30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 2153 |
| 3 | 20231205 | 192600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20231205 | 192500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20231205 | 192400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20231205 | 192300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20231205 | 192200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20231205 | 192100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20231205 | 192000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20231205 | 191900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20231205 | 191800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20231205 | 191700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20231205 | 191600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20231205 | 191500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20231205 | 191400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20231205 | 191300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20231205 | 191200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20231205 | 191100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20231205 | 191000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20231205 | 190900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20231205 | 190800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20231205 | 190700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20231205 | 190600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20231205 | 190500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20231205 | 190400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20231205 | 190300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20231205 | 190200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20231205 | 190100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20231205 | 190000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20231205 | 185900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20231205 | 185800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20231205 | 185700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 2153 |
| 33 | 20231205 | 185600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20231205 | 185500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20231205 | 185400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20231205 | 185300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20231205 | 185200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20231205 | 185100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20231205 | 185000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20231205 | 184900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20231205 | 184800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20231205 | 184700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20231205 | 184600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20231205 | 184500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20231205 | 184400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20231205 | 184300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20231205 | 184200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20231205 | 184100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20231205 | 184000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20231205 | 183900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20231205 | 183800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20231205 | 183700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20231205 | 183600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20231205 | 183500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20231205 | 183400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20231205 | 183300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20231205 | 183200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20231205 | 183100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20231205 | 183000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20231205 | 182900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20231205 | 182800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20231205 | 182700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 2153 |
| 63 | 20231205 | 182600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20231205 | 182500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20231205 | 182400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20231205 | 182300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20231205 | 182200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20231205 | 182100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20231205 | 182000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20231205 | 181900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20231205 | 181800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20231205 | 181700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20231205 | 181600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20231205 | 181500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20231205 | 181400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20231205 | 181300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20231205 | 181200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20231205 | 181100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20231205 | 181000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20231205 | 180900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20231205 | 180800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20231205 | 180700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20231205 | 180600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20231205 | 180500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20231205 | 180400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20231205 | 180300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20231205 | 180200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20231205 | 180100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20231205 | 180000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20231205 | 175900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20231205 | 175800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20231205 | 175700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 2153 |
| 93 | 20231205 | 175600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20231205 | 175500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20231205 | 175400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20231205 | 175300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20231205 | 175200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20231205 | 175100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20231205 | 175000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20231205 | 174900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20231205 | 174800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20231205 | 174700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20231205 | 174600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20231205 | 174500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20231205 | 174400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20231205 | 174300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20231205 | 174200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20231205 | 174100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20231205 | 174000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20231205 | 173900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20231205 | 173800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20231205 | 173700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20231205 | 173600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20231205 | 173500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20231205 | 173400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20231205 | 173300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20231205 | 173200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20231205 | 173100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20231205 | 173000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20231205 | 172900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20231205 | 172800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20231205 | 172700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 2153 |
| 123 | 20231205 | 172600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20231205 | 172500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20231205 | 172400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20231205 | 172300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20231205 | 172200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20231205 | 172100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20231205 | 172000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20231205 | 171900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20231205 | 171800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20231205 | 171700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20231205 | 171600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20231205 | 171500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20231205 | 171400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20231205 | 171300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20231205 | 171200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20231205 | 171100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20231205 | 171000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20231205 | 170900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20231205 | 170800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20231205 | 170700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20231205 | 170600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20231205 | 170500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20231205 | 170400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20231205 | 170300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20231205 | 170200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20231205 | 170100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20231205 | 170000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20231205 | 165900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20231205 | 165800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20231205 | 165700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 2153 |
| 153 | 20231205 | 165600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20231205 | 165500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20231205 | 165400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20231205 | 165300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20231205 | 165200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20231205 | 165100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20231205 | 165000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20231205 | 164900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20231205 | 164800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20231205 | 164700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20231205 | 164600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20231205 | 164500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20231205 | 164400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20231205 | 164300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20231205 | 164200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20231205 | 164100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20231205 | 164000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20231205 | 163900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20231205 | 163800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20231205 | 163700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20231205 | 163600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20231205 | 163500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20231205 | 163400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20231205 | 163300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20231205 | 163200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20231205 | 163100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20231205 | 163000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20231205 | 162900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20231205 | 162800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20231205 | 162700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 2153 |
| 183 | 20231205 | 162600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20231205 | 162500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20231205 | 162400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20231205 | 162300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20231205 | 162200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20231205 | 162100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 189 | 20231205 | 162000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 190 | 20231205 | 161900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 191 | 20231205 | 161800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 192 | 20231205 | 161700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20231205 | 161600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20231205 | 161500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20231205 | 161400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20231205 | 161300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20231205 | 161200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20231205 | 161100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20231205 | 161000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20231205 | 160900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20231205 | 160800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20231205 | 160700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20231205 | 160600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20231205 | 160500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20231205 | 160400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20231205 | 160300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20231205 | 160200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20231205 | 160100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20231205 | 160000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20231205 | 155900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20231205 | 155800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20231205 | 155700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 2153 |
| 213 | 20231205 | 155600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 214 | 20231205 | 155500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 215 | 20231205 | 155400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 216 | 20231205 | 155300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 217 | 20231205 | 155200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 218 | 20231205 | 155100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 219 | 20231205 | 155000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 220 | 20231205 | 154900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 221 | 20231205 | 154800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 222 | 20231205 | 154700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 223 | 20231205 | 154600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 224 | 20231205 | 154500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 225 | 20231205 | 154400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 226 | 20231205 | 154300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 227 | 20231205 | 154200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 228 | 20231205 | 154100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 229 | 20231205 | 154000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 230 | 20231205 | 153900 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 231 | 20231205 | 153800 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 232 | 20231205 | 153700 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 233 | 20231205 | 153600 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 234 | 20231205 | 153500 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 235 | 20231205 | 153400 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 236 | 20231205 | 153300 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 237 | 20231205 | 153200 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 238 | 20231205 | 153100 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 239 | 20231205 | 153000 | 1627863670 | 6980 | 6980 | 6980 | 6980 | 2153 |
| 240 | 20231205 | 152900 | 1612835730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 241 | 20231205 | 152800 | 1612835730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 242 | 20231205 | 152700 | 1612835730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 243 | 20231205 | 152600 | 1612835730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 244 | 20231205 | 152500 | 1612835730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 245 | 20231205 | 152400 | 1612835730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 246 | 20231205 | 152300 | 1612835730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 247 | 20231205 | 152200 | 1612835730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 248 | 20231205 | 152100 | 1612835730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 249 | 20231205 | 152000 | 1612835730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 250 | 20231205 | 151900 | 1612835730 | 6990 | 6970 | 6990 | 6970 | 828 |
| 251 | 20231205 | 151800 | 1607062290 | 6970 | 6960 | 6970 | 6960 | 130 |
| 252 | 20231205 | 151700 | 1606156490 | 6970 | 6970 | 6970 | 6970 | 1487 |
| 253 | 20231205 | 151600 | 1595792100 | 6960 | 6990 | 6990 | 6960 | 1346 |
| 254 | 20231205 | 151500 | 1586416250 | 6990 | 6990 | 6990 | 6980 | 237 |
| 255 | 20231205 | 151400 | 1584761620 | 6980 | 6960 | 6980 | 6960 | 362 |
| 256 | 20231205 | 151300 | 1582238930 | 6960 | 6950 | 6960 | 6950 | 35 |
| 257 | 20231205 | 151200 | 1581995470 | 6950 | 6940 | 6950 | 6940 | 1722 |
| 258 | 20231205 | 151100 | 1570044730 | 6920 | 6900 | 6920 | 6900 | 3068 |
| 259 | 20231205 | 151000 | 1548847310 | 6890 | 6900 | 6900 | 6890 | 493 |
| 260 | 20231205 | 150900 | 1545447610 | 6900 | 6890 | 6900 | 6890 | 718 |
| 261 | 20231205 | 150800 | 1540500390 | 6890 | 6890 | 6890 | 6890 | 1 |
| 262 | 20231205 | 150700 | 1540493500 | 6890 | 6910 | 6910 | 6890 | 5925 |
| 263 | 20231205 | 150600 | 1499611470 | 6920 | 6900 | 6920 | 6900 | 843 |
| 264 | 20231205 | 150500 | 1493789290 | 6890 | 6900 | 6900 | 6890 | 205 |
| 265 | 20231205 | 150400 | 1492376260 | 6900 | 6910 | 6910 | 6890 | 3073 |
| 266 | 20231205 | 150300 | 1471169250 | 6910 | 6910 | 6910 | 6910 | 140 |
| 267 | 20231205 | 150200 | 1470201850 | 6900 | 6900 | 6920 | 6900 | 3501 |
| 268 | 20231205 | 150100 | 1446044730 | 6900 | 6890 | 6900 | 6890 | 106 |
| 269 | 20231205 | 150000 | 1445313890 | 6900 | 6900 | 6900 | 6900 | 143 |
| 270 | 20231205 | 145900 | 1444327190 | 6900 | 6900 | 6900 | 6900 | 3562 |
| 271 | 20231205 | 145800 | 1419749390 | 6910 | 6920 | 6920 | 6910 | 340 |
| 272 | 20231205 | 145700 | 1417399980 | 6920 | 6910 | 6920 | 6910 | 117 |
| 273 | 20231205 | 145600 | 1416590990 | 6910 | 6910 | 6920 | 6910 | 420 |
| 274 | 20231205 | 145500 | 1413687620 | 6920 | 6910 | 6920 | 6910 | 521 |
| 275 | 20231205 | 145400 | 1410084260 | 6900 | 6880 | 6900 | 6880 | 2291 |
| 276 | 20231205 | 145300 | 1394284640 | 6880 | 6880 | 6880 | 6870 | 274 |
| 277 | 20231205 | 145200 | 1392401120 | 6880 | 6880 | 6880 | 6880 | 570 |
| 278 | 20231205 | 145100 | 1388479520 | 6890 | 6880 | 6890 | 6880 | 271 |
| 279 | 20231205 | 145000 | 1386614010 | 6880 | 6900 | 6900 | 6880 | 276 |
| 280 | 20231205 | 144900 | 1384713440 | 6890 | 6890 | 6900 | 6890 | 241 |
| 281 | 20231205 | 144800 | 1383051910 | 6890 | 6880 | 6890 | 6880 | 1359 |
| 282 | 20231205 | 144700 | 1373688410 | 6870 | 6930 | 6930 | 6870 | 28255 |
| 283 | 20231205 | 144600 | 1179237190 | 6930 | 6950 | 6950 | 6930 | 154 |
| 284 | 20231205 | 144500 | 1178169190 | 6950 | 6960 | 6960 | 6940 | 544 |
| 285 | 20231205 | 144400 | 1174389230 | 6960 | 6960 | 6960 | 6960 | 1 |
| 286 | 20231205 | 144300 | 1174382270 | 6950 | 6950 | 6950 | 6950 | 154 |
| 287 | 20231205 | 144200 | 1173311970 | 6950 | 6950 | 6950 | 6950 | 10 |
| 288 | 20231205 | 144100 | 1173242470 | 6950 | 6950 | 6950 | 6950 | 200 |
| 289 | 20231205 | 144000 | 1171852470 | 6950 | 6970 | 6970 | 6950 | 1637 |
| 290 | 20231205 | 143900 | 1160461750 | 6970 | 6910 | 6970 | 6910 | 27573 |
| 291 | 20231205 | 143800 | 969620370 | 6910 | 6920 | 6920 | 6910 | 188 |
| 292 | 20231205 | 143700 | 968319620 | 6920 | 6910 | 6920 | 6910 | 203 |
| 293 | 20231205 | 143600 | 966916860 | 6920 | 6920 | 6920 | 6910 | 545 |
| 294 | 20231205 | 143500 | 963145760 | 6910 | 6920 | 6930 | 6910 | 937 |
| 295 | 20231205 | 143400 | 956663640 | 6930 | 6960 | 6960 | 6930 | 9435 |
| 296 | 20231205 | 143300 | 891113740 | 6960 | 6950 | 6960 | 6950 | 412 |
| 297 | 20231205 | 143200 | 888246410 | 6960 | 6970 | 6970 | 6960 | 3303 |
| 298 | 20231205 | 143100 | 865257070 | 6960 | 6970 | 6970 | 6960 | 390 |
| 299 | 20231205 | 143000 | 862541850 | 6970 | 6970 | 6970 | 6970 | 380 |
| 300 | 20231205 | 142900 | 859893250 | 6970 | 6970 | 6970 | 6970 | 610 |
| 301 | 20231205 | 142800 | 855641550 | 6980 | 6980 | 6980 | 6980 | 793 |
| 302 | 20231205 | 142700 | 850106410 | 6980 | 6980 | 6980 | 6970 | 4043 |
| 303 | 20231205 | 142600 | 821919300 | 6980 | 6980 | 6980 | 6980 | 75 |
| 304 | 20231205 | 142500 | 821395800 | 6990 | 6990 | 6990 | 6990 | 360 |
| 305 | 20231205 | 142400 | 818879400 | 6970 | 6990 | 6990 | 6970 | 5512 |
| 306 | 20231205 | 142300 | 780407000 | 7000 | 6980 | 7000 | 6980 | 86 |
| 307 | 20231205 | 142200 | 779806410 | 6980 | 6990 | 7000 | 6980 | 1043 |
| 308 | 20231205 | 142100 | 772525830 | 6990 | 6980 | 6990 | 6980 | 385 |
| 309 | 20231205 | 142000 | 769835180 | 6980 | 6990 | 6990 | 6980 | 3105 |
| 310 | 20231205 | 141900 | 748135810 | 6990 | 6990 | 6990 | 6990 | 0 |
| 311 | 20231205 | 141800 | 748135810 | 6990 | 7010 | 7010 | 6990 | 4483 |
| 312 | 20231205 | 141700 | 716755660 | 7000 | 7000 | 7000 | 7000 | 507 |
| 313 | 20231205 | 141600 | 713206660 | 7010 | 7010 | 7010 | 7010 | 96 |
| 314 | 20231205 | 141500 | 712533700 | 7020 | 7000 | 7020 | 7000 | 134 |
| 315 | 20231205 | 141400 | 711595100 | 7000 | 7000 | 7000 | 7000 | 0 |
| 316 | 20231205 | 141300 | 711595100 | 7000 | 7000 | 7000 | 7000 | 1200 |
| 317 | 20231205 | 141200 | 703195100 | 7010 | 7010 | 7010 | 7010 | 15 |
| 318 | 20231205 | 141100 | 703089950 | 7010 | 7010 | 7020 | 7010 | 175 |
| 319 | 20231205 | 141000 | 701863150 | 7020 | 7020 | 7020 | 7020 | 0 |
| 320 | 20231205 | 140900 | 701863150 | 7020 | 7010 | 7020 | 7010 | 785 |
| 321 | 20231205 | 140800 | 696357450 | 7010 | 7010 | 7010 | 7010 | 10 |
| 322 | 20231205 | 140700 | 696287350 | 7020 | 7020 | 7020 | 7020 | 4 |
| 323 | 20231205 | 140600 | 696259270 | 7020 | 7020 | 7020 | 7020 | 20 |
| 324 | 20231205 | 140500 | 696118870 | 7010 | 7020 | 7020 | 7010 | 526 |
| 325 | 20231205 | 140400 | 692427910 | 7010 | 7020 | 7020 | 7000 | 152 |
| 326 | 20231205 | 140300 | 691361210 | 7020 | 7000 | 7020 | 7000 | 151 |
| 327 | 20231205 | 140200 | 690301210 | 7000 | 7010 | 7010 | 7000 | 624 |
| 328 | 20231205 | 140100 | 685927000 | 7010 | 7000 | 7010 | 7000 | 810 |
| 329 | 20231205 | 140000 | 680254610 | 7000 | 7010 | 7010 | 7000 | 162 |
| 330 | 20231205 | 135900 | 679120410 | 7020 | 7010 | 7020 | 7010 | 4123 |
| 331 | 20231205 | 135800 | 650217890 | 7020 | 7020 | 7020 | 7020 | 61 |
| 332 | 20231205 | 135700 | 649789670 | 7020 | 7020 | 7020 | 7020 | 101 |
| 333 | 20231205 | 135600 | 649080650 | 7020 | 7020 | 7020 | 7020 | 55 |
| 334 | 20231205 | 135500 | 648694550 | 7020 | 7020 | 7020 | 7020 | 266 |
| 335 | 20231205 | 135400 | 646827230 | 7020 | 7020 | 7020 | 7020 | 622 |
| 336 | 20231205 | 135300 | 642460790 | 7030 | 7030 | 7030 | 7030 | 0 |
| 337 | 20231205 | 135200 | 642460790 | 7030 | 7030 | 7030 | 7030 | 0 |
| 338 | 20231205 | 135100 | 642460790 | 7030 | 7030 | 7030 | 7030 | 0 |
| 339 | 20231205 | 135000 | 642460790 | 7030 | 7030 | 7030 | 7030 | 0 |
| 340 | 20231205 | 134900 | 642460790 | 7030 | 7030 | 7030 | 7030 | 6 |
| 341 | 20231205 | 134800 | 642418610 | 7030 | 7030 | 7030 | 7030 | 16 |
| 342 | 20231205 | 134700 | 642306130 | 7040 | 7040 | 7040 | 7040 | 0 |
| 343 | 20231205 | 134600 | 642306130 | 7040 | 7040 | 7040 | 7040 | 3 |
| 344 | 20231205 | 134500 | 642285010 | 7020 | 7030 | 7030 | 7020 | 1500 |
| 345 | 20231205 | 134400 | 631747900 | 7030 | 7040 | 7040 | 7030 | 370 |
| 346 | 20231205 | 134300 | 629144800 | 7040 | 7040 | 7040 | 7040 | 100 |
| 347 | 20231205 | 134200 | 628440800 | 7030 | 7030 | 7030 | 7030 | 0 |
| 348 | 20231205 | 134100 | 628440800 | 7030 | 7040 | 7040 | 7030 | 1227 |
| 349 | 20231205 | 134000 | 619807890 | 7030 | 7030 | 7030 | 7030 | 10 |
| 350 | 20231205 | 133900 | 619737590 | 7040 | 7040 | 7040 | 7040 | 0 |
| 351 | 20231205 | 133800 | 619737590 | 7040 | 7040 | 7040 | 7040 | 1 |
| 352 | 20231205 | 133700 | 619730550 | 7040 | 7030 | 7040 | 7030 | 74 |
| 353 | 20231205 | 133600 | 619210300 | 7040 | 7040 | 7040 | 7040 | 112 |
| 354 | 20231205 | 133500 | 618421820 | 7040 | 7040 | 7040 | 7040 | 505 |
| 355 | 20231205 | 133400 | 614866620 | 7040 | 7050 | 7050 | 7040 | 351 |
| 356 | 20231205 | 133300 | 612395570 | 7050 | 7050 | 7050 | 7050 | 40 |
| 357 | 20231205 | 133200 | 612113570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 358 | 20231205 | 133100 | 612113570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 359 | 20231205 | 133000 | 612113570 | 7040 | 7040 | 7040 | 7040 | 273 |
| 360 | 20231205 | 132900 | 610191650 | 7040 | 7040 | 7040 | 7040 | 2 |
| 361 | 20231205 | 132800 | 610177570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 362 | 20231205 | 132700 | 610177570 | 7040 | 7040 | 7040 | 7040 | 66 |
| 363 | 20231205 | 132600 | 609712930 | 7030 | 7030 | 7030 | 7030 | 0 |
| 364 | 20231205 | 132500 | 609712930 | 7030 | 7030 | 7030 | 7030 | 7 |
| 365 | 20231205 | 132400 | 609663720 | 7030 | 7030 | 7030 | 7030 | 0 |
| 366 | 20231205 | 132300 | 609663720 | 7030 | 7030 | 7030 | 7030 | 334 |
| 367 | 20231205 | 132200 | 607315700 | 7030 | 7030 | 7030 | 7030 | 8 |
| 368 | 20231205 | 132100 | 607259460 | 7020 | 7030 | 7030 | 7020 | 2 |
| 369 | 20231205 | 132000 | 607245410 | 7030 | 7020 | 7030 | 7020 | 52 |
| 370 | 20231205 | 131900 | 606880350 | 7020 | 7020 | 7020 | 7020 | 70 |
| 371 | 20231205 | 131800 | 606388950 | 7020 | 7030 | 7030 | 7020 | 902 |
| 372 | 20231205 | 131700 | 600054390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 373 | 20231205 | 131600 | 600054390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 374 | 20231205 | 131500 | 600054390 | 7030 | 7030 | 7030 | 7030 | 60 |
| 375 | 20231205 | 131400 | 599632590 | 7030 | 7030 | 7030 | 7030 | 206 |
| 376 | 20231205 | 131300 | 598184410 | 7030 | 7030 | 7030 | 7030 | 100 |
| 377 | 20231205 | 131200 | 597481410 | 7030 | 7030 | 7030 | 7030 | 587 |
| 378 | 20231205 | 131100 | 593354800 | 7030 | 7030 | 7030 | 7030 | 0 |
| 379 | 20231205 | 131000 | 593354800 | 7030 | 7040 | 7040 | 7030 | 167 |
| 380 | 20231205 | 130900 | 592180780 | 7030 | 7030 | 7030 | 7030 | 100 |
| 381 | 20231205 | 130800 | 591477780 | 7030 | 7030 | 7030 | 7030 | 0 |
| 382 | 20231205 | 130700 | 591477780 | 7030 | 7030 | 7030 | 7030 | 25 |
| 383 | 20231205 | 130600 | 591302030 | 7030 | 7030 | 7030 | 7030 | 0 |
| 384 | 20231205 | 130500 | 591302030 | 7030 | 7030 | 7030 | 7030 | 300 |
| 385 | 20231205 | 130400 | 589193030 | 7040 | 7040 | 7040 | 7040 | 10 |
| 386 | 20231205 | 130300 | 589122630 | 7040 | 7040 | 7040 | 7040 | 6 |
| 387 | 20231205 | 130200 | 589080390 | 7040 | 7040 | 7040 | 7040 | 50 |
| 388 | 20231205 | 130100 | 588728390 | 7040 | 7040 | 7040 | 7040 | 0 |
| 389 | 20231205 | 130000 | 588728390 | 7040 | 7040 | 7040 | 7040 | 4 |
| 390 | 20231205 | 125900 | 588700230 | 7030 | 7030 | 7030 | 7030 | 0 |
| 391 | 20231205 | 125800 | 588700230 | 7030 | 7030 | 7030 | 7030 | 0 |
| 392 | 20231205 | 125700 | 588700230 | 7030 | 7030 | 7030 | 7030 | 0 |
| 393 | 20231205 | 125600 | 588700230 | 7030 | 7030 | 7030 | 7030 | 1 |
| 394 | 20231205 | 125500 | 588693200 | 7030 | 7030 | 7030 | 7030 | 0 |
| 395 | 20231205 | 125400 | 588693200 | 7030 | 7030 | 7030 | 7030 | 91 |
| 396 | 20231205 | 125300 | 588053470 | 7030 | 7020 | 7030 | 7020 | 210 |
| 397 | 20231205 | 125200 | 586578770 | 7030 | 7020 | 7030 | 7020 | 57 |
| 398 | 20231205 | 125100 | 586178130 | 7020 | 7020 | 7020 | 7020 | 1 |
| 399 | 20231205 | 125000 | 586171110 | 7020 | 7030 | 7030 | 7020 | 3900 |
| 400 | 20231205 | 124900 | 558792080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 401 | 20231205 | 124800 | 558792080 | 7030 | 7030 | 7030 | 7030 | 405 |
| 402 | 20231205 | 124700 | 555944930 | 7030 | 7030 | 7030 | 7030 | 140 |
| 403 | 20231205 | 124600 | 554960730 | 7030 | 7030 | 7030 | 7030 | 200 |
| 404 | 20231205 | 124500 | 553554730 | 7040 | 7040 | 7040 | 7040 | 12 |
| 405 | 20231205 | 124400 | 553470250 | 7050 | 7050 | 7050 | 7050 | 0 |
| 406 | 20231205 | 124300 | 553470250 | 7050 | 7050 | 7050 | 7050 | 1 |
| 407 | 20231205 | 124200 | 553463200 | 7050 | 7050 | 7050 | 7050 | 1 |
| 408 | 20231205 | 124100 | 553456150 | 7040 | 7040 | 7040 | 7040 | 200 |
| 409 | 20231205 | 124000 | 552048150 | 7040 | 7040 | 7040 | 7040 | 200 |
| 410 | 20231205 | 123900 | 550640150 | 7040 | 7040 | 7040 | 7040 | 47 |
| 411 | 20231205 | 123800 | 550309270 | 7040 | 7040 | 7040 | 7040 | 7 |
| 412 | 20231205 | 123700 | 550259990 | 7040 | 7040 | 7040 | 7040 | 2 |
| 413 | 20231205 | 123600 | 550245910 | 7040 | 7040 | 7040 | 7040 | 1 |
| 414 | 20231205 | 123500 | 550238870 | 7040 | 7040 | 7040 | 7040 | 16 |
| 415 | 20231205 | 123400 | 550126230 | 7040 | 7040 | 7040 | 7040 | 52 |
| 416 | 20231205 | 123300 | 549760150 | 7030 | 7030 | 7040 | 7030 | 80 |
| 417 | 20231205 | 123200 | 549197550 | 7040 | 7040 | 7040 | 7040 | 30 |
| 418 | 20231205 | 123100 | 548986350 | 7050 | 7050 | 7050 | 7050 | 0 |
| 419 | 20231205 | 123000 | 548986350 | 7050 | 7050 | 7050 | 7050 | 150 |
| 420 | 20231205 | 122900 | 547928850 | 7050 | 7040 | 7050 | 7040 | 11 |
| 421 | 20231205 | 122800 | 547851310 | 7030 | 7030 | 7030 | 7030 | 0 |
| 422 | 20231205 | 122700 | 547851310 | 7030 | 7030 | 7030 | 7030 | 0 |
| 423 | 20231205 | 122600 | 547851310 | 7030 | 7030 | 7030 | 7030 | 100 |
| 424 | 20231205 | 122500 | 547148310 | 7040 | 7040 | 7040 | 7040 | 0 |
| 425 | 20231205 | 122400 | 547148310 | 7040 | 7040 | 7040 | 7040 | 0 |
| 426 | 20231205 | 122300 | 547148310 | 7040 | 7040 | 7040 | 7040 | 53 |
| 427 | 20231205 | 122200 | 546775190 | 7050 | 7050 | 7050 | 7050 | 260 |
| 428 | 20231205 | 122100 | 544942190 | 7050 | 7050 | 7050 | 7050 | 21 |
| 429 | 20231205 | 122000 | 544794140 | 7050 | 7050 | 7050 | 7050 | 0 |
| 430 | 20231205 | 121900 | 544794140 | 7050 | 7050 | 7050 | 7050 | 27 |
| 431 | 20231205 | 121800 | 544603790 | 7050 | 7050 | 7050 | 7050 | 2 |
| 432 | 20231205 | 121700 | 544589690 | 7050 | 7050 | 7050 | 7050 | 3 |
| 433 | 20231205 | 121600 | 544568540 | 7050 | 7040 | 7050 | 7040 | 419 |
| 434 | 20231205 | 121500 | 541618580 | 7040 | 7040 | 7040 | 7040 | 0 |
| 435 | 20231205 | 121400 | 541618580 | 7040 | 7040 | 7040 | 7040 | 0 |
| 436 | 20231205 | 121300 | 541618580 | 7040 | 7040 | 7040 | 7040 | 0 |
| 437 | 20231205 | 121200 | 541618580 | 7040 | 7040 | 7040 | 7040 | 0 |
| 438 | 20231205 | 121100 | 541618580 | 7040 | 7040 | 7040 | 7040 | 6 |
| 439 | 20231205 | 121000 | 541576340 | 7040 | 7040 | 7040 | 7040 | 0 |
| 440 | 20231205 | 120900 | 541576340 | 7040 | 7020 | 7040 | 7020 | 201 |
| 441 | 20231205 | 120800 | 540165300 | 7020 | 7030 | 7030 | 7020 | 210 |
| 442 | 20231205 | 120700 | 538690000 | 7030 | 7030 | 7030 | 7030 | 0 |
| 443 | 20231205 | 120600 | 538690000 | 7030 | 7030 | 7030 | 7030 | 0 |
| 444 | 20231205 | 120500 | 538690000 | 7030 | 7030 | 7030 | 7030 | 151 |
| 445 | 20231205 | 120400 | 537628470 | 7030 | 7020 | 7030 | 7020 | 1179 |
| 446 | 20231205 | 120300 | 529351790 | 7030 | 7030 | 7030 | 7030 | 1 |
| 447 | 20231205 | 120200 | 529344760 | 7020 | 7020 | 7020 | 7020 | 100 |
| 448 | 20231205 | 120100 | 528642760 | 7030 | 7030 | 7030 | 7030 | 0 |
| 449 | 20231205 | 120000 | 528642760 | 7030 | 7030 | 7030 | 7030 | 35 |
| 450 | 20231205 | 115900 | 528396710 | 7030 | 7030 | 7030 | 7030 | 30 |
| 451 | 20231205 | 115800 | 528185810 | 7020 | 7020 | 7020 | 7020 | 0 |
| 452 | 20231205 | 115700 | 528185810 | 7020 | 7040 | 7040 | 7020 | 4007 |
| 453 | 20231205 | 115600 | 500024820 | 7040 | 7040 | 7040 | 7040 | 30 |
| 454 | 20231205 | 115500 | 499813620 | 7040 | 7050 | 7050 | 7040 | 251 |
| 455 | 20231205 | 115400 | 498045580 | 7040 | 7040 | 7040 | 7040 | 0 |
| 456 | 20231205 | 115300 | 498045580 | 7040 | 7040 | 7040 | 7040 | 125 |
| 457 | 20231205 | 115200 | 497165580 | 7050 | 7050 | 7050 | 7050 | 10 |
| 458 | 20231205 | 115100 | 497095080 | 7050 | 7050 | 7050 | 7050 | 0 |
| 459 | 20231205 | 115000 | 497095080 | 7050 | 7040 | 7050 | 7040 | 30 |
| 460 | 20231205 | 114900 | 496883590 | 7040 | 7040 | 7040 | 7040 | 150 |
| 461 | 20231205 | 114800 | 495827590 | 7040 | 7040 | 7040 | 7040 | 0 |
| 462 | 20231205 | 114700 | 495827590 | 7040 | 7040 | 7040 | 7040 | 73 |
| 463 | 20231205 | 114600 | 495313670 | 7040 | 7050 | 7050 | 7040 | 678 |
| 464 | 20231205 | 114500 | 490540520 | 7040 | 7040 | 7040 | 7040 | 0 |
| 465 | 20231205 | 114400 | 490540520 | 7040 | 7050 | 7050 | 7040 | 106 |
| 466 | 20231205 | 114300 | 489794220 | 7050 | 7050 | 7050 | 7050 | 0 |
| 467 | 20231205 | 114200 | 489794220 | 7050 | 7040 | 7050 | 7040 | 1980 |
| 468 | 20231205 | 114100 | 475853920 | 7050 | 7040 | 7050 | 7040 | 55 |
| 469 | 20231205 | 114000 | 475466220 | 7040 | 7040 | 7040 | 7040 | 245 |
| 470 | 20231205 | 113900 | 473741420 | 7040 | 7040 | 7040 | 7040 | 115 |
| 471 | 20231205 | 113800 | 472931820 | 7050 | 7050 | 7050 | 7050 | 10 |
| 472 | 20231205 | 113700 | 472861320 | 7050 | 7050 | 7050 | 7050 | 0 |
| 473 | 20231205 | 113600 | 472861320 | 7050 | 7050 | 7050 | 7050 | 1024 |
| 474 | 20231205 | 113500 | 465642120 | 7050 | 7050 | 7050 | 7040 | 216 |
| 475 | 20231205 | 113400 | 464119480 | 7050 | 7050 | 7050 | 7040 | 826 |
| 476 | 20231205 | 113300 | 458303140 | 7050 | 7050 | 7050 | 7050 | 2 |
| 477 | 20231205 | 113200 | 458289040 | 7050 | 7050 | 7050 | 7050 | 40 |
| 478 | 20231205 | 113100 | 458007040 | 7050 | 7050 | 7050 | 7050 | 63 |
| 479 | 20231205 | 113000 | 457562890 | 7050 | 7050 | 7050 | 7050 | 0 |
| 480 | 20231205 | 112900 | 457562890 | 7050 | 7050 | 7050 | 7050 | 110 |
| 481 | 20231205 | 112800 | 456787390 | 7050 | 7050 | 7050 | 7050 | 15 |
| 482 | 20231205 | 112700 | 456681640 | 7050 | 7050 | 7050 | 7050 | 5 |
| 483 | 20231205 | 112600 | 456646390 | 7050 | 7050 | 7050 | 7050 | 10 |
| 484 | 20231205 | 112500 | 456575890 | 7050 | 7050 | 7050 | 7050 | 56 |
| 485 | 20231205 | 112400 | 456181090 | 7050 | 7060 | 7060 | 7050 | 2 |
| 486 | 20231205 | 112300 | 456166980 | 7050 | 7050 | 7050 | 7050 | 7 |
| 487 | 20231205 | 112200 | 456117630 | 7050 | 7050 | 7050 | 7050 | 51 |
| 488 | 20231205 | 112100 | 455758080 | 7050 | 7050 | 7050 | 7050 | 81 |
| 489 | 20231205 | 112000 | 455187030 | 7050 | 7050 | 7050 | 7050 | 491 |
| 490 | 20231205 | 111900 | 451725480 | 7050 | 7060 | 7060 | 7050 | 252 |
| 491 | 20231205 | 111800 | 449947760 | 7060 | 7060 | 7060 | 7060 | 20 |
| 492 | 20231205 | 111700 | 449806560 | 7060 | 7050 | 7060 | 7050 | 899 |
| 493 | 20231205 | 111600 | 443467810 | 7060 | 7060 | 7060 | 7060 | 141 |
| 494 | 20231205 | 111500 | 442472350 | 7050 | 7070 | 7070 | 7050 | 500 |
| 495 | 20231205 | 111400 | 438943740 | 7090 | 7090 | 7090 | 7090 | 1 |
| 496 | 20231205 | 111300 | 438936650 | 7070 | 7070 | 7070 | 7070 | 85 |
| 497 | 20231205 | 111200 | 438335700 | 7090 | 7070 | 7090 | 7070 | 10 |
| 498 | 20231205 | 111100 | 438264880 | 7080 | 7080 | 7080 | 7080 | 0 |
| 499 | 20231205 | 111000 | 438264880 | 7080 | 7080 | 7080 | 7080 | 0 |
| 500 | 20231205 | 110900 | 438264880 | 7080 | 7070 | 7080 | 7070 | 204 |
| 501 | 20231205 | 110800 | 436820810 | 7070 | 7060 | 7070 | 7060 | 250 |
| 502 | 20231205 | 110700 | 435055310 | 7060 | 7060 | 7060 | 7060 | 0 |
| 503 | 20231205 | 110600 | 435055310 | 7060 | 7050 | 7060 | 7050 | 854 |
| 504 | 20231205 | 110500 | 429026170 | 7050 | 7060 | 7060 | 7050 | 707 |
| 505 | 20231205 | 110400 | 424038750 | 7060 | 7060 | 7060 | 7060 | 282 |
| 506 | 20231205 | 110300 | 422047830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 507 | 20231205 | 110200 | 422047830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 508 | 20231205 | 110100 | 422047830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 509 | 20231205 | 110000 | 422047830 | 7060 | 7060 | 7060 | 7060 | 30 |
| 510 | 20231205 | 105900 | 421836030 | 7060 | 7060 | 7060 | 7060 | 66 |
| 511 | 20231205 | 105800 | 421370070 | 7060 | 7060 | 7060 | 7060 | 79 |
| 512 | 20231205 | 105700 | 420812330 | 7050 | 7060 | 7060 | 7050 | 2068 |
| 513 | 20231205 | 105600 | 406232230 | 7060 | 7060 | 7060 | 7060 | 5 |
| 514 | 20231205 | 105500 | 406196930 | 7070 | 7070 | 7070 | 7070 | 142 |
| 515 | 20231205 | 105400 | 405192990 | 7060 | 7060 | 7060 | 7060 | 3 |
| 516 | 20231205 | 105300 | 405171810 | 7060 | 7070 | 7070 | 7060 | 35 |
| 517 | 20231205 | 105200 | 404924660 | 7070 | 7070 | 7070 | 7070 | 0 |
| 518 | 20231205 | 105100 | 404924660 | 7070 | 7070 | 7070 | 7070 | 5 |
| 519 | 20231205 | 105000 | 404889310 | 7070 | 7070 | 7070 | 7070 | 0 |
| 520 | 20231205 | 104900 | 404889310 | 7070 | 7070 | 7070 | 7070 | 4 |
| 521 | 20231205 | 104800 | 404861030 | 7050 | 7060 | 7060 | 7050 | 314 |
| 522 | 20231205 | 104700 | 402646260 | 7060 | 7060 | 7060 | 7060 | 3 |
| 523 | 20231205 | 104600 | 402625080 | 7050 | 7050 | 7050 | 7050 | 0 |
| 524 | 20231205 | 104500 | 402625080 | 7050 | 7050 | 7050 | 7050 | 80 |
| 525 | 20231205 | 104400 | 402061080 | 7050 | 7050 | 7050 | 7050 | 53 |
| 526 | 20231205 | 104300 | 401687430 | 7040 | 7040 | 7040 | 7040 | 0 |
| 527 | 20231205 | 104200 | 401687430 | 7040 | 7040 | 7040 | 7040 | 0 |
| 528 | 20231205 | 104100 | 401687430 | 7040 | 7040 | 7040 | 7040 | 2179 |
| 529 | 20231205 | 104000 | 386347270 | 7040 | 7030 | 7040 | 7030 | 177 |
| 530 | 20231205 | 103900 | 385102560 | 7030 | 7030 | 7030 | 7020 | 1500 |
| 531 | 20231205 | 103800 | 374557670 | 7040 | 7040 | 7040 | 7040 | 1108 |
| 532 | 20231205 | 103700 | 366757350 | 7050 | 7050 | 7050 | 7050 | 420 |
| 533 | 20231205 | 103600 | 363796350 | 7050 | 7050 | 7050 | 7050 | 0 |
| 534 | 20231205 | 103500 | 363796350 | 7050 | 7050 | 7050 | 7050 | 200 |
| 535 | 20231205 | 103400 | 362386350 | 7050 | 7060 | 7060 | 7050 | 35 |
| 536 | 20231205 | 103300 | 362139550 | 7060 | 7050 | 7060 | 7050 | 201 |
| 537 | 20231205 | 103200 | 360721500 | 7050 | 7070 | 7070 | 7050 | 5534 |
| 538 | 20231205 | 103100 | 321669410 | 7070 | 7090 | 7090 | 7070 | 1778 |
| 539 | 20231205 | 103000 | 309089030 | 7080 | 7080 | 7080 | 7080 | 38 |
| 540 | 20231205 | 102900 | 308819990 | 7080 | 7080 | 7080 | 7080 | 51 |
| 541 | 20231205 | 102800 | 308458910 | 7080 | 7080 | 7080 | 7080 | 11 |
| 542 | 20231205 | 102700 | 308381030 | 7090 | 7090 | 7090 | 7090 | 177 |
| 543 | 20231205 | 102600 | 307126100 | 7080 | 7090 | 7090 | 7080 | 274 |
| 544 | 20231205 | 102500 | 305183570 | 7090 | 7090 | 7090 | 7090 | 0 |
| 545 | 20231205 | 102400 | 305183570 | 7090 | 7090 | 7090 | 7090 | 0 |
| 546 | 20231205 | 102300 | 305183570 | 7090 | 7080 | 7090 | 7080 | 861 |
| 547 | 20231205 | 102200 | 299086890 | 7070 | 7070 | 7070 | 7070 | 544 |
| 548 | 20231205 | 102100 | 295240810 | 7060 | 7060 | 7060 | 7060 | 4 |
| 549 | 20231205 | 102000 | 295212570 | 7060 | 7060 | 7060 | 7060 | 18 |
| 550 | 20231205 | 101900 | 295085490 | 7060 | 7050 | 7060 | 7050 | 2964 |
| 551 | 20231205 | 101800 | 274165840 | 7040 | 7060 | 7060 | 7040 | 390 |
| 552 | 20231205 | 101700 | 271416340 | 7060 | 7050 | 7060 | 7050 | 136 |
| 553 | 20231205 | 101600 | 270457520 | 7050 | 7050 | 7050 | 7040 | 474 |
| 554 | 20231205 | 101500 | 267119810 | 7050 | 7050 | 7050 | 7050 | 811 |
| 555 | 20231205 | 101400 | 261402260 | 7050 | 7060 | 7060 | 7040 | 546 |
| 556 | 20231205 | 101300 | 257551790 | 7060 | 7060 | 7060 | 7060 | 2 |
| 557 | 20231205 | 101200 | 257537670 | 7050 | 7050 | 7050 | 7050 | 251 |
| 558 | 20231205 | 101100 | 255768120 | 7050 | 7050 | 7060 | 7050 | 840 |
| 559 | 20231205 | 101000 | 249846110 | 7050 | 7050 | 7050 | 7050 | 401 |
| 560 | 20231205 | 100900 | 247019060 | 7050 | 7060 | 7060 | 7050 | 420 |
| 561 | 20231205 | 100800 | 244057960 | 7060 | 7060 | 7060 | 7060 | 25 |
| 562 | 20231205 | 100700 | 243881460 | 7060 | 7070 | 7070 | 7060 | 674 |
| 563 | 20231205 | 100600 | 239122870 | 7070 | 7070 | 7070 | 7070 | 322 |
| 564 | 20231205 | 100500 | 236846330 | 7070 | 7070 | 7070 | 7070 | 667 |
| 565 | 20231205 | 100400 | 232130640 | 7080 | 7080 | 7080 | 7080 | 6 |
| 566 | 20231205 | 100300 | 232088160 | 7080 | 7080 | 7080 | 7080 | 67 |
| 567 | 20231205 | 100200 | 231613800 | 7080 | 7080 | 7080 | 7080 | 102 |
| 568 | 20231205 | 100100 | 230891640 | 7080 | 7090 | 7090 | 7080 | 464 |
| 569 | 20231205 | 100000 | 227605630 | 7090 | 7100 | 7100 | 7090 | 123 |
| 570 | 20231205 | 095900 | 226733060 | 7100 | 7100 | 7100 | 7100 | 1 |
| 571 | 20231205 | 095800 | 226725960 | 7100 | 7100 | 7100 | 7100 | 0 |
| 572 | 20231205 | 095700 | 226725960 | 7100 | 7100 | 7100 | 7100 | 124 |
| 573 | 20231205 | 095600 | 225845560 | 7100 | 7100 | 7100 | 7100 | 245 |
| 574 | 20231205 | 095500 | 224106060 | 7100 | 7100 | 7100 | 7100 | 0 |
| 575 | 20231205 | 095400 | 224106060 | 7100 | 7100 | 7100 | 7090 | 743 |
| 576 | 20231205 | 095300 | 218831840 | 7100 | 7110 | 7110 | 7070 | 2116 |
| 577 | 20231205 | 095200 | 203815770 | 7110 | 7110 | 7110 | 7110 | 36 |
| 578 | 20231205 | 095100 | 203559810 | 7110 | 7140 | 7140 | 7100 | 903 |
| 579 | 20231205 | 095000 | 197140530 | 7140 | 7140 | 7140 | 7140 | 3 |
| 580 | 20231205 | 094900 | 197119110 | 7120 | 7120 | 7120 | 7120 | 0 |
| 581 | 20231205 | 094800 | 197119110 | 7120 | 7140 | 7140 | 7120 | 1169 |
| 582 | 20231205 | 094700 | 188787740 | 7140 | 7150 | 7150 | 7140 | 119 |
| 583 | 20231205 | 094600 | 187937540 | 7150 | 7150 | 7150 | 7150 | 75 |
| 584 | 20231205 | 094500 | 187401290 | 7150 | 7150 | 7150 | 7150 | 20 |
| 585 | 20231205 | 094400 | 187258290 | 7160 | 7170 | 7170 | 7160 | 808 |
| 586 | 20231205 | 094300 | 181466010 | 7170 | 7150 | 7170 | 7150 | 970 |
| 587 | 20231205 | 094200 | 174529510 | 7130 | 7130 | 7130 | 7130 | 0 |
| 588 | 20231205 | 094100 | 174529510 | 7130 | 7130 | 7130 | 7130 | 66 |
| 589 | 20231205 | 094000 | 174058930 | 7130 | 7120 | 7130 | 7120 | 822 |
| 590 | 20231205 | 093900 | 168199070 | 7120 | 7130 | 7140 | 7120 | 717 |
| 591 | 20231205 | 093800 | 163091810 | 7130 | 7170 | 7170 | 7130 | 1944 |
| 592 | 20231205 | 093700 | 149225340 | 7170 | 7150 | 7170 | 7150 | 220 |
| 593 | 20231205 | 093600 | 147650060 | 7140 | 7140 | 7140 | 7140 | 178 |
| 594 | 20231205 | 093500 | 146379140 | 7140 | 7160 | 7170 | 7140 | 341 |
| 595 | 20231205 | 093400 | 143943350 | 7150 | 7150 | 7150 | 7140 | 62 |
| 596 | 20231205 | 093300 | 143500520 | 7140 | 7150 | 7150 | 7140 | 1100 |
| 597 | 20231205 | 093200 | 135641610 | 7150 | 7150 | 7150 | 7150 | 0 |
| 598 | 20231205 | 093100 | 135641610 | 7150 | 7160 | 7160 | 7150 | 401 |
| 599 | 20231205 | 093000 | 132770460 | 7160 | 7160 | 7160 | 7160 | 41 |
| 600 | 20231205 | 092900 | 132476900 | 7160 | 7160 | 7160 | 7160 | 212 |
| 601 | 20231205 | 092800 | 130958980 | 7160 | 7160 | 7160 | 7160 | 310 |
| 602 | 20231205 | 092700 | 128739380 | 7160 | 7160 | 7160 | 7160 | 0 |
| 603 | 20231205 | 092600 | 128739380 | 7160 | 7190 | 7190 | 7160 | 510 |
| 604 | 20231205 | 092500 | 125085530 | 7190 | 7170 | 7190 | 7170 | 101 |
| 605 | 20231205 | 092400 | 124361340 | 7170 | 7170 | 7200 | 7170 | 98 |
| 606 | 20231205 | 092300 | 123658620 | 7170 | 7170 | 7170 | 7170 | 19 |
| 607 | 20231205 | 092200 | 123522390 | 7170 | 7190 | 7190 | 7170 | 300 |
| 608 | 20231205 | 092100 | 121368470 | 7190 | 7190 | 7190 | 7190 | 215 |
| 609 | 20231205 | 092000 | 119822620 | 7200 | 7210 | 7220 | 7200 | 2503 |
| 610 | 20231205 | 091900 | 101779890 | 7220 | 7240 | 7250 | 7220 | 629 |
| 611 | 20231205 | 091800 | 97236430 | 7240 | 7250 | 7250 | 7230 | 163 |
| 612 | 20231205 | 091700 | 96057000 | 7220 | 7200 | 7220 | 7190 | 879 |
| 613 | 20231205 | 091600 | 89717530 | 7200 | 7190 | 7200 | 7190 | 463 |
| 614 | 20231205 | 091500 | 86386120 | 7190 | 7190 | 7190 | 7190 | 60 |
| 615 | 20231205 | 091400 | 85954720 | 7170 | 7170 | 7170 | 7170 | 2 |
| 616 | 20231205 | 091300 | 85940380 | 7180 | 7180 | 7180 | 7180 | 318 |
| 617 | 20231205 | 091200 | 83657140 | 7180 | 7130 | 7180 | 7130 | 1899 |
| 618 | 20231205 | 091100 | 70095540 | 7130 | 7130 | 7130 | 7130 | 618 |
| 619 | 20231205 | 091000 | 65689200 | 7130 | 7120 | 7130 | 7100 | 679 |
| 620 | 20231205 | 090900 | 60856730 | 7120 | 7100 | 7120 | 7100 | 276 |
| 621 | 20231205 | 090800 | 58893130 | 7130 | 7120 | 7130 | 7100 | 504 |
| 622 | 20231205 | 090700 | 55313450 | 7140 | 7090 | 7140 | 7090 | 120 |
| 623 | 20231205 | 090600 | 54459150 | 7080 | 7070 | 7080 | 7070 | 1696 |
| 624 | 20231205 | 090500 | 42453100 | 7070 | 7080 | 7090 | 7070 | 326 |
| 625 | 20231205 | 090400 | 40146530 | 7100 | 7060 | 7100 | 7050 | 148 |
| 626 | 20231205 | 090300 | 39101590 | 7060 | 7100 | 7100 | 7060 | 1796 |
| 627 | 20231205 | 090200 | 26400630 | 7100 | 7130 | 7130 | 7050 | 1840 |
| 628 | 20231205 | 090100 | 13330260 | 7120 | 7150 | 7150 | 7120 | 1175 |
| 629 | 20231205 | 090000 | 4949110 | 7110 | 7110 | 7110 | 7110 | 691 |