31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 7117 |
| 3 | 20231205 | 183300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 4 | 20231205 | 183200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 5 | 20231205 | 183100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 6 | 20231205 | 183000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 7 | 20231205 | 182900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 8 | 20231205 | 182800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 9 | 20231205 | 182700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 10 | 20231205 | 182600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 11 | 20231205 | 182500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 12 | 20231205 | 182400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 13 | 20231205 | 182300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 14 | 20231205 | 182200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 15 | 20231205 | 182100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 16 | 20231205 | 182000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 17 | 20231205 | 181900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 18 | 20231205 | 181800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 19 | 20231205 | 181700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 20 | 20231205 | 181600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 21 | 20231205 | 181500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 22 | 20231205 | 181400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 23 | 20231205 | 181300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 24 | 20231205 | 181200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 25 | 20231205 | 181100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 26 | 20231205 | 181000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 27 | 20231205 | 180900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 28 | 20231205 | 180800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 29 | 20231205 | 180700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 30 | 20231205 | 180600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 31 | 20231205 | 180500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 32 | 20231205 | 180400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 7117 |
| 33 | 20231205 | 180300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 34 | 20231205 | 180200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 35 | 20231205 | 180100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 36 | 20231205 | 180000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 37 | 20231205 | 175900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 38 | 20231205 | 175800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 39 | 20231205 | 175700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 40 | 20231205 | 175600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 41 | 20231205 | 175500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 42 | 20231205 | 175400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 43 | 20231205 | 175300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 44 | 20231205 | 175200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 45 | 20231205 | 175100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 46 | 20231205 | 175000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 47 | 20231205 | 174900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 48 | 20231205 | 174800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 49 | 20231205 | 174700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 50 | 20231205 | 174600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 51 | 20231205 | 174500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 52 | 20231205 | 174400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 53 | 20231205 | 174300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 54 | 20231205 | 174200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 55 | 20231205 | 174100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 56 | 20231205 | 174000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 57 | 20231205 | 173900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 58 | 20231205 | 173800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 59 | 20231205 | 173700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 60 | 20231205 | 173600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 61 | 20231205 | 173500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 62 | 20231205 | 173400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 7117 |
| 63 | 20231205 | 173300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 64 | 20231205 | 173200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 65 | 20231205 | 173100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 66 | 20231205 | 173000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 67 | 20231205 | 172900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 68 | 20231205 | 172800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 69 | 20231205 | 172700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 70 | 20231205 | 172600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 71 | 20231205 | 172500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 72 | 20231205 | 172400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 73 | 20231205 | 172300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 74 | 20231205 | 172200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 75 | 20231205 | 172100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 76 | 20231205 | 172000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 77 | 20231205 | 171900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 78 | 20231205 | 171800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 79 | 20231205 | 171700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 80 | 20231205 | 171600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 81 | 20231205 | 171500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 82 | 20231205 | 171400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 83 | 20231205 | 171300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 84 | 20231205 | 171200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 85 | 20231205 | 171100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 86 | 20231205 | 171000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 87 | 20231205 | 170900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 88 | 20231205 | 170800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 89 | 20231205 | 170700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 90 | 20231205 | 170600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 91 | 20231205 | 170500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 92 | 20231205 | 170400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 7117 |
| 93 | 20231205 | 170300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 94 | 20231205 | 170200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 95 | 20231205 | 170100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 96 | 20231205 | 170000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 97 | 20231205 | 165900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 98 | 20231205 | 165800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 99 | 20231205 | 165700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 100 | 20231205 | 165600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 101 | 20231205 | 165500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 102 | 20231205 | 165400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 103 | 20231205 | 165300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 104 | 20231205 | 165200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 105 | 20231205 | 165100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 106 | 20231205 | 165000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 107 | 20231205 | 164900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 108 | 20231205 | 164800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 109 | 20231205 | 164700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 110 | 20231205 | 164600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 111 | 20231205 | 164500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 112 | 20231205 | 164400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 113 | 20231205 | 164300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 114 | 20231205 | 164200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 115 | 20231205 | 164100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 116 | 20231205 | 164000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 117 | 20231205 | 163900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 118 | 20231205 | 163800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 119 | 20231205 | 163700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 120 | 20231205 | 163600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 121 | 20231205 | 163500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 122 | 20231205 | 163400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 7117 |
| 123 | 20231205 | 163300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 124 | 20231205 | 163200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 125 | 20231205 | 163100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 126 | 20231205 | 163000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 127 | 20231205 | 162900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 128 | 20231205 | 162800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 129 | 20231205 | 162700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 130 | 20231205 | 162600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 131 | 20231205 | 162500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 132 | 20231205 | 162400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 133 | 20231205 | 162300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 134 | 20231205 | 162200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 135 | 20231205 | 162100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 136 | 20231205 | 162000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 137 | 20231205 | 161900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 138 | 20231205 | 161800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 139 | 20231205 | 161700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 140 | 20231205 | 161600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 141 | 20231205 | 161500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 142 | 20231205 | 161400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 143 | 20231205 | 161300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 144 | 20231205 | 161200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 145 | 20231205 | 161100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 146 | 20231205 | 161000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 147 | 20231205 | 160900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 148 | 20231205 | 160800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 149 | 20231205 | 160700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 150 | 20231205 | 160600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 151 | 20231205 | 160500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 152 | 20231205 | 160400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 7117 |
| 153 | 20231205 | 160300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 154 | 20231205 | 160200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 155 | 20231205 | 160100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 156 | 20231205 | 160000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 157 | 20231205 | 155900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 158 | 20231205 | 155800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 159 | 20231205 | 155700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 160 | 20231205 | 155600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 161 | 20231205 | 155500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 162 | 20231205 | 155400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 163 | 20231205 | 155300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 164 | 20231205 | 155200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 165 | 20231205 | 155100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 166 | 20231205 | 155000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 167 | 20231205 | 154900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 168 | 20231205 | 154800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 169 | 20231205 | 154700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 170 | 20231205 | 154600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 171 | 20231205 | 154500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 172 | 20231205 | 154400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 173 | 20231205 | 154300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 174 | 20231205 | 154200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 175 | 20231205 | 154100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 176 | 20231205 | 154000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 177 | 20231205 | 153900 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 178 | 20231205 | 153800 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 179 | 20231205 | 153700 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 180 | 20231205 | 153600 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 181 | 20231205 | 153500 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 182 | 20231205 | 153400 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 7117 |
| 183 | 20231205 | 153300 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 184 | 20231205 | 153200 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 185 | 20231205 | 153100 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 186 | 20231205 | 153000 | 9516248520 | 13750 | 13750 | 13750 | 13750 | 7117 |
| 187 | 20231205 | 152900 | 9418389770 | 13560 | 13560 | 13560 | 13560 | 0 |
| 188 | 20231205 | 152800 | 9418389770 | 13560 | 13560 | 13560 | 13560 | 0 |
| 189 | 20231205 | 152700 | 9418389770 | 13560 | 13560 | 13560 | 13560 | 0 |
| 190 | 20231205 | 152600 | 9418389770 | 13560 | 13560 | 13560 | 13560 | 0 |
| 191 | 20231205 | 152500 | 9418389770 | 13560 | 13560 | 13560 | 13560 | 0 |
| 192 | 20231205 | 152400 | 9418389770 | 13560 | 13560 | 13560 | 13560 | 0 |
| 193 | 20231205 | 152300 | 9418389770 | 13560 | 13560 | 13560 | 13560 | 0 |
| 194 | 20231205 | 152200 | 9418389770 | 13560 | 13560 | 13560 | 13560 | 0 |
| 195 | 20231205 | 152100 | 9418389770 | 13560 | 13560 | 13560 | 13560 | 0 |
| 196 | 20231205 | 152000 | 9418389770 | 13560 | 13560 | 13560 | 13560 | 0 |
| 197 | 20231205 | 151900 | 9418389770 | 13560 | 13520 | 13560 | 13520 | 229 |
| 198 | 20231205 | 151800 | 9415293650 | 13520 | 13520 | 13520 | 13520 | 319 |
| 199 | 20231205 | 151700 | 9410980770 | 13520 | 13500 | 13520 | 13500 | 350 |
| 200 | 20231205 | 151600 | 9406255690 | 13500 | 13500 | 13500 | 13490 | 310 |
| 201 | 20231205 | 151500 | 9402071920 | 13490 | 13500 | 13520 | 13490 | 244 |
| 202 | 20231205 | 151400 | 9398778410 | 13490 | 13510 | 13510 | 13490 | 1083 |
| 203 | 20231205 | 151300 | 9384168570 | 13520 | 13500 | 13520 | 13500 | 304 |
| 204 | 20231205 | 151200 | 9380063990 | 13500 | 13510 | 13510 | 13500 | 143 |
| 205 | 20231205 | 151100 | 9378133060 | 13520 | 13530 | 13530 | 13520 | 775 |
| 206 | 20231205 | 151000 | 9367654760 | 13520 | 13560 | 13560 | 13520 | 76 |
| 207 | 20231205 | 150900 | 9366627200 | 13570 | 13580 | 13580 | 13570 | 59 |
| 208 | 20231205 | 150800 | 9365826500 | 13580 | 13580 | 13580 | 13580 | 73 |
| 209 | 20231205 | 150700 | 9364835160 | 13560 | 13500 | 13560 | 13500 | 199 |
| 210 | 20231205 | 150600 | 9362138780 | 13500 | 13500 | 13500 | 13490 | 224 |
| 211 | 20231205 | 150500 | 9359114850 | 13500 | 13500 | 13500 | 13500 | 175 |
| 212 | 20231205 | 150400 | 9356752350 | 13500 | 13510 | 13510 | 13500 | 1638 |
| 213 | 20231205 | 150300 | 9334638190 | 13510 | 13520 | 13520 | 13510 | 425 |
| 214 | 20231205 | 150200 | 9328893890 | 13520 | 13520 | 13520 | 13520 | 1434 |
| 215 | 20231205 | 150100 | 9309506210 | 13520 | 13560 | 13560 | 13520 | 233 |
| 216 | 20231205 | 150000 | 9306355930 | 13520 | 13520 | 13520 | 13520 | 560 |
| 217 | 20231205 | 145900 | 9298784730 | 13560 | 13520 | 13560 | 13520 | 346 |
| 218 | 20231205 | 145800 | 9294106730 | 13520 | 13520 | 13580 | 13520 | 104 |
| 219 | 20231205 | 145700 | 9292700590 | 13520 | 13510 | 13520 | 13510 | 27 |
| 220 | 20231205 | 145600 | 9292335560 | 13500 | 13510 | 13520 | 13500 | 854 |
| 221 | 20231205 | 145500 | 9280800080 | 13520 | 13540 | 13540 | 13520 | 1212 |
| 222 | 20231205 | 145400 | 9264404510 | 13550 | 13550 | 13550 | 13550 | 100 |
| 223 | 20231205 | 145300 | 9263049510 | 13540 | 13530 | 13540 | 13530 | 58 |
| 224 | 20231205 | 145200 | 9262264360 | 13530 | 13530 | 13530 | 13530 | 735 |
| 225 | 20231205 | 145100 | 9252319810 | 13530 | 13540 | 13540 | 13530 | 248 |
| 226 | 20231205 | 145000 | 9248964190 | 13540 | 13540 | 13540 | 13540 | 292 |
| 227 | 20231205 | 144900 | 9245010510 | 13540 | 13540 | 13540 | 13540 | 2 |
| 228 | 20231205 | 144800 | 9244983430 | 13540 | 13540 | 13550 | 13540 | 53 |
| 229 | 20231205 | 144700 | 9244265710 | 13620 | 13550 | 13620 | 13540 | 450 |
| 230 | 20231205 | 144600 | 9238171340 | 13550 | 13550 | 13550 | 13550 | 238 |
| 231 | 20231205 | 144500 | 9234946440 | 13550 | 13550 | 13550 | 13550 | 325 |
| 232 | 20231205 | 144400 | 9230542690 | 13550 | 13570 | 13580 | 13540 | 408 |
| 233 | 20231205 | 144300 | 9225013090 | 13580 | 13620 | 13620 | 13580 | 3250 |
| 234 | 20231205 | 144200 | 9180790190 | 13620 | 13660 | 13660 | 13620 | 556 |
| 235 | 20231205 | 144100 | 9173207610 | 13660 | 13660 | 13660 | 13660 | 219 |
| 236 | 20231205 | 144000 | 9170216070 | 13660 | 13660 | 13660 | 13660 | 268 |
| 237 | 20231205 | 143900 | 9166555190 | 13660 | 13670 | 13670 | 13660 | 41 |
| 238 | 20231205 | 143800 | 9165995120 | 13680 | 13690 | 13690 | 13680 | 2 |
| 239 | 20231205 | 143700 | 9165967750 | 13660 | 13660 | 13660 | 13660 | 0 |
| 240 | 20231205 | 143600 | 9165967750 | 13660 | 13670 | 13670 | 13660 | 229 |
| 241 | 20231205 | 143500 | 9162839550 | 13670 | 13670 | 13670 | 13670 | 303 |
| 242 | 20231205 | 143400 | 9158697540 | 13670 | 13680 | 13680 | 13670 | 301 |
| 243 | 20231205 | 143300 | 9154582850 | 13670 | 13670 | 13670 | 13670 | 0 |
| 244 | 20231205 | 143200 | 9154582850 | 13670 | 13670 | 13670 | 13660 | 70 |
| 245 | 20231205 | 143100 | 9153625990 | 13660 | 13660 | 13660 | 13660 | 276 |
| 246 | 20231205 | 143000 | 9149855830 | 13650 | 13650 | 13650 | 13650 | 0 |
| 247 | 20231205 | 142900 | 9149855830 | 13650 | 13650 | 13650 | 13650 | 300 |
| 248 | 20231205 | 142800 | 9145760830 | 13630 | 13630 | 13630 | 13630 | 400 |
| 249 | 20231205 | 142700 | 9140308830 | 13630 | 13620 | 13630 | 13620 | 13 |
| 250 | 20231205 | 142600 | 9140131650 | 13630 | 13620 | 13630 | 13620 | 119 |
| 251 | 20231205 | 142500 | 9138509870 | 13620 | 13630 | 13630 | 13620 | 312 |
| 252 | 20231205 | 142400 | 9134258080 | 13640 | 13650 | 13650 | 13640 | 437 |
| 253 | 20231205 | 142300 | 9128297310 | 13650 | 13660 | 13660 | 13640 | 990 |
| 254 | 20231205 | 142200 | 9114787140 | 13660 | 13660 | 13660 | 13660 | 220 |
| 255 | 20231205 | 142100 | 9111781940 | 13660 | 13690 | 13690 | 13660 | 6 |
| 256 | 20231205 | 142000 | 9111699950 | 13660 | 13660 | 13660 | 13660 | 241 |
| 257 | 20231205 | 141900 | 9108407890 | 13660 | 13660 | 13660 | 13660 | 1 |
| 258 | 20231205 | 141800 | 9108394230 | 13660 | 13670 | 13670 | 13660 | 38 |
| 259 | 20231205 | 141700 | 9107875140 | 13660 | 13660 | 13660 | 13660 | 5 |
| 260 | 20231205 | 141600 | 9107806840 | 13660 | 13660 | 13660 | 13660 | 30 |
| 261 | 20231205 | 141500 | 9107397040 | 13660 | 13660 | 13660 | 13660 | 0 |
| 262 | 20231205 | 141400 | 9107397040 | 13660 | 13660 | 13660 | 13660 | 36 |
| 263 | 20231205 | 141300 | 9106905280 | 13710 | 13710 | 13710 | 13710 | 21 |
| 264 | 20231205 | 141200 | 9106617370 | 13710 | 13670 | 13710 | 13670 | 16 |
| 265 | 20231205 | 141100 | 9106398610 | 13650 | 13700 | 13700 | 13650 | 6 |
| 266 | 20231205 | 141000 | 9106316460 | 13700 | 13700 | 13700 | 13700 | 55 |
| 267 | 20231205 | 140900 | 9105562960 | 13700 | 13700 | 13700 | 13700 | 85 |
| 268 | 20231205 | 140800 | 9104398460 | 13700 | 13710 | 13710 | 13700 | 543 |
| 269 | 20231205 | 140700 | 9096958520 | 13710 | 13700 | 13710 | 13650 | 544 |
| 270 | 20231205 | 140600 | 9089506420 | 13700 | 13680 | 13700 | 13650 | 292 |
| 271 | 20231205 | 140500 | 9085509620 | 13670 | 13670 | 13670 | 13670 | 10 |
| 272 | 20231205 | 140400 | 9085372920 | 13640 | 13640 | 13640 | 13640 | 4 |
| 273 | 20231205 | 140300 | 9085318360 | 13640 | 13630 | 13650 | 13630 | 118 |
| 274 | 20231205 | 140200 | 9083708690 | 13630 | 13630 | 13630 | 13630 | 18 |
| 275 | 20231205 | 140100 | 9083463350 | 13630 | 13640 | 13640 | 13630 | 46 |
| 276 | 20231205 | 140000 | 9082836140 | 13640 | 13640 | 13640 | 13640 | 77 |
| 277 | 20231205 | 135900 | 9081785860 | 13640 | 13640 | 13640 | 13640 | 104 |
| 278 | 20231205 | 135800 | 9080367300 | 13640 | 13650 | 13650 | 13640 | 239 |
| 279 | 20231205 | 135700 | 9077106530 | 13650 | 13650 | 13650 | 13650 | 100 |
| 280 | 20231205 | 135600 | 9075741530 | 13650 | 13650 | 13650 | 13650 | 62 |
| 281 | 20231205 | 135500 | 9074895230 | 13650 | 13650 | 13650 | 13650 | 93 |
| 282 | 20231205 | 135400 | 9073625780 | 13650 | 13650 | 13650 | 13650 | 538 |
| 283 | 20231205 | 135300 | 9066282080 | 13650 | 13650 | 13650 | 13650 | 1 |
| 284 | 20231205 | 135200 | 9066268430 | 13650 | 13650 | 13650 | 13650 | 0 |
| 285 | 20231205 | 135100 | 9066268430 | 13650 | 13650 | 13650 | 13650 | 1 |
| 286 | 20231205 | 135000 | 9066254780 | 13650 | 13650 | 13650 | 13650 | 280 |
| 287 | 20231205 | 134900 | 9062432780 | 13650 | 13690 | 13690 | 13640 | 548 |
| 288 | 20231205 | 134800 | 9054944730 | 13690 | 13660 | 13690 | 13660 | 111 |
| 289 | 20231205 | 134700 | 9053425170 | 13660 | 13660 | 13660 | 13660 | 2 |
| 290 | 20231205 | 134600 | 9053397850 | 13660 | 13660 | 13660 | 13660 | 0 |
| 291 | 20231205 | 134500 | 9053397850 | 13660 | 13660 | 13660 | 13660 | 79 |
| 292 | 20231205 | 134400 | 9052318710 | 13650 | 13650 | 13650 | 13650 | 1 |
| 293 | 20231205 | 134300 | 9052305060 | 13640 | 13640 | 13640 | 13640 | 13 |
| 294 | 20231205 | 134200 | 9052127740 | 13630 | 13630 | 13630 | 13630 | 115 |
| 295 | 20231205 | 134100 | 9050560290 | 13640 | 13650 | 13650 | 13640 | 1487 |
| 296 | 20231205 | 134000 | 9030277250 | 13640 | 13640 | 13640 | 13640 | 0 |
| 297 | 20231205 | 133900 | 9030277250 | 13640 | 13640 | 13640 | 13640 | 0 |
| 298 | 20231205 | 133800 | 9030277250 | 13640 | 13700 | 13700 | 13640 | 701 |
| 299 | 20231205 | 133700 | 9020701610 | 13700 | 13700 | 13700 | 13700 | 243 |
| 300 | 20231205 | 133600 | 9017372510 | 13700 | 13690 | 13700 | 13690 | 100 |
| 301 | 20231205 | 133500 | 9016003440 | 13650 | 13650 | 13650 | 13650 | 13 |
| 302 | 20231205 | 133400 | 9015825990 | 13660 | 13660 | 13660 | 13660 | 0 |
| 303 | 20231205 | 133300 | 9015825990 | 13660 | 13690 | 13690 | 13660 | 52 |
| 304 | 20231205 | 133200 | 9015114170 | 13650 | 13650 | 13650 | 13650 | 293 |
| 305 | 20231205 | 133100 | 9011114720 | 13650 | 13650 | 13650 | 13650 | 1 |
| 306 | 20231205 | 133000 | 9011101070 | 13650 | 13650 | 13650 | 13650 | 50 |
| 307 | 20231205 | 132900 | 9010418570 | 13640 | 13640 | 13640 | 13640 | 50 |
| 308 | 20231205 | 132800 | 9009736570 | 13640 | 13640 | 13640 | 13640 | 272 |
| 309 | 20231205 | 132700 | 9006026490 | 13670 | 13670 | 13670 | 13670 | 0 |
| 310 | 20231205 | 132600 | 9006026490 | 13670 | 13640 | 13670 | 13640 | 472 |
| 311 | 20231205 | 132500 | 8999586100 | 13670 | 13670 | 13670 | 13670 | 0 |
| 312 | 20231205 | 132400 | 8999586100 | 13670 | 13630 | 13670 | 13620 | 157 |
| 313 | 20231205 | 132300 | 8997444750 | 13630 | 13630 | 13660 | 13630 | 189 |
| 314 | 20231205 | 132200 | 8994864930 | 13630 | 13630 | 13630 | 13630 | 143 |
| 315 | 20231205 | 132100 | 8992915840 | 13630 | 13640 | 13640 | 13630 | 480 |
| 316 | 20231205 | 132000 | 8986370320 | 13640 | 13640 | 13640 | 13640 | 25 |
| 317 | 20231205 | 131900 | 8986029320 | 13640 | 13640 | 13640 | 13640 | 37 |
| 318 | 20231205 | 131800 | 8985524640 | 13640 | 13640 | 13640 | 13640 | 50 |
| 319 | 20231205 | 131700 | 8984842640 | 13640 | 13640 | 13640 | 13640 | 0 |
| 320 | 20231205 | 131600 | 8984842640 | 13640 | 13640 | 13640 | 13640 | 24 |
| 321 | 20231205 | 131500 | 8984515280 | 13640 | 13640 | 13640 | 13640 | 40 |
| 322 | 20231205 | 131400 | 8983969680 | 13650 | 13680 | 13680 | 13630 | 59 |
| 323 | 20231205 | 131300 | 8983164930 | 13680 | 13680 | 13680 | 13670 | 74 |
| 324 | 20231205 | 131200 | 8982152680 | 13680 | 13670 | 13680 | 13630 | 51 |
| 325 | 20231205 | 131100 | 8981455510 | 13670 | 13670 | 13670 | 13670 | 6 |
| 326 | 20231205 | 131000 | 8981373490 | 13620 | 13630 | 13630 | 13620 | 310 |
| 327 | 20231205 | 130900 | 8977148230 | 13620 | 13620 | 13620 | 13620 | 0 |
| 328 | 20231205 | 130800 | 8977148230 | 13620 | 13610 | 13620 | 13610 | 150 |
| 329 | 20231205 | 130700 | 8975105530 | 13610 | 13610 | 13610 | 13600 | 413 |
| 330 | 20231205 | 130600 | 8969485630 | 13600 | 13710 | 13710 | 13600 | 1544 |
| 331 | 20231205 | 130500 | 8948405410 | 13710 | 13720 | 13720 | 13710 | 607 |
| 332 | 20231205 | 130400 | 8940077460 | 13720 | 13720 | 13720 | 13720 | 64 |
| 333 | 20231205 | 130300 | 8939199380 | 13720 | 13740 | 13740 | 13720 | 103 |
| 334 | 20231205 | 130200 | 8937784910 | 13750 | 13730 | 13750 | 13730 | 57 |
| 335 | 20231205 | 130100 | 8937001900 | 13730 | 13730 | 13730 | 13730 | 15 |
| 336 | 20231205 | 130000 | 8936795950 | 13730 | 13730 | 13730 | 13730 | 5 |
| 337 | 20231205 | 125900 | 8936727300 | 13760 | 13780 | 13780 | 13760 | 247 |
| 338 | 20231205 | 125800 | 8933323660 | 13790 | 13790 | 13790 | 13790 | 13 |
| 339 | 20231205 | 125700 | 8933144390 | 13790 | 13720 | 13800 | 13720 | 289 |
| 340 | 20231205 | 125600 | 8929157200 | 13730 | 13730 | 13730 | 13730 | 50 |
| 341 | 20231205 | 125500 | 8928470700 | 13720 | 13770 | 13820 | 13720 | 444 |
| 342 | 20231205 | 125400 | 8922365680 | 13770 | 13770 | 13770 | 13770 | 143 |
| 343 | 20231205 | 125300 | 8920396570 | 13770 | 13780 | 13780 | 13730 | 397 |
| 344 | 20231205 | 125200 | 8914927620 | 13780 | 13780 | 13820 | 13780 | 265 |
| 345 | 20231205 | 125100 | 8911275880 | 13840 | 13840 | 13840 | 13820 | 513 |
| 346 | 20231205 | 125000 | 8904182820 | 13840 | 13770 | 13840 | 13770 | 263 |
| 347 | 20231205 | 124900 | 8900548960 | 13770 | 13740 | 13770 | 13740 | 331 |
| 348 | 20231205 | 124800 | 8895992860 | 13730 | 13730 | 13730 | 13730 | 26 |
| 349 | 20231205 | 124700 | 8895635880 | 13730 | 13730 | 13730 | 13730 | 21 |
| 350 | 20231205 | 124600 | 8895347550 | 13730 | 13730 | 13730 | 13730 | 22 |
| 351 | 20231205 | 124500 | 8895045490 | 13710 | 13710 | 13710 | 13710 | 0 |
| 352 | 20231205 | 124400 | 8895045490 | 13710 | 13720 | 13720 | 13710 | 63 |
| 353 | 20231205 | 124300 | 8894181540 | 13710 | 13720 | 13720 | 13710 | 918 |
| 354 | 20231205 | 124200 | 8881591460 | 13720 | 13770 | 13770 | 13720 | 469 |
| 355 | 20231205 | 124100 | 8875134970 | 13770 | 13820 | 13820 | 13770 | 443 |
| 356 | 20231205 | 124000 | 8869024070 | 13830 | 13840 | 13840 | 13830 | 23 |
| 357 | 20231205 | 123900 | 8868705880 | 13840 | 13850 | 13860 | 13810 | 880 |
| 358 | 20231205 | 123800 | 8856527120 | 13850 | 13860 | 13870 | 13830 | 1450 |
| 359 | 20231205 | 123700 | 8836433370 | 13860 | 13770 | 13860 | 13760 | 3287 |
| 360 | 20231205 | 123600 | 8791070400 | 13780 | 13770 | 13780 | 13770 | 658 |
| 361 | 20231205 | 123500 | 8782007740 | 13770 | 13770 | 13770 | 13750 | 663 |
| 362 | 20231205 | 123400 | 8772886070 | 13780 | 13780 | 13780 | 13780 | 534 |
| 363 | 20231205 | 123300 | 8765527550 | 13780 | 13750 | 13780 | 13750 | 835 |
| 364 | 20231205 | 123200 | 8754025190 | 13780 | 13740 | 13790 | 13740 | 1192 |
| 365 | 20231205 | 123100 | 8737609420 | 13670 | 13730 | 13760 | 13670 | 2073 |
| 366 | 20231205 | 123000 | 8709112580 | 13730 | 13710 | 13730 | 13710 | 1002 |
| 367 | 20231205 | 122900 | 8695369100 | 13710 | 13710 | 13710 | 13710 | 3 |
| 368 | 20231205 | 122800 | 8695327970 | 13720 | 13610 | 13720 | 13600 | 576 |
| 369 | 20231205 | 122700 | 8687454760 | 13630 | 13630 | 13630 | 13630 | 0 |
| 370 | 20231205 | 122600 | 8687454760 | 13630 | 13630 | 13630 | 13630 | 0 |
| 371 | 20231205 | 122500 | 8687454760 | 13630 | 13630 | 13630 | 13630 | 0 |
| 372 | 20231205 | 122400 | 8687454760 | 13630 | 13630 | 13630 | 13630 | 4 |
| 373 | 20231205 | 122300 | 8687400240 | 13600 | 13630 | 13630 | 13600 | 1185 |
| 374 | 20231205 | 122200 | 8671280700 | 13630 | 13680 | 13680 | 13630 | 27 |
| 375 | 20231205 | 122100 | 8670912590 | 13680 | 13680 | 13680 | 13680 | 180 |
| 376 | 20231205 | 122000 | 8668450190 | 13680 | 13680 | 13680 | 13680 | 145 |
| 377 | 20231205 | 121900 | 8666466590 | 13680 | 13680 | 13680 | 13680 | 32 |
| 378 | 20231205 | 121800 | 8666028830 | 13680 | 13680 | 13700 | 13680 | 177 |
| 379 | 20231205 | 121700 | 8663606010 | 13680 | 13680 | 13680 | 13680 | 79 |
| 380 | 20231205 | 121600 | 8662525290 | 13680 | 13710 | 13710 | 13680 | 152 |
| 381 | 20231205 | 121500 | 8660441970 | 13720 | 13680 | 13720 | 13680 | 10 |
| 382 | 20231205 | 121400 | 8660304970 | 13750 | 13640 | 13770 | 13640 | 1456 |
| 383 | 20231205 | 121300 | 8640336050 | 13600 | 13590 | 13600 | 13590 | 281 |
| 384 | 20231205 | 121200 | 8636514540 | 13590 | 13580 | 13590 | 13580 | 63 |
| 385 | 20231205 | 121100 | 8635658990 | 13580 | 13580 | 13580 | 13580 | 100 |
| 386 | 20231205 | 121000 | 8634300990 | 13580 | 13550 | 13580 | 13550 | 334 |
| 387 | 20231205 | 120900 | 8629773860 | 13560 | 13560 | 13560 | 13560 | 73 |
| 388 | 20231205 | 120800 | 8628783980 | 13560 | 13560 | 13560 | 13560 | 98 |
| 389 | 20231205 | 120700 | 8627455100 | 13560 | 13560 | 13560 | 13560 | 0 |
| 390 | 20231205 | 120600 | 8627455100 | 13560 | 13560 | 13560 | 13560 | 0 |
| 391 | 20231205 | 120500 | 8627455100 | 13560 | 13560 | 13560 | 13560 | 98 |
| 392 | 20231205 | 120400 | 8626126220 | 13560 | 13560 | 13560 | 13560 | 8 |
| 393 | 20231205 | 120300 | 8626017740 | 13560 | 13580 | 13580 | 13560 | 18 |
| 394 | 20231205 | 120200 | 8625773640 | 13580 | 13580 | 13580 | 13580 | 4 |
| 395 | 20231205 | 120100 | 8625719320 | 13560 | 13560 | 13560 | 13560 | 0 |
| 396 | 20231205 | 120000 | 8625719320 | 13560 | 13560 | 13560 | 13560 | 82 |
| 397 | 20231205 | 115900 | 8624607400 | 13560 | 13560 | 13560 | 13560 | 10 |
| 398 | 20231205 | 115800 | 8624471800 | 13590 | 13590 | 13590 | 13590 | 0 |
| 399 | 20231205 | 115700 | 8624471800 | 13590 | 13570 | 13590 | 13550 | 212 |
| 400 | 20231205 | 115600 | 8621597480 | 13590 | 13590 | 13590 | 13590 | 1 |
| 401 | 20231205 | 115500 | 8621583890 | 13600 | 13600 | 13600 | 13600 | 652 |
| 402 | 20231205 | 115400 | 8612716690 | 13600 | 13590 | 13600 | 13590 | 70 |
| 403 | 20231205 | 115300 | 8611764900 | 13600 | 13600 | 13600 | 13600 | 0 |
| 404 | 20231205 | 115200 | 8611764900 | 13600 | 13600 | 13600 | 13600 | 0 |
| 405 | 20231205 | 115100 | 8611764900 | 13600 | 13560 | 13600 | 13560 | 7 |
| 406 | 20231205 | 115000 | 8611669820 | 13560 | 13560 | 13560 | 13560 | 17 |
| 407 | 20231205 | 114900 | 8611439300 | 13560 | 13600 | 13600 | 13560 | 158 |
| 408 | 20231205 | 114800 | 8609290820 | 13600 | 13600 | 13600 | 13600 | 0 |
| 409 | 20231205 | 114700 | 8609290820 | 13600 | 13550 | 13600 | 13550 | 29 |
| 410 | 20231205 | 114600 | 8608897470 | 13600 | 13600 | 13600 | 13600 | 35 |
| 411 | 20231205 | 114500 | 8608421470 | 13600 | 13600 | 13600 | 13600 | 2 |
| 412 | 20231205 | 114400 | 8608394270 | 13540 | 13540 | 13540 | 13540 | 0 |
| 413 | 20231205 | 114300 | 8608394270 | 13540 | 13540 | 13540 | 13540 | 34 |
| 414 | 20231205 | 114200 | 8607933910 | 13540 | 13540 | 13540 | 13540 | 53 |
| 415 | 20231205 | 114100 | 8607216290 | 13540 | 13540 | 13540 | 13540 | 0 |
| 416 | 20231205 | 114000 | 8607216290 | 13540 | 13560 | 13560 | 13540 | 9 |
| 417 | 20231205 | 113900 | 8607094330 | 13570 | 13570 | 13570 | 13570 | 203 |
| 418 | 20231205 | 113800 | 8604339620 | 13570 | 13570 | 13570 | 13570 | 341 |
| 419 | 20231205 | 113700 | 8599712250 | 13570 | 13580 | 13580 | 13570 | 998 |
| 420 | 20231205 | 113600 | 8586168940 | 13580 | 13600 | 13610 | 13580 | 395 |
| 421 | 20231205 | 113500 | 8580802340 | 13610 | 13610 | 13610 | 13610 | 6 |
| 422 | 20231205 | 113400 | 8580720680 | 13570 | 13570 | 13570 | 13570 | 2533 |
| 423 | 20231205 | 113300 | 8546347870 | 13560 | 13610 | 13610 | 13560 | 676 |
| 424 | 20231205 | 113200 | 8537163430 | 13620 | 13640 | 13640 | 13620 | 201 |
| 425 | 20231205 | 113100 | 8534424710 | 13640 | 13630 | 13640 | 13630 | 380 |
| 426 | 20231205 | 113000 | 8529245180 | 13630 | 13630 | 13630 | 13630 | 2 |
| 427 | 20231205 | 112900 | 8529217920 | 13660 | 13550 | 13680 | 13550 | 926 |
| 428 | 20231205 | 112800 | 8516660480 | 13540 | 13540 | 13540 | 13540 | 138 |
| 429 | 20231205 | 112700 | 8514791960 | 13530 | 13530 | 13530 | 13530 | 117 |
| 430 | 20231205 | 112600 | 8513208950 | 13520 | 13510 | 13520 | 13510 | 148 |
| 431 | 20231205 | 112500 | 8511208050 | 13510 | 13510 | 13510 | 13510 | 181 |
| 432 | 20231205 | 112400 | 8508762740 | 13490 | 13510 | 13510 | 13490 | 502 |
| 433 | 20231205 | 112300 | 8501985750 | 13510 | 13510 | 13510 | 13510 | 127 |
| 434 | 20231205 | 112200 | 8500269980 | 13490 | 13510 | 13510 | 13490 | 136 |
| 435 | 20231205 | 112100 | 8498435300 | 13490 | 13520 | 13520 | 13490 | 1894 |
| 436 | 20231205 | 112000 | 8472862630 | 13510 | 13530 | 13550 | 13500 | 2795 |
| 437 | 20231205 | 111900 | 8435098140 | 13520 | 13540 | 13550 | 13520 | 662 |
| 438 | 20231205 | 111800 | 8426136280 | 13540 | 13580 | 13580 | 13540 | 2478 |
| 439 | 20231205 | 111700 | 8392545290 | 13580 | 13580 | 13580 | 13580 | 17 |
| 440 | 20231205 | 111600 | 8392314430 | 13580 | 13580 | 13580 | 13580 | 1046 |
| 441 | 20231205 | 111500 | 8378109750 | 13580 | 13600 | 13600 | 13580 | 636 |
| 442 | 20231205 | 111400 | 8369471450 | 13590 | 13610 | 13610 | 13590 | 1635 |
| 443 | 20231205 | 111300 | 8347242780 | 13600 | 13610 | 13610 | 13600 | 1053 |
| 444 | 20231205 | 111200 | 8332919980 | 13640 | 13640 | 13640 | 13640 | 28 |
| 445 | 20231205 | 111100 | 8332538060 | 13610 | 13610 | 13610 | 13610 | 31 |
| 446 | 20231205 | 111000 | 8332116150 | 13640 | 13640 | 13640 | 13640 | 0 |
| 447 | 20231205 | 110900 | 8332116150 | 13640 | 13640 | 13640 | 13640 | 1 |
| 448 | 20231205 | 110800 | 8332102510 | 13640 | 13640 | 13640 | 13610 | 1808 |
| 449 | 20231205 | 110700 | 8307491060 | 13640 | 13640 | 13640 | 13640 | 6 |
| 450 | 20231205 | 110600 | 8307409220 | 13620 | 13620 | 13620 | 13620 | 26 |
| 451 | 20231205 | 110500 | 8307055100 | 13680 | 13670 | 13700 | 13670 | 147 |
| 452 | 20231205 | 110400 | 8305043050 | 13610 | 13670 | 13700 | 13610 | 748 |
| 453 | 20231205 | 110300 | 8294846940 | 13620 | 13620 | 13620 | 13620 | 135 |
| 454 | 20231205 | 110200 | 8293008240 | 13620 | 13650 | 13650 | 13620 | 996 |
| 455 | 20231205 | 110100 | 8279431750 | 13640 | 13650 | 13650 | 13640 | 301 |
| 456 | 20231205 | 110000 | 8275324470 | 13660 | 13660 | 13660 | 13660 | 15 |
| 457 | 20231205 | 105900 | 8275119570 | 13650 | 13650 | 13650 | 13650 | 33 |
| 458 | 20231205 | 105800 | 8274669120 | 13650 | 13660 | 13660 | 13650 | 71 |
| 459 | 20231205 | 105700 | 8273699690 | 13660 | 13660 | 13660 | 13660 | 42 |
| 460 | 20231205 | 105600 | 8273125970 | 13640 | 13630 | 13640 | 13630 | 177 |
| 461 | 20231205 | 105500 | 8270712230 | 13640 | 13670 | 13670 | 13640 | 129 |
| 462 | 20231205 | 105400 | 8268952640 | 13670 | 13670 | 13670 | 13630 | 429 |
| 463 | 20231205 | 105300 | 8263102700 | 13650 | 13680 | 13680 | 13650 | 169 |
| 464 | 20231205 | 105200 | 8260792560 | 13670 | 13670 | 13670 | 13670 | 25 |
| 465 | 20231205 | 105100 | 8260450810 | 13670 | 13670 | 13670 | 13670 | 41 |
| 466 | 20231205 | 105000 | 8259890340 | 13670 | 13680 | 13680 | 13640 | 65 |
| 467 | 20231205 | 104900 | 8259003000 | 13690 | 13640 | 13690 | 13640 | 413 |
| 468 | 20231205 | 104800 | 8253366240 | 13650 | 13640 | 13650 | 13640 | 41 |
| 469 | 20231205 | 104700 | 8252806690 | 13640 | 13640 | 13650 | 13640 | 93 |
| 470 | 20231205 | 104600 | 8251537670 | 13640 | 13630 | 13640 | 13620 | 307 |
| 471 | 20231205 | 104500 | 8247353670 | 13620 | 13630 | 13640 | 13620 | 193 |
| 472 | 20231205 | 104400 | 8244724250 | 13650 | 13620 | 13650 | 13620 | 3 |
| 473 | 20231205 | 104300 | 8244683360 | 13610 | 13650 | 13650 | 13610 | 3341 |
| 474 | 20231205 | 104200 | 8199155240 | 13650 | 13650 | 13650 | 13650 | 128 |
| 475 | 20231205 | 104100 | 8197408040 | 13650 | 13650 | 13650 | 13640 | 446 |
| 476 | 20231205 | 104000 | 8191320940 | 13650 | 13660 | 13660 | 13650 | 841 |
| 477 | 20231205 | 103900 | 8179839660 | 13650 | 13680 | 13730 | 13650 | 125 |
| 478 | 20231205 | 103800 | 8178132500 | 13660 | 13660 | 13660 | 13650 | 657 |
| 479 | 20231205 | 103700 | 8169162840 | 13730 | 13730 | 13730 | 13730 | 35 |
| 480 | 20231205 | 103600 | 8168682290 | 13640 | 13770 | 13780 | 13640 | 2014 |
| 481 | 20231205 | 103500 | 8141146820 | 13710 | 13720 | 13720 | 13710 | 718 |
| 482 | 20231205 | 103400 | 8131301930 | 13720 | 13760 | 13760 | 13720 | 294 |
| 483 | 20231205 | 103300 | 8127267820 | 13760 | 13780 | 13780 | 13760 | 625 |
| 484 | 20231205 | 103200 | 8118657460 | 13780 | 13790 | 13790 | 13780 | 394 |
| 485 | 20231205 | 103100 | 8113228130 | 13820 | 13820 | 13820 | 13800 | 16 |
| 486 | 20231205 | 103000 | 8113007230 | 13800 | 13800 | 13800 | 13800 | 33 |
| 487 | 20231205 | 102900 | 8112551830 | 13800 | 13790 | 13800 | 13790 | 195 |
| 488 | 20231205 | 102800 | 8109862070 | 13790 | 13770 | 13790 | 13700 | 1249 |
| 489 | 20231205 | 102700 | 8092713490 | 13800 | 13800 | 13800 | 13800 | 362 |
| 490 | 20231205 | 102600 | 8087717890 | 13800 | 13820 | 13820 | 13800 | 807 |
| 491 | 20231205 | 102500 | 8076577750 | 13820 | 13830 | 13830 | 13820 | 550 |
| 492 | 20231205 | 102400 | 8068971940 | 13830 | 13850 | 13850 | 13830 | 1127 |
| 493 | 20231205 | 102300 | 8053367790 | 13850 | 13850 | 13860 | 13850 | 948 |
| 494 | 20231205 | 102200 | 8040229090 | 13850 | 13810 | 13850 | 13810 | 1563 |
| 495 | 20231205 | 102100 | 8018607840 | 13810 | 13720 | 13810 | 13720 | 236 |
| 496 | 20231205 | 102000 | 8015356720 | 13720 | 13800 | 13840 | 13710 | 1525 |
| 497 | 20231205 | 101900 | 7994346650 | 13800 | 13700 | 13800 | 13700 | 1550 |
| 498 | 20231205 | 101800 | 7973025420 | 13700 | 13700 | 13730 | 13700 | 150 |
| 499 | 20231205 | 101700 | 7970969670 | 13670 | 13660 | 13740 | 13650 | 1554 |
| 500 | 20231205 | 101600 | 7949673700 | 13660 | 13620 | 13660 | 13620 | 343 |
| 501 | 20231205 | 101500 | 7944999610 | 13630 | 13610 | 13630 | 13610 | 346 |
| 502 | 20231205 | 101400 | 7940286920 | 13630 | 13600 | 13630 | 13590 | 388 |
| 503 | 20231205 | 101300 | 7935005560 | 13600 | 13660 | 13660 | 13590 | 287 |
| 504 | 20231205 | 101200 | 7931100750 | 13600 | 13600 | 13660 | 13590 | 1794 |
| 505 | 20231205 | 101100 | 7906693910 | 13600 | 13610 | 13650 | 13590 | 4806 |
| 506 | 20231205 | 101000 | 7841183780 | 13620 | 13640 | 13640 | 13600 | 904 |
| 507 | 20231205 | 100900 | 7828872010 | 13640 | 13670 | 13670 | 13640 | 3882 |
| 508 | 20231205 | 100800 | 7775899730 | 13670 | 13730 | 13790 | 13670 | 504 |
| 509 | 20231205 | 100700 | 7769002660 | 13720 | 13810 | 13810 | 13720 | 277 |
| 510 | 20231205 | 100600 | 7765194290 | 13810 | 13800 | 13810 | 13800 | 73 |
| 511 | 20231205 | 100500 | 7764186570 | 13800 | 13740 | 13820 | 13730 | 738 |
| 512 | 20231205 | 100400 | 7754011600 | 13770 | 13760 | 13770 | 13760 | 36 |
| 513 | 20231205 | 100300 | 7753515980 | 13770 | 13730 | 13780 | 13660 | 1257 |
| 514 | 20231205 | 100200 | 7736278100 | 13780 | 13740 | 13790 | 13630 | 3247 |
| 515 | 20231205 | 100100 | 7691751290 | 13740 | 13860 | 13860 | 13740 | 7533 |
| 516 | 20231205 | 100000 | 7587627180 | 13900 | 13870 | 13900 | 13860 | 1233 |
| 517 | 20231205 | 095900 | 7570509900 | 13870 | 13880 | 13920 | 13870 | 1096 |
| 518 | 20231205 | 095800 | 7555306890 | 13920 | 13920 | 13920 | 13920 | 24 |
| 519 | 20231205 | 095700 | 7554972810 | 13920 | 13900 | 13920 | 13870 | 1030 |
| 520 | 20231205 | 095600 | 7540676260 | 13930 | 13890 | 13930 | 13880 | 482 |
| 521 | 20231205 | 095500 | 7533981920 | 13930 | 13880 | 13930 | 13880 | 1387 |
| 522 | 20231205 | 095400 | 7514729230 | 13880 | 13940 | 13940 | 13880 | 411 |
| 523 | 20231205 | 095300 | 7509020230 | 13870 | 13990 | 13990 | 13870 | 1612 |
| 524 | 20231205 | 095200 | 7486580360 | 13990 | 13980 | 14000 | 13970 | 1017 |
| 525 | 20231205 | 095100 | 7472353120 | 13980 | 13900 | 13990 | 13900 | 1613 |
| 526 | 20231205 | 095000 | 7449829560 | 13900 | 13900 | 13900 | 13870 | 1480 |
| 527 | 20231205 | 094900 | 7429281400 | 13880 | 13870 | 13880 | 13870 | 409 |
| 528 | 20231205 | 094800 | 7423604980 | 13870 | 13890 | 13900 | 13870 | 1615 |
| 529 | 20231205 | 094700 | 7401187150 | 13890 | 13890 | 13900 | 13890 | 430 |
| 530 | 20231205 | 094600 | 7395214420 | 13890 | 13930 | 13960 | 13880 | 1351 |
| 531 | 20231205 | 094500 | 7376436730 | 13940 | 13940 | 13970 | 13940 | 389 |
| 532 | 20231205 | 094400 | 7371013870 | 13980 | 14000 | 14050 | 13980 | 1670 |
| 533 | 20231205 | 094300 | 7347618800 | 14000 | 14000 | 14010 | 14000 | 1676 |
| 534 | 20231205 | 094200 | 7324150910 | 14000 | 13870 | 14000 | 13870 | 1552 |
| 535 | 20231205 | 094100 | 7302524070 | 13870 | 13920 | 13930 | 13870 | 3718 |
| 536 | 20231205 | 094000 | 7250840770 | 13920 | 13940 | 13940 | 13920 | 693 |
| 537 | 20231205 | 093900 | 7241188870 | 13920 | 13940 | 13950 | 13920 | 1647 |
| 538 | 20231205 | 093800 | 7218234640 | 13940 | 13940 | 13970 | 13940 | 577 |
| 539 | 20231205 | 093700 | 7210191180 | 13940 | 14010 | 14010 | 13940 | 939 |
| 540 | 20231205 | 093600 | 7197067560 | 14010 | 13990 | 14010 | 13990 | 184 |
| 541 | 20231205 | 093500 | 7194492860 | 14000 | 13980 | 14010 | 13980 | 137 |
| 542 | 20231205 | 093400 | 7192575740 | 14000 | 13990 | 14010 | 13990 | 1102 |
| 543 | 20231205 | 093300 | 7177156010 | 13990 | 14030 | 14030 | 13990 | 1028 |
| 544 | 20231205 | 093200 | 7162753860 | 14030 | 14040 | 14040 | 14020 | 713 |
| 545 | 20231205 | 093100 | 7152755010 | 14040 | 14020 | 14040 | 14020 | 1050 |
| 546 | 20231205 | 093000 | 7138030890 | 13980 | 13980 | 14030 | 13980 | 861 |
| 547 | 20231205 | 092900 | 7125991950 | 13980 | 13950 | 13980 | 13940 | 2325 |
| 548 | 20231205 | 092800 | 7093556610 | 13960 | 13960 | 13960 | 13930 | 1064 |
| 549 | 20231205 | 092700 | 7078728200 | 13950 | 14060 | 14060 | 13950 | 2971 |
| 550 | 20231205 | 092600 | 7037143220 | 14060 | 14100 | 14130 | 14060 | 2233 |
| 551 | 20231205 | 092500 | 7005688540 | 14100 | 14070 | 14110 | 14070 | 2501 |
| 552 | 20231205 | 092400 | 6970460300 | 14070 | 14150 | 14150 | 14060 | 728 |
| 553 | 20231205 | 092300 | 6960191960 | 14160 | 13960 | 14170 | 13920 | 3277 |
| 554 | 20231205 | 092200 | 6914319610 | 13970 | 13980 | 13990 | 13920 | 2250 |
| 555 | 20231205 | 092100 | 6882893340 | 13990 | 13930 | 14000 | 13840 | 6777 |
| 556 | 20231205 | 092000 | 6788576850 | 13920 | 14100 | 14100 | 13920 | 10061 |
| 557 | 20231205 | 091900 | 6647850210 | 14090 | 14100 | 14110 | 14080 | 4897 |
| 558 | 20231205 | 091800 | 6578855800 | 14100 | 14170 | 14170 | 14100 | 3301 |
| 559 | 20231205 | 091700 | 6532169920 | 14160 | 14260 | 14260 | 14150 | 2138 |
| 560 | 20231205 | 091600 | 6501872110 | 14260 | 14100 | 14390 | 14080 | 11533 |
| 561 | 20231205 | 091500 | 6337894710 | 14130 | 14310 | 14320 | 14060 | 12653 |
| 562 | 20231205 | 091400 | 6158266750 | 14300 | 14450 | 14460 | 14300 | 15442 |
| 563 | 20231205 | 091300 | 5935872160 | 14450 | 14520 | 14520 | 14450 | 10575 |
| 564 | 20231205 | 091200 | 5782774510 | 14510 | 14560 | 14660 | 14450 | 14946 |
| 565 | 20231205 | 091100 | 5565522860 | 14510 | 14680 | 14690 | 14510 | 15546 |
| 566 | 20231205 | 091000 | 5338572800 | 14670 | 14650 | 14700 | 14550 | 6975 |
| 567 | 20231205 | 090900 | 5236462630 | 14650 | 14510 | 14720 | 14450 | 21651 |
| 568 | 20231205 | 090800 | 4921515150 | 14510 | 14550 | 14600 | 14500 | 13729 |
| 569 | 20231205 | 090700 | 4721915810 | 14550 | 14670 | 14690 | 14550 | 18778 |
| 570 | 20231205 | 090600 | 4447319180 | 14670 | 14790 | 14900 | 14650 | 25679 |
| 571 | 20231205 | 090500 | 4067821500 | 14790 | 14760 | 14950 | 14750 | 27463 |
| 572 | 20231205 | 090400 | 3659775080 | 14750 | 14690 | 15000 | 14680 | 33817 |
| 573 | 20231205 | 090300 | 3158217570 | 14690 | 14670 | 14830 | 14650 | 28785 |
| 574 | 20231205 | 090200 | 2733815150 | 14670 | 14410 | 15140 | 14410 | 89366 |
| 575 | 20231205 | 090100 | 1405382980 | 14390 | 14200 | 14550 | 14020 | 42555 |
| 576 | 20231205 | 090000 | 798176810 | 14220 | 14000 | 14430 | 13990 | 56281 |