30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 1755 |
| 3 | 20231205 | 190100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 4 | 20231205 | 190000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 5 | 20231205 | 185900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 6 | 20231205 | 185800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 7 | 20231205 | 185700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 8 | 20231205 | 185600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 9 | 20231205 | 185500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 10 | 20231205 | 185400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 11 | 20231205 | 185300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 12 | 20231205 | 185200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 13 | 20231205 | 185100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 14 | 20231205 | 185000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 15 | 20231205 | 184900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 16 | 20231205 | 184800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 17 | 20231205 | 184700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 18 | 20231205 | 184600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 19 | 20231205 | 184500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 20 | 20231205 | 184400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 21 | 20231205 | 184300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 22 | 20231205 | 184200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 23 | 20231205 | 184100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 24 | 20231205 | 184000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 25 | 20231205 | 183900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 26 | 20231205 | 183800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 27 | 20231205 | 183700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 28 | 20231205 | 183600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 29 | 20231205 | 183500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 30 | 20231205 | 183400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 31 | 20231205 | 183300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 32 | 20231205 | 183200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 1755 |
| 33 | 20231205 | 183100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 34 | 20231205 | 183000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 35 | 20231205 | 182900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 36 | 20231205 | 182800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 37 | 20231205 | 182700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 38 | 20231205 | 182600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 39 | 20231205 | 182500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 40 | 20231205 | 182400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 41 | 20231205 | 182300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 42 | 20231205 | 182200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 43 | 20231205 | 182100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 44 | 20231205 | 182000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 45 | 20231205 | 181900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 46 | 20231205 | 181800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 47 | 20231205 | 181700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 48 | 20231205 | 181600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 49 | 20231205 | 181500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 50 | 20231205 | 181400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 51 | 20231205 | 181300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 52 | 20231205 | 181200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 53 | 20231205 | 181100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 54 | 20231205 | 181000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 55 | 20231205 | 180900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 56 | 20231205 | 180800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 57 | 20231205 | 180700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 58 | 20231205 | 180600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 59 | 20231205 | 180500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 60 | 20231205 | 180400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 61 | 20231205 | 180300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 62 | 20231205 | 180200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 1755 |
| 63 | 20231205 | 180100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 64 | 20231205 | 180000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 65 | 20231205 | 175900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 66 | 20231205 | 175800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 67 | 20231205 | 175700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 68 | 20231205 | 175600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 69 | 20231205 | 175500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 70 | 20231205 | 175400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 71 | 20231205 | 175300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 72 | 20231205 | 175200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 73 | 20231205 | 175100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 74 | 20231205 | 175000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 75 | 20231205 | 174900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 76 | 20231205 | 174800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 77 | 20231205 | 174700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 78 | 20231205 | 174600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 79 | 20231205 | 174500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 80 | 20231205 | 174400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 81 | 20231205 | 174300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 82 | 20231205 | 174200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 83 | 20231205 | 174100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 84 | 20231205 | 174000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 85 | 20231205 | 173900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 86 | 20231205 | 173800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 87 | 20231205 | 173700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 88 | 20231205 | 173600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 89 | 20231205 | 173500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 90 | 20231205 | 173400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 91 | 20231205 | 173300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 92 | 20231205 | 173200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 1755 |
| 93 | 20231205 | 173100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 94 | 20231205 | 173000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 95 | 20231205 | 172900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 96 | 20231205 | 172800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 97 | 20231205 | 172700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 98 | 20231205 | 172600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 99 | 20231205 | 172500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 100 | 20231205 | 172400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 101 | 20231205 | 172300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 102 | 20231205 | 172200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 103 | 20231205 | 172100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 104 | 20231205 | 172000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 105 | 20231205 | 171900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 106 | 20231205 | 171800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 107 | 20231205 | 171700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 108 | 20231205 | 171600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 109 | 20231205 | 171500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 110 | 20231205 | 171400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 111 | 20231205 | 171300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 112 | 20231205 | 171200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 113 | 20231205 | 171100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 114 | 20231205 | 171000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 115 | 20231205 | 170900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 116 | 20231205 | 170800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 117 | 20231205 | 170700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 118 | 20231205 | 170600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 119 | 20231205 | 170500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 120 | 20231205 | 170400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 121 | 20231205 | 170300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 122 | 20231205 | 170200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 1755 |
| 123 | 20231205 | 170100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 124 | 20231205 | 170000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 125 | 20231205 | 165900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 126 | 20231205 | 165800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 127 | 20231205 | 165700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 128 | 20231205 | 165600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 129 | 20231205 | 165500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 130 | 20231205 | 165400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 131 | 20231205 | 165300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 132 | 20231205 | 165200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 133 | 20231205 | 165100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 134 | 20231205 | 165000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 135 | 20231205 | 164900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 136 | 20231205 | 164800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 137 | 20231205 | 164700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 138 | 20231205 | 164600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 139 | 20231205 | 164500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 140 | 20231205 | 164400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 141 | 20231205 | 164300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 142 | 20231205 | 164200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 143 | 20231205 | 164100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 144 | 20231205 | 164000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 145 | 20231205 | 163900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 146 | 20231205 | 163800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 147 | 20231205 | 163700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 148 | 20231205 | 163600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 149 | 20231205 | 163500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 150 | 20231205 | 163400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 151 | 20231205 | 163300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 152 | 20231205 | 163200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 1755 |
| 153 | 20231205 | 163100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 154 | 20231205 | 163000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 155 | 20231205 | 162900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 156 | 20231205 | 162800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 157 | 20231205 | 162700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 158 | 20231205 | 162600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 159 | 20231205 | 162500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 160 | 20231205 | 162400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 161 | 20231205 | 162300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 162 | 20231205 | 162200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 163 | 20231205 | 162100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 164 | 20231205 | 162000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 165 | 20231205 | 161900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 166 | 20231205 | 161800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 167 | 20231205 | 161700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 168 | 20231205 | 161600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 169 | 20231205 | 161500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 170 | 20231205 | 161400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 171 | 20231205 | 161300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 172 | 20231205 | 161200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 173 | 20231205 | 161100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 174 | 20231205 | 161000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 175 | 20231205 | 160900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 176 | 20231205 | 160800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 177 | 20231205 | 160700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 178 | 20231205 | 160600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 179 | 20231205 | 160500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 180 | 20231205 | 160400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 181 | 20231205 | 160300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 182 | 20231205 | 160200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 1755 |
| 183 | 20231205 | 160100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 184 | 20231205 | 160000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 185 | 20231205 | 155900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 186 | 20231205 | 155800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 187 | 20231205 | 155700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 188 | 20231205 | 155600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 189 | 20231205 | 155500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 190 | 20231205 | 155400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 191 | 20231205 | 155300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 192 | 20231205 | 155200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 193 | 20231205 | 155100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 194 | 20231205 | 155000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 195 | 20231205 | 154900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 196 | 20231205 | 154800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 197 | 20231205 | 154700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 198 | 20231205 | 154600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 199 | 20231205 | 154500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 200 | 20231205 | 154400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 201 | 20231205 | 154300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 202 | 20231205 | 154200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 203 | 20231205 | 154100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 204 | 20231205 | 154000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 205 | 20231205 | 153900 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 206 | 20231205 | 153800 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 207 | 20231205 | 153700 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 208 | 20231205 | 153600 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 209 | 20231205 | 153500 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 210 | 20231205 | 153400 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 211 | 20231205 | 153300 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 212 | 20231205 | 153200 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 1755 |
| 213 | 20231205 | 153100 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 214 | 20231205 | 153000 | 1933409200 | 8610 | 8610 | 8610 | 8610 | 1755 |
| 215 | 20231205 | 152900 | 1918298650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 216 | 20231205 | 152800 | 1918298650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 217 | 20231205 | 152700 | 1918298650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 218 | 20231205 | 152600 | 1918298650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 219 | 20231205 | 152500 | 1918298650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 220 | 20231205 | 152400 | 1918298650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 221 | 20231205 | 152300 | 1918298650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 222 | 20231205 | 152200 | 1918298650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 223 | 20231205 | 152100 | 1918298650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 224 | 20231205 | 152000 | 1918298650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 225 | 20231205 | 151900 | 1918298650 | 8630 | 8650 | 8650 | 8630 | 29 |
| 226 | 20231205 | 151800 | 1918048120 | 8700 | 8700 | 8700 | 8700 | 162 |
| 227 | 20231205 | 151700 | 1916638720 | 8690 | 8670 | 8700 | 8670 | 489 |
| 228 | 20231205 | 151600 | 1912393300 | 8680 | 8690 | 8700 | 8660 | 287 |
| 229 | 20231205 | 151500 | 1909902310 | 8680 | 8680 | 8690 | 8670 | 324 |
| 230 | 20231205 | 151400 | 1907091720 | 8690 | 8680 | 8700 | 8680 | 433 |
| 231 | 20231205 | 151300 | 1903328530 | 8700 | 8650 | 8700 | 8650 | 394 |
| 232 | 20231205 | 151200 | 1899914950 | 8650 | 8650 | 8660 | 8650 | 231 |
| 233 | 20231205 | 151100 | 1897914700 | 8660 | 8670 | 8670 | 8660 | 274 |
| 234 | 20231205 | 151000 | 1895541450 | 8670 | 8670 | 8690 | 8660 | 654 |
| 235 | 20231205 | 150900 | 1889868830 | 8670 | 8660 | 8670 | 8650 | 580 |
| 236 | 20231205 | 150800 | 1884845040 | 8650 | 8660 | 8660 | 8650 | 201 |
| 237 | 20231205 | 150700 | 1883105960 | 8670 | 8670 | 8670 | 8660 | 284 |
| 238 | 20231205 | 150600 | 1880644620 | 8670 | 8660 | 8690 | 8660 | 346 |
| 239 | 20231205 | 150500 | 1877644620 | 8690 | 8670 | 8690 | 8660 | 324 |
| 240 | 20231205 | 150400 | 1874833360 | 8670 | 8660 | 8670 | 8660 | 519 |
| 241 | 20231205 | 150300 | 1870337440 | 8640 | 8630 | 8640 | 8630 | 128 |
| 242 | 20231205 | 150200 | 1869231540 | 8620 | 8630 | 8670 | 8620 | 557 |
| 243 | 20231205 | 150100 | 1864413430 | 8630 | 8620 | 8630 | 8610 | 368 |
| 244 | 20231205 | 150000 | 1861240840 | 8590 | 8620 | 8640 | 8590 | 641 |
| 245 | 20231205 | 145900 | 1855719410 | 8650 | 8630 | 8650 | 8630 | 238 |
| 246 | 20231205 | 145800 | 1853664610 | 8620 | 8620 | 8620 | 8610 | 507 |
| 247 | 20231205 | 145700 | 1849297910 | 8620 | 8640 | 8640 | 8620 | 375 |
| 248 | 20231205 | 145600 | 1846062910 | 8640 | 8660 | 8660 | 8640 | 432 |
| 249 | 20231205 | 145500 | 1842326840 | 8690 | 8650 | 8690 | 8650 | 982 |
| 250 | 20231205 | 145400 | 1833830800 | 8650 | 8650 | 8650 | 8640 | 229 |
| 251 | 20231205 | 145300 | 1831850100 | 8650 | 8650 | 8650 | 8650 | 186 |
| 252 | 20231205 | 145200 | 1830241200 | 8640 | 8640 | 8650 | 8640 | 852 |
| 253 | 20231205 | 145100 | 1822877580 | 8640 | 8640 | 8640 | 8630 | 355 |
| 254 | 20231205 | 145000 | 1819811180 | 8640 | 8640 | 8640 | 8640 | 458 |
| 255 | 20231205 | 144900 | 1815854060 | 8640 | 8630 | 8640 | 8620 | 639 |
| 256 | 20231205 | 144800 | 1810336710 | 8640 | 8640 | 8640 | 8630 | 427 |
| 257 | 20231205 | 144700 | 1806648060 | 8640 | 8640 | 8640 | 8630 | 448 |
| 258 | 20231205 | 144600 | 1802777640 | 8640 | 8620 | 8640 | 8620 | 704 |
| 259 | 20231205 | 144500 | 1796699450 | 8610 | 8640 | 8640 | 8610 | 563 |
| 260 | 20231205 | 144400 | 1791839280 | 8640 | 8640 | 8640 | 8640 | 212 |
| 261 | 20231205 | 144300 | 1790007600 | 8640 | 8650 | 8650 | 8640 | 304 |
| 262 | 20231205 | 144200 | 1787380740 | 8650 | 8640 | 8650 | 8640 | 764 |
| 263 | 20231205 | 144100 | 1780775660 | 8650 | 8650 | 8650 | 8650 | 662 |
| 264 | 20231205 | 144000 | 1775049360 | 8650 | 8600 | 8650 | 8600 | 1055 |
| 265 | 20231205 | 143900 | 1765948950 | 8570 | 8570 | 8570 | 8570 | 6 |
| 266 | 20231205 | 143800 | 1765897530 | 8520 | 8640 | 8640 | 8520 | 2122 |
| 267 | 20231205 | 143700 | 1747642920 | 8620 | 8660 | 8660 | 8620 | 1693 |
| 268 | 20231205 | 143600 | 1733007850 | 8650 | 8670 | 8670 | 8650 | 3153 |
| 269 | 20231205 | 143500 | 1705719850 | 8670 | 8670 | 8680 | 8670 | 561 |
| 270 | 20231205 | 143400 | 1700854690 | 8680 | 8680 | 8680 | 8680 | 363 |
| 271 | 20231205 | 143300 | 1697703850 | 8690 | 8690 | 8710 | 8690 | 428 |
| 272 | 20231205 | 143200 | 1693982580 | 8690 | 8680 | 8690 | 8680 | 358 |
| 273 | 20231205 | 143100 | 1690872510 | 8670 | 8710 | 8710 | 8670 | 1055 |
| 274 | 20231205 | 143000 | 1681708840 | 8720 | 8720 | 8720 | 8720 | 335 |
| 275 | 20231205 | 142900 | 1678787640 | 8720 | 8720 | 8720 | 8700 | 406 |
| 276 | 20231205 | 142800 | 1675249700 | 8720 | 8720 | 8720 | 8720 | 330 |
| 277 | 20231205 | 142700 | 1672372100 | 8710 | 8740 | 8740 | 8690 | 1898 |
| 278 | 20231205 | 142600 | 1655858420 | 8740 | 8770 | 8770 | 8740 | 748 |
| 279 | 20231205 | 142500 | 1649309880 | 8770 | 8750 | 8770 | 8750 | 211 |
| 280 | 20231205 | 142400 | 1647460230 | 8750 | 8780 | 8780 | 8750 | 589 |
| 281 | 20231205 | 142300 | 1642301430 | 8750 | 8750 | 8750 | 8750 | 263 |
| 282 | 20231205 | 142200 | 1640000180 | 8740 | 8720 | 8750 | 8720 | 295 |
| 283 | 20231205 | 142100 | 1637420360 | 8750 | 8710 | 8750 | 8710 | 287 |
| 284 | 20231205 | 142000 | 1634912100 | 8700 | 8710 | 8710 | 8690 | 415 |
| 285 | 20231205 | 141900 | 1631300760 | 8710 | 8730 | 8730 | 8710 | 1223 |
| 286 | 20231205 | 141800 | 1620643350 | 8720 | 8720 | 8720 | 8720 | 321 |
| 287 | 20231205 | 141700 | 1617844230 | 8720 | 8720 | 8720 | 8700 | 505 |
| 288 | 20231205 | 141600 | 1613446050 | 8720 | 8720 | 8720 | 8720 | 272 |
| 289 | 20231205 | 141500 | 1611074210 | 8720 | 8710 | 8720 | 8710 | 334 |
| 290 | 20231205 | 141400 | 1608163550 | 8710 | 8720 | 8720 | 8700 | 1381 |
| 291 | 20231205 | 141300 | 1596135100 | 8720 | 8750 | 8750 | 8720 | 464 |
| 292 | 20231205 | 141200 | 1592084670 | 8760 | 8740 | 8760 | 8720 | 561 |
| 293 | 20231205 | 141100 | 1587186840 | 8740 | 8780 | 8780 | 8740 | 373 |
| 294 | 20231205 | 141000 | 1583920460 | 8780 | 8770 | 8780 | 8760 | 446 |
| 295 | 20231205 | 140900 | 1580006860 | 8780 | 8770 | 8780 | 8770 | 415 |
| 296 | 20231205 | 140800 | 1576365390 | 8770 | 8770 | 8770 | 8770 | 185 |
| 297 | 20231205 | 140700 | 1574742940 | 8780 | 8760 | 8780 | 8750 | 383 |
| 298 | 20231205 | 140600 | 1571388090 | 8760 | 8770 | 8800 | 8760 | 729 |
| 299 | 20231205 | 140500 | 1564991240 | 8770 | 8770 | 8770 | 8770 | 309 |
| 300 | 20231205 | 140400 | 1562281310 | 8750 | 8800 | 8800 | 8750 | 440 |
| 301 | 20231205 | 140300 | 1558423460 | 8770 | 8780 | 8780 | 8770 | 420 |
| 302 | 20231205 | 140200 | 1554738850 | 8790 | 8800 | 8820 | 8790 | 244 |
| 303 | 20231205 | 140100 | 1552591060 | 8810 | 8810 | 8840 | 8810 | 394 |
| 304 | 20231205 | 140000 | 1549117130 | 8850 | 8840 | 8850 | 8810 | 3497 |
| 305 | 20231205 | 135900 | 1518212580 | 8840 | 8800 | 8840 | 8770 | 4751 |
| 306 | 20231205 | 135800 | 1476245950 | 8810 | 8800 | 8840 | 8800 | 132 |
| 307 | 20231205 | 135700 | 1475082360 | 8800 | 8780 | 8800 | 8780 | 628 |
| 308 | 20231205 | 135600 | 1469563660 | 8780 | 8770 | 8780 | 8770 | 263 |
| 309 | 20231205 | 135500 | 1467255120 | 8790 | 8790 | 8790 | 8790 | 71 |
| 310 | 20231205 | 135400 | 1466631030 | 8730 | 8780 | 8780 | 8730 | 603 |
| 311 | 20231205 | 135300 | 1461350830 | 8780 | 8780 | 8790 | 8780 | 452 |
| 312 | 20231205 | 135200 | 1457381510 | 8780 | 8790 | 8790 | 8770 | 403 |
| 313 | 20231205 | 135100 | 1453844470 | 8800 | 8830 | 8840 | 8800 | 520 |
| 314 | 20231205 | 135000 | 1449254910 | 8840 | 8830 | 8850 | 8830 | 707 |
| 315 | 20231205 | 134900 | 1443006950 | 8830 | 8830 | 8830 | 8830 | 180 |
| 316 | 20231205 | 134800 | 1441417550 | 8830 | 8860 | 8860 | 8830 | 340 |
| 317 | 20231205 | 134700 | 1438408860 | 8870 | 8870 | 8870 | 8850 | 503 |
| 318 | 20231205 | 134600 | 1433951880 | 8870 | 8860 | 8870 | 8860 | 361 |
| 319 | 20231205 | 134500 | 1430752150 | 8860 | 8860 | 8870 | 8850 | 577 |
| 320 | 20231205 | 134400 | 1425639820 | 8870 | 8860 | 8870 | 8860 | 1753 |
| 321 | 20231205 | 134300 | 1410092970 | 8860 | 8840 | 8860 | 8840 | 815 |
| 322 | 20231205 | 134200 | 1402872740 | 8840 | 8840 | 8860 | 8840 | 941 |
| 323 | 20231205 | 134100 | 1394550290 | 8840 | 8830 | 8840 | 8810 | 725 |
| 324 | 20231205 | 134000 | 1388150370 | 8810 | 8850 | 8860 | 8810 | 370 |
| 325 | 20231205 | 133900 | 1384875320 | 8850 | 8830 | 8850 | 8830 | 548 |
| 326 | 20231205 | 133800 | 1380033410 | 8840 | 8870 | 8870 | 8840 | 425 |
| 327 | 20231205 | 133700 | 1376270620 | 8850 | 8890 | 8890 | 8840 | 496 |
| 328 | 20231205 | 133600 | 1371874070 | 8880 | 8770 | 8890 | 8770 | 9200 |
| 329 | 20231205 | 133500 | 1290681730 | 8760 | 8750 | 8770 | 8750 | 212 |
| 330 | 20231205 | 133400 | 1288824530 | 8750 | 8760 | 8760 | 8740 | 338 |
| 331 | 20231205 | 133300 | 1285866840 | 8760 | 8750 | 8760 | 8750 | 365 |
| 332 | 20231205 | 133200 | 1282670480 | 8750 | 8750 | 8750 | 8740 | 259 |
| 333 | 20231205 | 133100 | 1280404270 | 8750 | 8740 | 8750 | 8740 | 434 |
| 334 | 20231205 | 133000 | 1276608200 | 8750 | 8750 | 8760 | 8740 | 1723 |
| 335 | 20231205 | 132900 | 1261534610 | 8740 | 8710 | 8740 | 8710 | 2231 |
| 336 | 20231205 | 132800 | 1242037730 | 8730 | 8700 | 8730 | 8700 | 1115 |
| 337 | 20231205 | 132700 | 1232319160 | 8690 | 8650 | 8690 | 8650 | 1540 |
| 338 | 20231205 | 132600 | 1218968420 | 8650 | 8640 | 8650 | 8640 | 207 |
| 339 | 20231205 | 132500 | 1217179170 | 8640 | 8640 | 8640 | 8630 | 529 |
| 340 | 20231205 | 132400 | 1212611610 | 8620 | 8640 | 8640 | 8620 | 627 |
| 341 | 20231205 | 132300 | 1207203140 | 8630 | 8630 | 8630 | 8630 | 222 |
| 342 | 20231205 | 132200 | 1205287280 | 8630 | 8640 | 8640 | 8630 | 267 |
| 343 | 20231205 | 132100 | 1202981940 | 8640 | 8640 | 8640 | 8630 | 292 |
| 344 | 20231205 | 132000 | 1200460170 | 8640 | 8640 | 8640 | 8630 | 1452 |
| 345 | 20231205 | 131900 | 1187924530 | 8630 | 8600 | 8640 | 8600 | 2064 |
| 346 | 20231205 | 131800 | 1170169960 | 8590 | 8580 | 8590 | 8580 | 271 |
| 347 | 20231205 | 131700 | 1167842670 | 8570 | 8570 | 8570 | 8570 | 0 |
| 348 | 20231205 | 131600 | 1167842670 | 8570 | 8550 | 8570 | 8540 | 3209 |
| 349 | 20231205 | 131500 | 1140405000 | 8550 | 8550 | 8550 | 8550 | 845 |
| 350 | 20231205 | 131400 | 1133180250 | 8540 | 8540 | 8540 | 8540 | 128 |
| 351 | 20231205 | 131300 | 1132087130 | 8540 | 8530 | 8540 | 8530 | 686 |
| 352 | 20231205 | 131200 | 1126234720 | 8550 | 8550 | 8550 | 8550 | 114 |
| 353 | 20231205 | 131100 | 1125260020 | 8540 | 8550 | 8550 | 8540 | 277 |
| 354 | 20231205 | 131000 | 1122892700 | 8540 | 8550 | 8550 | 8540 | 2067 |
| 355 | 20231205 | 130900 | 1105231090 | 8550 | 8600 | 8600 | 8550 | 508 |
| 356 | 20231205 | 130800 | 1100876550 | 8580 | 8590 | 8590 | 8580 | 374 |
| 357 | 20231205 | 130700 | 1097665600 | 8590 | 8590 | 8590 | 8590 | 163 |
| 358 | 20231205 | 130600 | 1096265430 | 8590 | 8590 | 8590 | 8590 | 0 |
| 359 | 20231205 | 130500 | 1096265430 | 8590 | 8580 | 8590 | 8580 | 333 |
| 360 | 20231205 | 130400 | 1093404990 | 8590 | 8590 | 8590 | 8590 | 0 |
| 361 | 20231205 | 130300 | 1093404990 | 8590 | 8590 | 8590 | 8590 | 0 |
| 362 | 20231205 | 130200 | 1093404990 | 8590 | 8590 | 8590 | 8580 | 647 |
| 363 | 20231205 | 130100 | 1087849970 | 8590 | 8590 | 8590 | 8590 | 379 |
| 364 | 20231205 | 130000 | 1084594360 | 8590 | 8590 | 8590 | 8590 | 129 |
| 365 | 20231205 | 125900 | 1083486250 | 8580 | 8580 | 8580 | 8580 | 0 |
| 366 | 20231205 | 125800 | 1083486250 | 8580 | 8580 | 8580 | 8570 | 476 |
| 367 | 20231205 | 125700 | 1079404280 | 8580 | 8580 | 8580 | 8580 | 126 |
| 368 | 20231205 | 125600 | 1078323200 | 8580 | 8580 | 8580 | 8580 | 50 |
| 369 | 20231205 | 125500 | 1077894200 | 8580 | 8580 | 8590 | 8580 | 593 |
| 370 | 20231205 | 125400 | 1072805340 | 8590 | 8590 | 8590 | 8590 | 1 |
| 371 | 20231205 | 125300 | 1072796750 | 8580 | 8580 | 8580 | 8580 | 1 |
| 372 | 20231205 | 125200 | 1072788170 | 8580 | 8570 | 8580 | 8570 | 179 |
| 373 | 20231205 | 125100 | 1071252940 | 8570 | 8590 | 8590 | 8570 | 351 |
| 374 | 20231205 | 125000 | 1068240540 | 8590 | 8590 | 8590 | 8590 | 83 |
| 375 | 20231205 | 124900 | 1067527570 | 8580 | 8580 | 8580 | 8580 | 46 |
| 376 | 20231205 | 124800 | 1067132890 | 8580 | 8570 | 8580 | 8570 | 349 |
| 377 | 20231205 | 124700 | 1064140310 | 8590 | 8590 | 8590 | 8590 | 83 |
| 378 | 20231205 | 124600 | 1063427340 | 8590 | 8570 | 8590 | 8570 | 79 |
| 379 | 20231205 | 124500 | 1062749660 | 8570 | 8570 | 8570 | 8570 | 181 |
| 380 | 20231205 | 124400 | 1061198490 | 8560 | 8560 | 8560 | 8560 | 60 |
| 381 | 20231205 | 124300 | 1060684890 | 8580 | 8570 | 8580 | 8550 | 629 |
| 382 | 20231205 | 124200 | 1055299320 | 8570 | 8590 | 8590 | 8570 | 1477 |
| 383 | 20231205 | 124100 | 1042639070 | 8590 | 8600 | 8600 | 8590 | 245 |
| 384 | 20231205 | 124000 | 1040532860 | 8610 | 8630 | 8630 | 8590 | 216 |
| 385 | 20231205 | 123900 | 1038675560 | 8580 | 8610 | 8610 | 8570 | 515 |
| 386 | 20231205 | 123800 | 1034257770 | 8630 | 8620 | 8630 | 8620 | 332 |
| 387 | 20231205 | 123700 | 1031393610 | 8630 | 8640 | 8640 | 8630 | 270 |
| 388 | 20231205 | 123600 | 1029061280 | 8640 | 8640 | 8640 | 8640 | 0 |
| 389 | 20231205 | 123500 | 1029061280 | 8640 | 8640 | 8640 | 8640 | 1 |
| 390 | 20231205 | 123400 | 1029052640 | 8640 | 8630 | 8640 | 8630 | 475 |
| 391 | 20231205 | 123300 | 1024952640 | 8650 | 8650 | 8650 | 8650 | 84 |
| 392 | 20231205 | 123200 | 1024226040 | 8640 | 8640 | 8640 | 8640 | 0 |
| 393 | 20231205 | 123100 | 1024226040 | 8640 | 8630 | 8640 | 8630 | 216 |
| 394 | 20231205 | 123000 | 1022360520 | 8630 | 8660 | 8660 | 8630 | 219 |
| 395 | 20231205 | 122900 | 1020469620 | 8650 | 8650 | 8650 | 8650 | 102 |
| 396 | 20231205 | 122800 | 1019587320 | 8660 | 8650 | 8660 | 8650 | 148 |
| 397 | 20231205 | 122700 | 1018307100 | 8640 | 8640 | 8640 | 8640 | 138 |
| 398 | 20231205 | 122600 | 1017114780 | 8640 | 8640 | 8640 | 8640 | 233 |
| 399 | 20231205 | 122500 | 1015101660 | 8650 | 8650 | 8650 | 8650 | 2 |
| 400 | 20231205 | 122400 | 1015084360 | 8640 | 8640 | 8650 | 8630 | 653 |
| 401 | 20231205 | 122300 | 1009441310 | 8640 | 8650 | 8660 | 8640 | 155 |
| 402 | 20231205 | 122200 | 1008100480 | 8650 | 8650 | 8650 | 8650 | 0 |
| 403 | 20231205 | 122100 | 1008100480 | 8650 | 8650 | 8650 | 8650 | 146 |
| 404 | 20231205 | 122000 | 1006837580 | 8650 | 8640 | 8650 | 8640 | 2 |
| 405 | 20231205 | 121900 | 1006820290 | 8630 | 8640 | 8640 | 8630 | 270 |
| 406 | 20231205 | 121800 | 1004488090 | 8640 | 8650 | 8650 | 8640 | 146 |
| 407 | 20231205 | 121700 | 1003225210 | 8640 | 8640 | 8640 | 8640 | 42 |
| 408 | 20231205 | 121600 | 1002862330 | 8640 | 8640 | 8640 | 8640 | 18 |
| 409 | 20231205 | 121500 | 1002706810 | 8640 | 8650 | 8650 | 8640 | 473 |
| 410 | 20231205 | 121400 | 998617480 | 8650 | 8640 | 8650 | 8640 | 160 |
| 411 | 20231205 | 121300 | 997233490 | 8640 | 8640 | 8640 | 8640 | 1 |
| 412 | 20231205 | 121200 | 997224850 | 8650 | 8650 | 8650 | 8640 | 301 |
| 413 | 20231205 | 121100 | 994624190 | 8640 | 8640 | 8640 | 8640 | 22 |
| 414 | 20231205 | 121000 | 994434110 | 8640 | 8640 | 8640 | 8640 | 17 |
| 415 | 20231205 | 120900 | 994287230 | 8630 | 8630 | 8630 | 8630 | 60 |
| 416 | 20231205 | 120800 | 993769430 | 8640 | 8650 | 8650 | 8640 | 278 |
| 417 | 20231205 | 120700 | 991366670 | 8650 | 8650 | 8650 | 8650 | 90 |
| 418 | 20231205 | 120600 | 990588170 | 8650 | 8650 | 8650 | 8650 | 143 |
| 419 | 20231205 | 120500 | 989351220 | 8640 | 8640 | 8650 | 8640 | 397 |
| 420 | 20231205 | 120400 | 985921130 | 8650 | 8650 | 8650 | 8650 | 158 |
| 421 | 20231205 | 120300 | 984554430 | 8650 | 8640 | 8650 | 8640 | 32 |
| 422 | 20231205 | 120200 | 984277940 | 8630 | 8630 | 8630 | 8630 | 60 |
| 423 | 20231205 | 120100 | 983760140 | 8640 | 8640 | 8640 | 8640 | 180 |
| 424 | 20231205 | 120000 | 982204940 | 8650 | 8640 | 8650 | 8640 | 118 |
| 425 | 20231205 | 115900 | 981184740 | 8630 | 8630 | 8630 | 8630 | 200 |
| 426 | 20231205 | 115800 | 979458740 | 8640 | 8650 | 8650 | 8640 | 304 |
| 427 | 20231205 | 115700 | 976831350 | 8640 | 8630 | 8640 | 8630 | 347 |
| 428 | 20231205 | 115600 | 973833470 | 8640 | 8640 | 8640 | 8640 | 82 |
| 429 | 20231205 | 115500 | 973124990 | 8640 | 8640 | 8640 | 8640 | 29 |
| 430 | 20231205 | 115400 | 972874430 | 8660 | 8640 | 8660 | 8640 | 232 |
| 431 | 20231205 | 115300 | 970868230 | 8640 | 8640 | 8640 | 8640 | 266 |
| 432 | 20231205 | 115200 | 968569990 | 8640 | 8640 | 8640 | 8640 | 10 |
| 433 | 20231205 | 115100 | 968483590 | 8640 | 8630 | 8640 | 8630 | 471 |
| 434 | 20231205 | 115000 | 964416860 | 8640 | 8640 | 8640 | 8640 | 199 |
| 435 | 20231205 | 114900 | 962697500 | 8630 | 8630 | 8630 | 8630 | 1 |
| 436 | 20231205 | 114800 | 962688870 | 8630 | 8630 | 8630 | 8630 | 0 |
| 437 | 20231205 | 114700 | 962688870 | 8630 | 8630 | 8640 | 8630 | 367 |
| 438 | 20231205 | 114600 | 959521650 | 8620 | 8620 | 8620 | 8620 | 30 |
| 439 | 20231205 | 114500 | 959263050 | 8630 | 8630 | 8630 | 8630 | 208 |
| 440 | 20231205 | 114400 | 957468010 | 8630 | 8620 | 8630 | 8620 | 129 |
| 441 | 20231205 | 114300 | 956355340 | 8620 | 8630 | 8630 | 8620 | 426 |
| 442 | 20231205 | 114200 | 952681070 | 8630 | 8630 | 8630 | 8630 | 0 |
| 443 | 20231205 | 114100 | 952681070 | 8630 | 8630 | 8630 | 8630 | 146 |
| 444 | 20231205 | 114000 | 951421090 | 8620 | 8630 | 8630 | 8620 | 448 |
| 445 | 20231205 | 113900 | 947557560 | 8620 | 8620 | 8620 | 8620 | 1 |
| 446 | 20231205 | 113800 | 947548940 | 8620 | 8610 | 8620 | 8610 | 39 |
| 447 | 20231205 | 113700 | 947212770 | 8610 | 8610 | 8610 | 8610 | 60 |
| 448 | 20231205 | 113600 | 946696170 | 8620 | 8630 | 8630 | 8620 | 301 |
| 449 | 20231205 | 113500 | 944100280 | 8630 | 8630 | 8630 | 8630 | 230 |
| 450 | 20231205 | 113400 | 942115380 | 8630 | 8620 | 8630 | 8620 | 13 |
| 451 | 20231205 | 113300 | 942003210 | 8620 | 8620 | 8620 | 8620 | 272 |
| 452 | 20231205 | 113200 | 939658570 | 8630 | 8630 | 8630 | 8610 | 166 |
| 453 | 20231205 | 113100 | 938228060 | 8610 | 8620 | 8620 | 8610 | 68 |
| 454 | 20231205 | 113000 | 937642240 | 8630 | 8620 | 8630 | 8610 | 62 |
| 455 | 20231205 | 112900 | 937107800 | 8630 | 8640 | 8640 | 8630 | 586 |
| 456 | 20231205 | 112800 | 932048170 | 8640 | 8640 | 8640 | 8640 | 84 |
| 457 | 20231205 | 112700 | 931322410 | 8640 | 8640 | 8640 | 8640 | 0 |
| 458 | 20231205 | 112600 | 931322410 | 8640 | 8610 | 8640 | 8610 | 533 |
| 459 | 20231205 | 112500 | 926724640 | 8620 | 8620 | 8620 | 8620 | 10 |
| 460 | 20231205 | 112400 | 926638440 | 8620 | 8620 | 8620 | 8620 | 41 |
| 461 | 20231205 | 112300 | 926285020 | 8620 | 8620 | 8620 | 8620 | 304 |
| 462 | 20231205 | 112200 | 923664540 | 8610 | 8620 | 8620 | 8610 | 188 |
| 463 | 20231205 | 112100 | 922044580 | 8630 | 8630 | 8630 | 8620 | 311 |
| 464 | 20231205 | 112000 | 919362060 | 8630 | 8630 | 8630 | 8630 | 185 |
| 465 | 20231205 | 111900 | 917765510 | 8620 | 8630 | 8630 | 8620 | 196 |
| 466 | 20231205 | 111800 | 916074630 | 8640 | 8640 | 8640 | 8640 | 183 |
| 467 | 20231205 | 111700 | 914493510 | 8660 | 8640 | 8660 | 8640 | 1012 |
| 468 | 20231205 | 111600 | 905749710 | 8630 | 8630 | 8630 | 8630 | 211 |
| 469 | 20231205 | 111500 | 903928780 | 8620 | 8610 | 8620 | 8610 | 212 |
| 470 | 20231205 | 111400 | 902102860 | 8640 | 8650 | 8650 | 8620 | 1137 |
| 471 | 20231205 | 111300 | 892285090 | 8650 | 8650 | 8650 | 8650 | 93 |
| 472 | 20231205 | 111200 | 891480640 | 8650 | 8650 | 8650 | 8650 | 62 |
| 473 | 20231205 | 111100 | 890944340 | 8670 | 8640 | 8670 | 8640 | 1358 |
| 474 | 20231205 | 111000 | 879208730 | 8630 | 8630 | 8630 | 8630 | 3 |
| 475 | 20231205 | 110900 | 879182840 | 8630 | 8620 | 8630 | 8610 | 238 |
| 476 | 20231205 | 110800 | 877130320 | 8620 | 8650 | 8650 | 8620 | 730 |
| 477 | 20231205 | 110700 | 870825650 | 8640 | 8650 | 8650 | 8640 | 207 |
| 478 | 20231205 | 110600 | 869037100 | 8650 | 8620 | 8650 | 8620 | 165 |
| 479 | 20231205 | 110500 | 867611200 | 8640 | 8620 | 8640 | 8620 | 207 |
| 480 | 20231205 | 110400 | 865824430 | 8630 | 8620 | 8630 | 8620 | 161 |
| 481 | 20231205 | 110300 | 864435010 | 8640 | 8630 | 8640 | 8630 | 190 |
| 482 | 20231205 | 110200 | 862795300 | 8620 | 8630 | 8640 | 8620 | 701 |
| 483 | 20231205 | 110100 | 856747660 | 8640 | 8650 | 8650 | 8640 | 218 |
| 484 | 20231205 | 110000 | 854864070 | 8650 | 8670 | 8670 | 8650 | 993 |
| 485 | 20231205 | 105900 | 846264990 | 8680 | 8680 | 8680 | 8680 | 75 |
| 486 | 20231205 | 105800 | 845613990 | 8670 | 8680 | 8680 | 8670 | 374 |
| 487 | 20231205 | 105700 | 842367760 | 8680 | 8680 | 8700 | 8680 | 334 |
| 488 | 20231205 | 105600 | 839467870 | 8680 | 8660 | 8680 | 8660 | 1076 |
| 489 | 20231205 | 105500 | 830139040 | 8660 | 8660 | 8660 | 8660 | 196 |
| 490 | 20231205 | 105400 | 828441680 | 8660 | 8670 | 8670 | 8660 | 447 |
| 491 | 20231205 | 105300 | 824568950 | 8670 | 8680 | 8680 | 8660 | 282 |
| 492 | 20231205 | 105200 | 822123850 | 8680 | 8650 | 8680 | 8650 | 931 |
| 493 | 20231205 | 105100 | 814063010 | 8640 | 8640 | 8650 | 8640 | 107 |
| 494 | 20231205 | 105000 | 813138500 | 8640 | 8640 | 8640 | 8640 | 80 |
| 495 | 20231205 | 104900 | 812447300 | 8640 | 8650 | 8650 | 8640 | 915 |
| 496 | 20231205 | 104800 | 804534200 | 8640 | 8630 | 8650 | 8630 | 1096 |
| 497 | 20231205 | 104700 | 795065040 | 8630 | 8630 | 8630 | 8620 | 471 |
| 498 | 20231205 | 104600 | 791003020 | 8630 | 8640 | 8650 | 8630 | 995 |
| 499 | 20231205 | 104500 | 782406490 | 8630 | 8610 | 8630 | 8610 | 1536 |
| 500 | 20231205 | 104400 | 769160240 | 8600 | 8600 | 8600 | 8600 | 118 |
| 501 | 20231205 | 104300 | 768145440 | 8600 | 8600 | 8610 | 8600 | 441 |
| 502 | 20231205 | 104200 | 764352830 | 8600 | 8600 | 8600 | 8600 | 968 |
| 503 | 20231205 | 104100 | 756028030 | 8600 | 8580 | 8600 | 8580 | 271 |
| 504 | 20231205 | 104000 | 753700350 | 8590 | 8570 | 8590 | 8570 | 942 |
| 505 | 20231205 | 103900 | 745616030 | 8580 | 8580 | 8580 | 8580 | 97 |
| 506 | 20231205 | 103800 | 744783770 | 8580 | 8580 | 8580 | 8580 | 184 |
| 507 | 20231205 | 103700 | 743205050 | 8580 | 8570 | 8580 | 8570 | 207 |
| 508 | 20231205 | 103600 | 741430060 | 8570 | 8570 | 8570 | 8560 | 268 |
| 509 | 20231205 | 103500 | 739133900 | 8570 | 8560 | 8580 | 8560 | 1645 |
| 510 | 20231205 | 103400 | 725050820 | 8550 | 8540 | 8550 | 8540 | 232 |
| 511 | 20231205 | 103300 | 723068830 | 8540 | 8530 | 8540 | 8530 | 143 |
| 512 | 20231205 | 103200 | 721848530 | 8570 | 8570 | 8570 | 8570 | 0 |
| 513 | 20231205 | 103100 | 721848530 | 8570 | 8570 | 8570 | 8470 | 1267 |
| 514 | 20231205 | 103000 | 711053280 | 8580 | 8580 | 8580 | 8580 | 83 |
| 515 | 20231205 | 102900 | 710341140 | 8580 | 8560 | 8580 | 8560 | 88 |
| 516 | 20231205 | 102800 | 709586800 | 8590 | 8520 | 8590 | 8520 | 282 |
| 517 | 20231205 | 102700 | 707179990 | 8520 | 8510 | 8520 | 8510 | 12 |
| 518 | 20231205 | 102600 | 707077820 | 8500 | 8510 | 8510 | 8500 | 200 |
| 519 | 20231205 | 102500 | 705375880 | 8520 | 8510 | 8520 | 8510 | 260 |
| 520 | 20231205 | 102400 | 703161280 | 8530 | 8530 | 8530 | 8500 | 645 |
| 521 | 20231205 | 102300 | 697667450 | 8530 | 8530 | 8530 | 8530 | 8 |
| 522 | 20231205 | 102200 | 697599210 | 8530 | 8540 | 8540 | 8530 | 248 |
| 523 | 20231205 | 102100 | 695481890 | 8540 | 8530 | 8540 | 8530 | 424 |
| 524 | 20231205 | 102000 | 691862800 | 8520 | 8510 | 8520 | 8510 | 568 |
| 525 | 20231205 | 101900 | 687025140 | 8510 | 8510 | 8510 | 8510 | 230 |
| 526 | 20231205 | 101800 | 685067840 | 8510 | 8510 | 8510 | 8510 | 178 |
| 527 | 20231205 | 101700 | 683553060 | 8540 | 8540 | 8540 | 8540 | 78 |
| 528 | 20231205 | 101600 | 682886940 | 8540 | 8500 | 8540 | 8500 | 293 |
| 529 | 20231205 | 101500 | 680392770 | 8530 | 8520 | 8530 | 8500 | 747 |
| 530 | 20231205 | 101400 | 674033470 | 8500 | 8490 | 8500 | 8490 | 674 |
| 531 | 20231205 | 101300 | 668305560 | 8490 | 8500 | 8500 | 8490 | 42 |
| 532 | 20231205 | 101200 | 667948780 | 8500 | 8480 | 8500 | 8480 | 1525 |
| 533 | 20231205 | 101100 | 655011760 | 8480 | 8430 | 8480 | 8430 | 2847 |
| 534 | 20231205 | 101000 | 630926270 | 8420 | 8420 | 8420 | 8420 | 28 |
| 535 | 20231205 | 100900 | 630690510 | 8420 | 8420 | 8430 | 8420 | 516 |
| 536 | 20231205 | 100800 | 626343310 | 8430 | 8430 | 8430 | 8420 | 457 |
| 537 | 20231205 | 100700 | 622492470 | 8430 | 8420 | 8430 | 8420 | 507 |
| 538 | 20231205 | 100600 | 618222670 | 8410 | 8430 | 8430 | 8410 | 3564 |
| 539 | 20231205 | 100500 | 588201410 | 8430 | 8460 | 8460 | 8430 | 3727 |
| 540 | 20231205 | 100400 | 556714370 | 8460 | 8460 | 8470 | 8450 | 1000 |
| 541 | 20231205 | 100300 | 548254550 | 8460 | 8460 | 8470 | 8460 | 269 |
| 542 | 20231205 | 100200 | 545978540 | 8460 | 8470 | 8470 | 8460 | 155 |
| 543 | 20231205 | 100100 | 544666850 | 8460 | 8460 | 8470 | 8460 | 263 |
| 544 | 20231205 | 100000 | 542441470 | 8470 | 8470 | 8470 | 8470 | 540 |
| 545 | 20231205 | 095900 | 537867670 | 8470 | 8470 | 8480 | 8470 | 239 |
| 546 | 20231205 | 095800 | 535843260 | 8470 | 8470 | 8470 | 8470 | 318 |
| 547 | 20231205 | 095700 | 533149800 | 8480 | 8480 | 8480 | 8470 | 356 |
| 548 | 20231205 | 095600 | 530132100 | 8480 | 8470 | 8500 | 8460 | 484 |
| 549 | 20231205 | 095500 | 526032590 | 8470 | 8460 | 8570 | 8460 | 1689 |
| 550 | 20231205 | 095400 | 511696710 | 8460 | 8460 | 8470 | 8460 | 419 |
| 551 | 20231205 | 095300 | 508148940 | 8470 | 8470 | 8470 | 8460 | 914 |
| 552 | 20231205 | 095200 | 500413190 | 8470 | 8490 | 8490 | 8460 | 2092 |
| 553 | 20231205 | 095100 | 482675290 | 8490 | 8500 | 8500 | 8490 | 672 |
| 554 | 20231205 | 095000 | 476968430 | 8500 | 8510 | 8520 | 8500 | 995 |
| 555 | 20231205 | 094900 | 468501190 | 8510 | 8500 | 8510 | 8500 | 146 |
| 556 | 20231205 | 094800 | 467259030 | 8500 | 8500 | 8610 | 8490 | 1232 |
| 557 | 20231205 | 094700 | 456735870 | 8490 | 8500 | 8500 | 8490 | 575 |
| 558 | 20231205 | 094600 | 451850370 | 8500 | 8510 | 8510 | 8490 | 1183 |
| 559 | 20231205 | 094500 | 441795110 | 8510 | 8500 | 8510 | 8500 | 684 |
| 560 | 20231205 | 094400 | 435979850 | 8490 | 8510 | 8520 | 8490 | 270 |
| 561 | 20231205 | 094300 | 433685680 | 8510 | 8510 | 8520 | 8510 | 487 |
| 562 | 20231205 | 094200 | 429540310 | 8510 | 8510 | 8520 | 8510 | 229 |
| 563 | 20231205 | 094100 | 427590510 | 8510 | 8500 | 8530 | 8490 | 1112 |
| 564 | 20231205 | 094000 | 418114770 | 8480 | 8500 | 8510 | 8480 | 5430 |
| 565 | 20231205 | 093900 | 371980490 | 8500 | 8520 | 8520 | 8500 | 1755 |
| 566 | 20231205 | 093800 | 357036870 | 8520 | 8540 | 8540 | 8520 | 2806 |
| 567 | 20231205 | 093700 | 333087270 | 8530 | 8550 | 8550 | 8530 | 1751 |
| 568 | 20231205 | 093600 | 318126600 | 8550 | 8570 | 8570 | 8550 | 1111 |
| 569 | 20231205 | 093500 | 308617400 | 8570 | 8570 | 8570 | 8570 | 127 |
| 570 | 20231205 | 093400 | 307529010 | 8560 | 8570 | 8570 | 8560 | 44 |
| 571 | 20231205 | 093300 | 307152270 | 8560 | 8560 | 8560 | 8560 | 252 |
| 572 | 20231205 | 093200 | 304995150 | 8560 | 8570 | 8570 | 8560 | 1677 |
| 573 | 20231205 | 093100 | 290632740 | 8580 | 8600 | 8600 | 8580 | 75 |
| 574 | 20231205 | 093000 | 289988040 | 8600 | 8600 | 8600 | 8600 | 16 |
| 575 | 20231205 | 092900 | 289850440 | 8600 | 8590 | 8600 | 8560 | 2313 |
| 576 | 20231205 | 092800 | 270010010 | 8590 | 8620 | 8620 | 8590 | 198 |
| 577 | 20231205 | 092700 | 268306410 | 8650 | 8650 | 8650 | 8650 | 0 |
| 578 | 20231205 | 092600 | 268306410 | 8650 | 8670 | 8670 | 8570 | 5275 |
| 579 | 20231205 | 092500 | 222951500 | 8670 | 8680 | 8680 | 8660 | 74 |
| 580 | 20231205 | 092400 | 222309330 | 8680 | 8680 | 8680 | 8680 | 17 |
| 581 | 20231205 | 092300 | 222161770 | 8680 | 8680 | 8680 | 8680 | 70 |
| 582 | 20231205 | 092200 | 221554170 | 8680 | 8680 | 8680 | 8680 | 1 |
| 583 | 20231205 | 092100 | 221545490 | 8640 | 8650 | 8650 | 8640 | 1203 |
| 584 | 20231205 | 092000 | 211145760 | 8680 | 8680 | 8680 | 8680 | 0 |
| 585 | 20231205 | 091900 | 211145760 | 8680 | 8680 | 8680 | 8670 | 124 |
| 586 | 20231205 | 091800 | 210069490 | 8660 | 8660 | 8660 | 8660 | 210 |
| 587 | 20231205 | 091700 | 208250890 | 8640 | 8640 | 8640 | 8640 | 0 |
| 588 | 20231205 | 091600 | 208250890 | 8640 | 8640 | 8650 | 8600 | 122 |
| 589 | 20231205 | 091500 | 207196360 | 8600 | 8630 | 8630 | 8600 | 1342 |
| 590 | 20231205 | 091400 | 195626190 | 8670 | 8670 | 8670 | 8670 | 1244 |
| 591 | 20231205 | 091300 | 184840710 | 8670 | 8640 | 8670 | 8620 | 752 |
| 592 | 20231205 | 091200 | 178344530 | 8600 | 8600 | 8600 | 8600 | 292 |
| 593 | 20231205 | 091100 | 175833330 | 8600 | 8630 | 8630 | 8600 | 1377 |
| 594 | 20231205 | 091000 | 163977770 | 8630 | 8590 | 8630 | 8590 | 2932 |
| 595 | 20231205 | 090900 | 138764540 | 8600 | 8630 | 8630 | 8600 | 2534 |
| 596 | 20231205 | 090800 | 116946020 | 8630 | 8640 | 8640 | 8630 | 845 |
| 597 | 20231205 | 090700 | 109648950 | 8640 | 8660 | 8660 | 8630 | 1775 |
| 598 | 20231205 | 090600 | 94298160 | 8680 | 8680 | 8680 | 8670 | 338 |
| 599 | 20231205 | 090500 | 91366710 | 8700 | 8680 | 8700 | 8680 | 236 |
| 600 | 20231205 | 090400 | 89316140 | 8690 | 8670 | 8700 | 8640 | 1166 |
| 601 | 20231205 | 090300 | 79222780 | 8700 | 8680 | 8700 | 8600 | 5670 |
| 602 | 20231205 | 090200 | 30143230 | 8710 | 8750 | 8750 | 8680 | 1397 |
| 603 | 20231205 | 090100 | 17966440 | 8750 | 8800 | 8800 | 8750 | 1320 |
| 604 | 20231205 | 090000 | 6369630 | 8810 | 8810 | 8810 | 8810 | 723 |