | 20231205 | 130300 | 909094200 | 13300 | 13300 | 13300 | 13290 | 126 |
| 388 | 20231205 | 130200 | 907418900 | 13300 | 13300 | 13300 | 13290 | 3 |
| 389 | 20231205 | 130100 | 907379010 | 13300 | 13300 | 13300 | 13300 | 962 |
| 390 | 20231205 | 130000 | 894584410 | 13300 | 13290 | 13300 | 13290 | 255 |
| 391 | 20231205 | 125900 | 891194950 | 13290 | 13290 | 13290 | 13270 | 789 |
| 392 | 20231205 | 125800 | 880709160 | 13280 | 13280 | 13280 | 13280 | 10 |
| 393 | 20231205 | 125700 | 880576360 | 13260 | 13260 | 13260 | 13260 | 93 |
| 394 | 20231205 | 125600 | 879343180 | 13260 | 13260 | 13260 | 13260 | 0 |
| 395 | 20231205 | 125500 | 879343180 | 13260 | 13250 | 13260 | 13250 | 564 |
| 396 | 20231205 | 125400 | 871869990 | 13250 | 13250 | 13250 | 13250 | 44 |
| 397 | 20231205 | 125300 | 871286990 | 13250 | 13250 | 13250 | 13250 | 1985 |
| 398 | 20231205 | 125200 | 844985740 | 13260 | 13260 | 13300 | 13260 | 1720 |
| 399 | 20231205 | 125100 | 822176400 | 13260 | 13270 | 13300 | 13260 | 1486 |
| 400 | 20231205 | 125000 | 802470140 | 13270 | 13290 | 13300 | 13270 | 822 |
| 401 | 20231205 | 124900 | 791560890 | 13280 | 13340 | 13340 | 13280 | 4610 |
| 402 | 20231205 | 124800 | 730224360 | 13340 | 13360 | 13360 | 13340 | 1128 |
| 403 | 20231205 | 124700 | 715165530 | 13360 | 13360 | 13360 | 13360 | 86 |
| 404 | 20231205 | 124600 | 714016570 | 13360 | 13360 | 13360 | 13360 | 0 |
| 405 | 20231205 | 124500 | 714016570 | 13360 | 13360 | 13360 | 13360 | 109 |
| 406 | 20231205 | 124400 | 712560330 | 13390 | 13390 | 13390 | 13390 | 0 |
| 407 | 20231205 | 124300 | 712560330 | 13390 | 13360 | 13400 | 13360 | 416 |
| 408 | 20231205 | 124200 | 706999890 | 13360 | 13360 | 13360 | 13360 | 0 |
| 409 | 20231205 | 124100 | 706999890 | 13360 | 13360 | 13360 | 13360 | 76 |
| 410 | 20231205 | 124000 | 705984530 | 13360 | 13380 | 13400 | 13360 | 1215 |
| 411 | 20231205 | 123900 | 689743020 | 13400 | 13400 | 13400 | 13400 | 0 |
| 412 | 20231205 | 123800 | 689743020 | 13400 | 13400 | 13400 | 13400 | 0 |
| 413 | 20231205 | 123700 | 689743020 | 13400 | 13400 | 13400 | 13400 | 0 |
| 414 | 20231205 | 123600 | 689743020 | 13400 | 13400 | 13400 | 13400 | 73 |
| 415 | 20231205 | 123500 | 688764820 | 13400 | 13370 | 13400 | 13370 | 105 |
| 416 | 20231205 | 123400 | 687360820 | 13380 | 13420 | 13420 | 13380 | 1424 |
| 417 | 20231205 | 123300 | 668295640 | 13430 | 13430 | 13430 | 13430 | 8 |
| 418 | 20231205 | 123200 | 668188200 | 13430 | 13430 | 13430 | 13430 | 0 |
| 419 | 20231205 | 123100 | 668188200 | 13430 | 13430 | 13430 | 13430 | 102 |
| 420 | 20231205 | 123000 | 666818340 | 13430 | 13430 | 13430 | 13430 | 245 |
| 421 | 20231205 | 122900 | 663527990 | 13430 | 13430 | 13430 | 13430 | 32 |
| 422 | 20231205 | 122800 | 663098230 | 13440 | 13440 | 13440 | 13440 | 0 |
| 423 | 20231205 | 122700 | 663098230 | 13440 | 13440 | 13440 | 13440 | 0 |
| 424 | 20231205 | 122600 | 663098230 | 13440 | 13440 | 13440 | 13440 | 1 |
| 425 | 20231205 | 122500 | 663084790 | 13400 | 13400 | 13400 | 13400 | 27 |
| 426 | 20231205 | 122400 | 662722990 | 13440 | 13440 | 13440 | 13440 | 40 |
| 427 | 20231205 | 122300 | 662185390 | 13440 | 13440 | 13440 | 13440 | 1 |
| 428 | 20231205 | 122200 | 662171950 | 13440 | 13440 | 13440 | 13440 | 0 |
| 429 | 20231205 | 122100 | 662171950 | 13440 | 13440 | 13440 | 13440 | 11 |
| 430 | 20231205 | 122000 | 662024110 | 13440 | 13440 | 13440 | 13440 | 0 |
| 431 | 20231205 | 121900 | 662024110 | 13440 | 13440 | 13440 | 13440 | 42 |
| 432 | 20231205 | 121800 | 661459630 | 13440 | 13430 | 13440 | 13390 | 17 |
| 433 | 20231205 | 121700 | 661231850 | 13450 | 13440 | 13450 | 13440 | 23 |
| 434 | 20231205 | 121600 | 660922720 | 13440 | 13440 | 13440 | 13440 | 0 |
| 435 | 20231205 | 121500 | 660922720 | 13440 | 13440 | 13460 | 13440 | 65 |
| 436 | 20231205 | 121400 | 660048900 | 13380 | 13430 | 13460 | 13380 | 2254 |
| 437 | 20231205 | 121300 | 629866750 | 13470 | 13470 | 13470 | 13470 | 0 |
| 438 | 20231205 | 121200 | 629866750 | 13470 | 13470 | 13470 | 13470 | 0 |
| 439 | 20231205 | 121100 | 629866750 | 13470 | 13460 | 13470 | 13450 | 13 |
| 440 | 20231205 | 121000 | 629691870 | 13460 | 13460 | 13460 | 13460 | 0 |
| 441 | 20231205 | 120900 | 629691870 | 13460 | 13450 | 13460 | 13450 | 36 |
| 442 | 20231205 | 120800 | 629207510 | 13460 | 13460 | 13460 | 13460 | 12 |
| 443 | 20231205 | 120700 | 629045990 | 13460 | 13480 | 13480 | 13460 | 5 |
| 444 | 20231205 | 120600 | 628978630 | 13470 | 13480 | 13480 | 13450 | 152 |
| 445 | 20231205 | 120500 | 626931670 | 13480 | 13460 | 13480 | 13460 | 105 |
| 446 | 20231205 | 120400 | 625516290 | 13460 | 13440 | 13460 | 13440 | 235 |
| 447 | 20231205 | 120300 | 622353750 | 13450 | 13440 | 13450 | 13440 | 7 |
| 448 | 20231205 | 120200 | 622259610 | 13440 | 13430 | 13440 | 13400 | 149 |
| 449 | 20231205 | 120100 | 620262630 | 13400 | 13400 | 13400 | 13400 | 20 |
| 450 | 20231205 | 120000 | 619994630 | 13400 | 13400 | 13400 | 13400 | 120 |
| 451 | 20231205 | 115900 | 618386630 | 13400 | 13400 | 13400 | 13400 | 0 |
| 452 | 20231205 | 115800 | 618386630 | 13400 | 13400 | 13400 | 13400 | 18 |
| 453 | 20231205 | 115700 | 618145430 | 13400 | 13400 | 13400 | 13400 | 0 |
| 454 | 20231205 | 115600 | 618145430 | 13400 | 13410 | 13410 | 13400 | 88 |
| 455 | 20231205 | 115500 | 616966180 | 13400 | 13400 | 13400 | 13400 | 13 |
| 456 | 20231205 | 115400 | 616791980 | 13400 | 13400 | 13400 | 13400 | 30 |
| 457 | 20231205 | 115300 | 616389980 | 13400 | 13400 | 13400 | 13400 | 1 |
| 458 | 20231205 | 115200 | 616376580 | 13400 | 13400 | 13400 | 13400 | 0 |
| 459 | 20231205 | 115100 | 616376580 | 13400 | 13400 | 13400 | 13400 | 0 |
| 460 | 20231205 | 115000 | 616376580 | 13400 | 13400 | 13400 | 13400 | 1 |
| 461 | 20231205 | 114900 | 616363180 | 13400 | 13400 | 13400 | 13400 | 0 |
| 462 | 20231205 | 114800 | 616363180 | 13400 | 13400 | 13400 | 13400 | 43 |
| 463 | 20231205 | 114700 | 615786980 | 13400 | 13400 | 13400 | 13400 | 0 |
| 464 | 20231205 | 114600 | 615786980 | 13400 | 13400 | 13400 | 13400 | 100 |
| 465 | 20231205 | 114500 | 614446980 | 13450 | 13450 | 13450 | 13450 | 1 |
| 466 | 20231205 | 114400 | 614433530 | 13450 | 13450 | 13450 | 13450 | 0 |
| 467 | 20231205 | 114300 | 614433530 | 13450 | 13450 | 13450 | 13450 | 0 |
| 468 | 20231205 | 114200 | 614433530 | 13450 | 13450 | 13450 | 13450 | 0 |
| 469 | 20231205 | 114100 | 614433530 | 13450 | 13450 | 13450 | 13450 | 10 |
| 470 | 20231205 | 114000 | 614299030 | 13450 | 13450 | 13450 | 13450 | 1 |
| 471 | 20231205 | 113900 | 614285580 | 13460 | 13460 | 13460 | 13460 | 2 |
| 472 | 20231205 | 113800 | 614258660 | 13470 | 13470 | 13480 | 13390 | 24 |
| 473 | 20231205 | 113700 | 613935580 | 13470 | 13460 | 13470 | 13460 | 63 |
| 474 | 20231205 | 113600 | 613087070 | 13380 | 13430 | 13430 | 13380 | 67 |
| 475 | 20231205 | 113500 | 612187910 | 13430 | 13430 | 13430 | 13430 | 6 |
| 476 | 20231205 | 113400 | 612107330 | 13430 | 13430 | 13430 | 13430 | 2 |
| 477 | 20231205 | 113300 | 612080470 | 13430 | 13430 | 13430 | 13430 | 0 |
| 478 | 20231205 | 113200 | 612080470 | 13430 | 13430 | 13430 | 13430 | 1 |
| 479 | 20231205 | 113100 | 612067040 | 13380 | 13380 | 13380 | 13380 | 0 |
| 480 | 20231205 | 113000 | 612067040 | 13380 | 13380 | 13380 | 13380 | 196 |
| 481 | 20231205 | 112900 | 609444560 | 13380 | 13420 | 13420 | 13380 | 3302 |
| 482 | 20231205 | 112800 | 565210490 | 13420 | 13430 | 13430 | 13420 | 422 |
| 483 | 20231205 | 112700 | 559547160 | 13430 | 13430 | 13430 | 13430 | 973 |
| 484 | 20231205 | 112600 | 546479770 | 13430 | 13440 | 13440 | 13430 | 470 |
| 485 | 20231205 | 112500 | 540165080 | 13440 | 13450 | 13450 | 13440 | 30 |
| 486 | 20231205 | 112400 | 539761720 | 13490 | 13490 | 13490 | 13490 | 1 |
| 487 | 20231205 | 112300 | 539748230 | 13450 | 13490 | 13490 | 13450 | 8 |
| 488 | 20231205 | 112200 | 539640470 | 13490 | 13490 | 13490 | 13490 | 7 |
| 489 | 20231205 | 112100 | 539546040 | 13490 | 13490 | 13490 | 13490 | 19 |
| 490 | 20231205 | 112000 | 539289730 | 13490 | 13490 | 13490 | 13490 | 1 |
| 491 | 20231205 | 111900 | 539276240 | 13490 | 13490 | 13490 | 13490 | 0 |
| 492 | 20231205 | 111800 | 539276240 | 13490 | 13490 | 13490 | 13490 | 2 |
| 493 | 20231205 | 111700 | 539249260 | 13440 | 13440 | 13440 | 13440 | 0 |
| 494 | 20231205 | 111600 | 539249260 | 13440 | 13440 | 13440 | 13440 | 171 |
| 495 | 20231205 | 111500 | 536951020 | 13440 | 13440 | 13440 | 13440 | 2 |
| 496 | 20231205 | 111400 | 536924140 | 13440 | 13440 | 13440 | 13440 | 1 |
| 497 | 20231205 | 111300 | 536910700 | 13440 | 13440 | 13440 | 13440 | 200 |
| 498 | 20231205 | 111200 | 534222700 | 13430 | 13430 | 13430 | 13430 | 0 |
| 499 | 20231205 | 111100 | 534222700 | 13430 | 13430 | 13430 | 13430 | 0 |
| 500 | 20231205 | 111000 | 534222700 | 13430 | 13450 | 13450 | 13430 | 10 |
| 501 | 20231205 | 110900 | 534088360 | 13430 | 13430 | 13430 | 13430 | 0 |
| 502 | 20231205 | 110800 | 534088360 | 13430 | 13430 | 13430 | 13430 | 518 |
| 503 | 20231205 | 110700 | 527131620 | 13430 | 13450 | 13500 | 13430 | 1569 |
| 504 | 20231205 | 110600 | 506057110 | 13480 | 13480 | 13480 | 13480 | 0 |
| 505 | 20231205 | 110500 | 506057110 | 13480 | 13480 | 13480 | 13480 | 4 |
| 506 | 20231205 | 110400 | 506003190 | 13500 | 13500 | 13500 | 13500 | 0 |
| 507 | 20231205 | 110300 | 506003190 | 13500 | 13500 | 13500 | 13500 | 0 |
| 508 | 20231205 | 110200 | 506003190 | 13500 | 13500 | 13500 | 13500 | 0 |
| 509 | 20231205 | 110100 | 506003190 | 13500 | 13500 | 13500 | 13500 | 4 |
| 510 | 20231205 | 110000 | 505949190 | 13440 | 13440 | 13440 | 13440 | 32 |
| 511 | 20231205 | 105900 | 505519110 | 13440 | 13460 | 13460 | 13440 | 1070 |
| 512 | 20231205 | 105800 | 491135560 | 13440 | 13440 | 13440 | 13440 | 0 |
| 513 | 20231205 | 105700 | 491135560 | 13440 | 13440 | 13440 | 13440 | 0 |
| 514 | 20231205 | 105600 | 491135560 | 13440 | 13440 | 13440 | 13440 | 0 |
| 515 | 20231205 | 105500 | 491135560 | 13440 | 13440 | 13440 | 13440 | 0 |
| 516 | 20231205 | 105400 | 491135560 | 13440 | 13440 | 13440 | 13440 | 0 |
| 517 | 20231205 | 105300 | 491135560 | 13440 | 13440 | 13440 | 13440 | 0 |
| 518 | 20231205 | 105200 | 491135560 | 13440 | 13440 | 13440 | 13440 | 0 |
| 519 | 20231205 | 105100 | 491135560 | 13440 | 13440 | 13440 | 13440 | 0 |
| 520 | 20231205 | 105000 | 491135560 | 13440 | 13450 | 13450 | 13440 | 1404 |
| 521 | 20231205 | 104900 | 472260710 | 13450 | 13460 | 13460 | 13450 | 5 |
| 522 | 20231205 | 104800 | 472193440 | 13450 | 13450 | 13450 | 13450 | 0 |
| 523 | 20231205 | 104700 | 472193440 | 13450 | 13450 | 13450 | 13450 | 0 |
| 524 | 20231205 | 104600 | 472193440 | 13450 | 13450 | 13450 | 13450 | 2 |
| 525 | 20231205 | 104500 | 472166540 | 13450 | 13450 | 13450 | 13450 | 0 |
| 526 | 20231205 | 104400 | 472166540 | 13450 | 13450 | 13450 | 13450 | 0 |
| 527 | 20231205 | 104300 | 472166540 | 13450 | 13450 | 13450 | 13450 | 0 |
| 528 | 20231205 | 104200 | 472166540 | 13450 | 13450 | 13450 | 13450 | 137 |
| 529 | 20231205 | 104100 | 470323890 | 13450 | 13450 | 13450 | 13450 | 1 |
| 530 | 20231205 | 104000 | 470310440 | 13450 | 13450 | 13450 | 13450 | 0 |
| 531 | 20231205 | 103900 | 470310440 | 13450 | 13460 | 13460 | 13450 | 1000 |
| 532 | 20231205 | 103800 | 456854280 | 13470 | 13470 | 13470 | 13470 | 100 |
| 533 | 20231205 | 103700 | 455507280 | 13460 | 13460 | 13460 | 13460 | 0 |
| 534 | 20231205 | 103600 | 455507280 | 13460 | 13460 | 13460 | 13460 | 5 |
| 535 | 20231205 | 103500 | 455439980 | 13460 | 13460 | 13460 | 13460 | 0 |
| 536 | 20231205 | 103400 | 455439980 | 13460 | 13470 | 13470 | 13460 | 30 |
| 537 | 20231205 | 103300 | 455035960 | 13470 | 13470 | 13470 | 13470 | 98 |
| 538 | 20231205 | 103200 | 453715900 | 13460 | 13460 | 13460 | 13460 | 839 |
| 539 | 20231205 | 103100 | 442422960 | 13460 | 13470 | 13470 | 13460 | 650 |
| 540 | 20231205 | 103000 | 433667540 | 13470 | 13470 | 13470 | 13470 | 74 |
| 541 | 20231205 | 102900 | 432670760 | 13470 | 13470 | 13470 | 13470 | 4 |
| 542 | 20231205 | 102800 | 432616880 | 13470 | 13480 | 13480 | 13470 | 500 |
| 543 | 20231205 | 102700 | 425880230 | 13480 | 13480 | 13480 | 13480 | 0 |
| 544 | 20231205 | 102600 | 425880230 | 13480 | 13480 | 13480 | 13480 | 29 |
| 545 | 20231205 | 102500 | 425489310 | 13480 | 13480 | 13480 | 13480 | 5 |
| 546 | 20231205 | 102400 | 425421910 | 13480 | 13480 | 13480 | 13480 | 74 |
| 547 | 20231205 | 102300 | 424424390 | 13480 | 13510 | 13510 | 13480 | 50 |
| 548 | 20231205 | 102200 | 423750360 | 13520 | 13520 | 13520 | 13520 | 1 |
| 549 | 20231205 | 102100 | 423736840 | 13510 | 13510 | 13510 | 13510 | 10 |
| 550 | 20231205 | 102000 | 423601740 | 13510 | 13470 | 13510 | 13470 | 57 |
| 551 | 20231205 | 101900 | 422831950 | 13470 | 13470 | 13470 | 13470 | 0 |
| 552 | 20231205 | 101800 | 422831950 | 13470 | 13470 | 13470 | 13470 | 50 |
| 553 | 20231205 | 101700 | 422158450 | 13520 | 13520 | 13520 | 13520 | 2 |
| 554 | 20231205 | 101600 | 422131410 | 13520 | 13520 | 13520 | 13520 | 150 |
| 555 | 20231205 | 101500 | 420103410 | 13520 | 13500 | 13520 | 13500 | 63 |
| 556 | 20231205 | 101400 | 419251690 | 13480 | 13470 | 13480 | 13470 | 42 |
| 557 | 20231205 | 101300 | 418685580 | 13480 | 13480 | 13480 | 13480 | 347 |
| 558 | 20231205 | 101200 | 414008020 | 13480 | 13490 | 13490 | 13480 | 187 |
| 559 | 20231205 | 101100 | 411487240 | 13490 | 13490 | 13490 | 13490 | 10 |
| 560 | 20231205 | 101000 | 411352340 | 13490 | 13490 | 13490 | 13490 | 8 |
| 561 | 20231205 | 100900 | 411244420 | 13490 | 13490 | 13490 | 13490 | 1 |
| 562 | 20231205 | 100800 | 411230930 | 13480 | 13480 | 13480 | 13480 | 0 |
| 563 | 20231205 | 100700 | 411230930 | 13480 | 13480 | 13480 | 13480 | 30 |
| 564 | 20231205 | 100600 | 410826530 | 13480 | 13490 | 13490 | 13480 | 232 |
| 565 | 20231205 | 100500 | 407699070 | 13490 | 13500 | 13500 | 13490 | 158 |
| 566 | 20231205 | 100400 | 405567610 | 13500 | 13500 | 13500 | 13500 | 481 |
| 567 | 20231205 | 100300 | 399074110 | 13500 | 13500 | 13500 | 13500 | 1000 |
| 568 | 20231205 | 100200 | 385574110 | 13500 | 13500 | 13500 | 13500 | 1 |
| 569 | 20231205 | 100100 | 385560610 | 13490 | 13530 | 13530 | 13490 | 13 |
| 570 | 20231205 | 100000 | 385384840 | 13530 | 13500 | 13530 | 13500 | 205 |
| 571 | 20231205 | 095900 | 382614160 | 13490 | 13490 | 13490 | 13490 | 0 |
| 572 | 20231205 | 095800 | 382614160 | 13490 | 13500 | 13500 | 13490 | 161 |
| 573 | 20231205 | 095700 | 380441260 | 13500 | 13500 | 13500 | 13500 | 0 |
| 574 | 20231205 | 095600 | 380441260 | 13500 | 13500 | 13500 | 13500 | 148 |
| 575 | 20231205 | 095500 | 378443260 | 13500 | 13490 | 13500 | 13490 | 86 |
| 576 | 20231205 | 095400 | 377282650 | 13500 | 13510 | 13510 | 13500 | 103 |
| 577 | 20231205 | 095300 | 375892130 | 13500 | 13500 | 13500 | 13500 | 0 |
| 578 | 20231205 | 095200 | 375892130 | 13500 | 13500 | 13500 | 13500 | 2 |
| 579 | 20231205 | 095100 | 375865130 | 13500 | 13500 | 13500 | 13500 | 100 |
| 580 | 20231205 | 095000 | 374515130 | 13500 | 13500 | 13500 | 13500 | 100 |
| 581 | 20231205 | 094900 | 373165130 | 13500 | 13500 | 13500 | 13500 | 100 |
| 582 | 20231205 | 094800 | 371815130 | 13500 | 13500 | 13500 | 13500 | 55 |
| 583 | 20231205 | 094700 | 371072630 | 13510 | 13530 | 13530 | 13510 | 1011 |
| 584 | 20231205 | 094600 | 357413560 | 13530 | 13530 | 13530 | 13530 | 20 |
| 585 | 20231205 | 094500 | 357142960 | 13510 | 13510 | 13510 | 13510 | 12 |
| 586 | 20231205 | 094400 | 356980840 | 13540 | 13540 | 13540 | 13540 | 11 |
| 587 | 20231205 | 094300 | 356831900 | 13540 | 13540 | 13540 | 13540 | 1 |
| 588 | 20231205 | 094200 | 356818360 | 13540 | 13540 | 13540 | 13540 | 100 |
| 589 | 20231205 | 094100 | 355464360 | 13540 | 13550 | 13550 | 13540 | 11 |
| 590 | 20231205 | 094000 | 355315320 | 13550 | 13490 | 13550 | 13490 | 57 |
| 591 | 20231205 | 093900 | 354546330 | 13490 | 13560 | 13560 | 13490 | 78 |
| 592 | 20231205 | 093800 | 353493970 | 13480 | 13570 | 13570 | 13480 | 190 |
| 593 | 20231205 | 093700 | 350932680 | 13570 | 13500 | 13570 | 13500 | 404 |
| 594 | 20231205 | 093600 | 345478060 | 13500 | 13480 | 13500 | 13460 | 240 |
| 595 | 20231205 | 093500 | 342243560 | 13480 | 13480 | 13480 | 13480 | 1 |
| 596 | 20231205 | 093400 | 342230080 | 13480 | 13470 | 13480 | 13460 | 30 |
| 597 | 20231205 | 093300 | 341825740 | 13460 | 13480 | 13480 | 13460 | 1557 |
| 598 | 20231205 | 093200 | 320868480 | 13480 | 13460 | 13480 | 13460 | 51 |
| 599 | 20231205 | 093100 | 320182000 | 13450 | 13450 | 13450 | 13450 | 0 |
| 600 | 20231205 | 093000 | 320182000 | 13450 | 13450 | 13450 | 13450 | 755 |
| 601 | 20231205 | 092900 | 310027250 | 13460 | 13460 | 13490 | 13460 | 109 |
| 602 | 20231205 | 092800 | 308560050 | 13490 | 13490 | 13490 | 13490 | 1 |
| 603 | 20231205 | 092700 | 308546560 | 13470 | 13480 | 13480 | 13470 | 136 |
| 604 | 20231205 | 092600 | 306714630 | 13470 | 13450 | 13470 | 13450 | 1080 |
| 605 | 20231205 | 092500 | 292170730 | 13470 | 13450 | 13470 | 13450 | 71 |
| 606 | 20231205 | 092400 | 291215360 | 13450 | 13450 | 13460 | 13450 | 737 |
| 607 | 20231205 | 092300 | 281302700 | 13450 | 13480 | 13480 | 13450 | 537 |
| 608 | 20231205 | 092200 | 274074640 | 13480 | 13480 | 13480 | 13480 | 4 |
| 609 | 20231205 | 092100 | 274020720 | 13470 | 13480 | 13480 | 13470 | 937 |
| 610 | 20231205 | 092000 | 261390170 | 13480 | 13460 | 13480 | 13460 | 354 |
| 611 | 20231205 | 091900 | 256622850 | 13490 | 13500 | 13500 | 13460 | 2475 |
| 612 | 20231205 | 091800 | 223275500 | 13500 | 13500 | 13530 | 13500 | 83 |
| 613 | 20231205 | 091700 | 222154580 | 13490 | 13500 | 13500 | 13490 | 40 |
| 614 | 20231205 | 091600 | 221614880 | 13490 | 13500 | 13500 | 13490 | 400 |
| 615 | 20231205 | 091500 | 216217800 | 13500 | 13530 | 13530 | 13500 | 23 |
| 616 | 20231205 | 091400 | 215906990 | 13500 | 13500 | 13500 | 13500 | 16 |
| 617 | 20231205 | 091300 | 215690990 | 13500 | 13530 | 13530 | 13500 | 14 |
| 618 | 20231205 | 091200 | 215501720 | 13480 | 13480 | 13490 | 13480 | 636 |
| 619 | 20231205 | 091100 | 206925660 | 13480 | 13460 | 13530 | 13460 | 3070 |
| 620 | 20231205 | 091000 | 165535440 | 13460 | 13470 | 13480 | 13450 | 1203 |
| 621 | 20231205 | 090900 | 149334780 | 13480 | 13540 | 13540 | 13470 | 3134 |
| 622 | 20231205 | 090800 | 107003140 | 13540 | 13570 | 13570 | 13540 | 554 |
| 623 | 20231205 | 090700 | 99499210 | 13570 | 13560 | 13580 | 13560 | 201 |
| 624 | 20231205 | 090600 | 96771580 | 13570 | 13540 | 13570 | 13540 | 479 |
| 625 | 20231205 | 090500 | 90280410 | 13540 | 13590 | 13590 | 13540 | 1218 |
| 626 | 20231205 | 090400 | 73747300 | 13600 | 13600 | 13600 | 13600 | 361 |
| 627 | 20231205 | 090300 | 68837700 | 13600 | 13580 | 13650 | 13580 | 437 |
| 628 | 20231205 | 090200 | 62894470 | 13660 | 13620 | 13660 | 13580 | 2294 |
| 629 | 20231205 | 090100 | 31672200 | 13630 | 13680 | 13680 | 13610 | 1707 |
| 630 | 20231205 | 090000 | 8408230 | 13700 | 13670 | 13700 | 13670 | 463 |