29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 4471 |
| 3 | 20231205 | 184800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 4 | 20231205 | 184700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 5 | 20231205 | 184600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 6 | 20231205 | 184500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 7 | 20231205 | 184400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 8 | 20231205 | 184300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 9 | 20231205 | 184200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 10 | 20231205 | 184100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 11 | 20231205 | 184000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 12 | 20231205 | 183900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 13 | 20231205 | 183800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 14 | 20231205 | 183700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 15 | 20231205 | 183600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 16 | 20231205 | 183500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 17 | 20231205 | 183400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 18 | 20231205 | 183300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 19 | 20231205 | 183200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 20 | 20231205 | 183100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 21 | 20231205 | 183000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 22 | 20231205 | 182900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 23 | 20231205 | 182800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 24 | 20231205 | 182700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 25 | 20231205 | 182600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 26 | 20231205 | 182500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 27 | 20231205 | 182400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 28 | 20231205 | 182300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 29 | 20231205 | 182200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 30 | 20231205 | 182100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 31 | 20231205 | 182000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 32 | 20231205 | 181900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 4471 |
| 33 | 20231205 | 181800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 34 | 20231205 | 181700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 35 | 20231205 | 181600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 36 | 20231205 | 181500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 37 | 20231205 | 181400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 38 | 20231205 | 181300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 39 | 20231205 | 181200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 40 | 20231205 | 181100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 41 | 20231205 | 181000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 42 | 20231205 | 180900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 43 | 20231205 | 180800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 44 | 20231205 | 180700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 45 | 20231205 | 180600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 46 | 20231205 | 180500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 47 | 20231205 | 180400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 48 | 20231205 | 180300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 49 | 20231205 | 180200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 50 | 20231205 | 180100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 51 | 20231205 | 180000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 52 | 20231205 | 175900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 53 | 20231205 | 175800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 54 | 20231205 | 175700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 55 | 20231205 | 175600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 56 | 20231205 | 175500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 57 | 20231205 | 175400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 58 | 20231205 | 175300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 59 | 20231205 | 175200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 60 | 20231205 | 175100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 61 | 20231205 | 175000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 62 | 20231205 | 174900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 4471 |
| 63 | 20231205 | 174800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 64 | 20231205 | 174700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 65 | 20231205 | 174600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 66 | 20231205 | 174500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 67 | 20231205 | 174400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 68 | 20231205 | 174300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 69 | 20231205 | 174200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 70 | 20231205 | 174100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 71 | 20231205 | 174000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 72 | 20231205 | 173900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 73 | 20231205 | 173800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 74 | 20231205 | 173700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 75 | 20231205 | 173600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 76 | 20231205 | 173500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 77 | 20231205 | 173400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 78 | 20231205 | 173300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 79 | 20231205 | 173200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 80 | 20231205 | 173100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 81 | 20231205 | 173000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 82 | 20231205 | 172900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 83 | 20231205 | 172800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 84 | 20231205 | 172700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 85 | 20231205 | 172600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 86 | 20231205 | 172500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 87 | 20231205 | 172400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 88 | 20231205 | 172300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 89 | 20231205 | 172200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 90 | 20231205 | 172100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 91 | 20231205 | 172000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 92 | 20231205 | 171900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 4471 |
| 93 | 20231205 | 171800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 94 | 20231205 | 171700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 95 | 20231205 | 171600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 96 | 20231205 | 171500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 97 | 20231205 | 171400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 98 | 20231205 | 171300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 99 | 20231205 | 171200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 100 | 20231205 | 171100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 101 | 20231205 | 171000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 102 | 20231205 | 170900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 103 | 20231205 | 170800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 104 | 20231205 | 170700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 105 | 20231205 | 170600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 106 | 20231205 | 170500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 107 | 20231205 | 170400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 108 | 20231205 | 170300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 109 | 20231205 | 170200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 110 | 20231205 | 170100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 111 | 20231205 | 170000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 112 | 20231205 | 165900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 113 | 20231205 | 165800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 114 | 20231205 | 165700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 115 | 20231205 | 165600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 116 | 20231205 | 165500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 117 | 20231205 | 165400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 118 | 20231205 | 165300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 119 | 20231205 | 165200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 120 | 20231205 | 165100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 121 | 20231205 | 165000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 122 | 20231205 | 164900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 4471 |
| 123 | 20231205 | 164800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 124 | 20231205 | 164700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 125 | 20231205 | 164600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 126 | 20231205 | 164500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 127 | 20231205 | 164400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 128 | 20231205 | 164300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 129 | 20231205 | 164200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 130 | 20231205 | 164100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 131 | 20231205 | 164000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 132 | 20231205 | 163900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 133 | 20231205 | 163800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 134 | 20231205 | 163700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 135 | 20231205 | 163600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 136 | 20231205 | 163500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 137 | 20231205 | 163400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 138 | 20231205 | 163300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 139 | 20231205 | 163200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 140 | 20231205 | 163100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 141 | 20231205 | 163000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 142 | 20231205 | 162900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 143 | 20231205 | 162800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 144 | 20231205 | 162700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 145 | 20231205 | 162600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 146 | 20231205 | 162500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 147 | 20231205 | 162400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 148 | 20231205 | 162300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 149 | 20231205 | 162200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 150 | 20231205 | 162100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 151 | 20231205 | 162000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 152 | 20231205 | 161900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 4471 |
| 153 | 20231205 | 161800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 154 | 20231205 | 161700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 155 | 20231205 | 161600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 156 | 20231205 | 161500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 157 | 20231205 | 161400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 158 | 20231205 | 161300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 159 | 20231205 | 161200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 160 | 20231205 | 161100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 161 | 20231205 | 161000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 162 | 20231205 | 160900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 163 | 20231205 | 160800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 164 | 20231205 | 160700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 165 | 20231205 | 160600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 166 | 20231205 | 160500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 167 | 20231205 | 160400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 168 | 20231205 | 160300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 169 | 20231205 | 160200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 170 | 20231205 | 160100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 171 | 20231205 | 160000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 172 | 20231205 | 155900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 173 | 20231205 | 155800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 174 | 20231205 | 155700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 175 | 20231205 | 155600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 176 | 20231205 | 155500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 177 | 20231205 | 155400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 178 | 20231205 | 155300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 179 | 20231205 | 155200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 180 | 20231205 | 155100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 181 | 20231205 | 155000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 182 | 20231205 | 154900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 4471 |
| 183 | 20231205 | 154800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 184 | 20231205 | 154700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 185 | 20231205 | 154600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 186 | 20231205 | 154500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 187 | 20231205 | 154400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 188 | 20231205 | 154300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 189 | 20231205 | 154200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 190 | 20231205 | 154100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 191 | 20231205 | 154000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 192 | 20231205 | 153900 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 193 | 20231205 | 153800 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 194 | 20231205 | 153700 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 195 | 20231205 | 153600 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 196 | 20231205 | 153500 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 197 | 20231205 | 153400 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 198 | 20231205 | 153300 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 199 | 20231205 | 153200 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 200 | 20231205 | 153100 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 0 |
| 201 | 20231205 | 153000 | 2002562750 | 7900 | 7900 | 7900 | 7900 | 4471 |
| 202 | 20231205 | 152900 | 1967241850 | 7930 | 7930 | 7930 | 7930 | 0 |
| 203 | 20231205 | 152800 | 1967241850 | 7930 | 7930 | 7930 | 7930 | 0 |
| 204 | 20231205 | 152700 | 1967241850 | 7930 | 7930 | 7930 | 7930 | 0 |
| 205 | 20231205 | 152600 | 1967241850 | 7930 | 7930 | 7930 | 7930 | 0 |
| 206 | 20231205 | 152500 | 1967241850 | 7930 | 7930 | 7930 | 7930 | 0 |
| 207 | 20231205 | 152400 | 1967241850 | 7930 | 7930 | 7930 | 7930 | 0 |
| 208 | 20231205 | 152300 | 1967241850 | 7930 | 7930 | 7930 | 7930 | 0 |
| 209 | 20231205 | 152200 | 1967241850 | 7930 | 7930 | 7930 | 7930 | 0 |
| 210 | 20231205 | 152100 | 1967241850 | 7930 | 7930 | 7930 | 7930 | 0 |
| 211 | 20231205 | 152000 | 1967241850 | 7930 | 7930 | 7930 | 7930 | 0 |
| 212 | 20231205 | 151900 | 1967241850 | 7930 | 7910 | 7930 | 7910 | 1292 |
| 213 | 20231205 | 151800 | 1957008840 | 7900 | 7900 | 7900 | 7890 | 2080 |
| 214 | 20231205 | 151700 | 1940578700 | 7900 | 7910 | 7910 | 7900 | 1163 |
| 215 | 20231205 | 151600 | 1931380110 | 7910 | 7900 | 7910 | 7900 | 325 |
| 216 | 20231205 | 151500 | 1928812290 | 7890 | 7890 | 7890 | 7880 | 861 |
| 217 | 20231205 | 151400 | 1922020600 | 7890 | 7880 | 7890 | 7880 | 341 |
| 218 | 20231205 | 151300 | 1919332110 | 7880 | 7890 | 7890 | 7870 | 1914 |
| 219 | 20231205 | 151200 | 1904248750 | 7890 | 7900 | 7900 | 7880 | 610 |
| 220 | 20231205 | 151100 | 1899434980 | 7880 | 7880 | 7900 | 7880 | 527 |
| 221 | 20231205 | 151000 | 1895276420 | 7900 | 7900 | 7910 | 7890 | 1523 |
| 222 | 20231205 | 150900 | 1883248680 | 7900 | 7890 | 7900 | 7890 | 2751 |
| 223 | 20231205 | 150800 | 1861525260 | 7860 | 7860 | 7860 | 7860 | 273 |
| 224 | 20231205 | 150700 | 1859379480 | 7860 | 7860 | 7860 | 7860 | 3 |
| 225 | 20231205 | 150600 | 1859355900 | 7890 | 7850 | 7890 | 7850 | 1093 |
| 226 | 20231205 | 150500 | 1850741460 | 7850 | 7840 | 7850 | 7840 | 884 |
| 227 | 20231205 | 150400 | 1843810700 | 7850 | 7850 | 7880 | 7830 | 3964 |
| 228 | 20231205 | 150300 | 1812635440 | 7830 | 7820 | 7830 | 7820 | 598 |
| 229 | 20231205 | 150200 | 1807957010 | 7820 | 7810 | 7820 | 7810 | 139 |
| 230 | 20231205 | 150100 | 1806870130 | 7800 | 7820 | 7820 | 7800 | 2252 |
| 231 | 20231205 | 150000 | 1789297590 | 7830 | 7820 | 7830 | 7820 | 828 |
| 232 | 20231205 | 145900 | 1782818800 | 7820 | 7820 | 7820 | 7820 | 59 |
| 233 | 20231205 | 145800 | 1782357420 | 7820 | 7830 | 7830 | 7820 | 233 |
| 234 | 20231205 | 145700 | 1780533960 | 7850 | 7850 | 7850 | 7850 | 10 |
| 235 | 20231205 | 145600 | 1780455460 | 7850 | 7830 | 7850 | 7820 | 272 |
| 236 | 20231205 | 145500 | 1778324110 | 7830 | 7830 | 7830 | 7830 | 463 |
| 237 | 20231205 | 145400 | 1774698820 | 7840 | 7840 | 7840 | 7840 | 379 |
| 238 | 20231205 | 145300 | 1771727460 | 7840 | 7830 | 7840 | 7830 | 841 |
| 239 | 20231205 | 145200 | 1765136030 | 7820 | 7800 | 7820 | 7800 | 401 |
| 240 | 20231205 | 145100 | 1762003710 | 7800 | 7800 | 7800 | 7790 | 1398 |
| 241 | 20231205 | 145000 | 1751100310 | 7800 | 7810 | 7810 | 7800 | 594 |
| 242 | 20231205 | 144900 | 1746467010 | 7800 | 7810 | 7810 | 7800 | 349 |
| 243 | 20231205 | 144800 | 1743744710 | 7840 | 7820 | 7840 | 7800 | 7916 |
| 244 | 20231205 | 144700 | 1681977520 | 7820 | 7830 | 7840 | 7820 | 219 |
| 245 | 20231205 | 144600 | 1680263860 | 7810 | 7840 | 7840 | 7810 | 2726 |
| 246 | 20231205 | 144500 | 1658959610 | 7840 | 7830 | 7840 | 7830 | 60 |
| 247 | 20231205 | 144400 | 1658489400 | 7830 | 7830 | 7830 | 7830 | 123 |
| 248 | 20231205 | 144300 | 1657526310 | 7830 | 7830 | 7840 | 7820 | 2138 |
| 249 | 20231205 | 144200 | 1640800260 | 7840 | 7860 | 7860 | 7840 | 821 |
| 250 | 20231205 | 144100 | 1634363100 | 7840 | 7840 | 7850 | 7840 | 82 |
| 251 | 20231205 | 144000 | 1633719900 | 7850 | 7840 | 7850 | 7840 | 77 |
| 252 | 20231205 | 143900 | 1633116170 | 7830 | 7830 | 7830 | 7830 | 37 |
| 253 | 20231205 | 143800 | 1632826460 | 7850 | 7840 | 7850 | 7830 | 225 |
| 254 | 20231205 | 143700 | 1631062690 | 7830 | 7840 | 7840 | 7820 | 838 |
| 255 | 20231205 | 143600 | 1624505200 | 7840 | 7810 | 7840 | 7810 | 415 |
| 256 | 20231205 | 143500 | 1621260370 | 7820 | 7810 | 7820 | 7810 | 68 |
| 257 | 20231205 | 143400 | 1620729090 | 7810 | 7820 | 7830 | 7810 | 229 |
| 258 | 20231205 | 143300 | 1618938160 | 7820 | 7830 | 7830 | 7820 | 195 |
| 259 | 20231205 | 143200 | 1617413250 | 7820 | 7820 | 7820 | 7820 | 150 |
| 260 | 20231205 | 143100 | 1616240250 | 7820 | 7820 | 7820 | 7820 | 312 |
| 261 | 20231205 | 143000 | 1613800410 | 7820 | 7820 | 7820 | 7820 | 7 |
| 262 | 20231205 | 142900 | 1613745670 | 7820 | 7820 | 7820 | 7810 | 597 |
| 263 | 20231205 | 142800 | 1609077630 | 7820 | 7820 | 7820 | 7820 | 417 |
| 264 | 20231205 | 142700 | 1605816690 | 7820 | 7820 | 7820 | 7810 | 825 |
| 265 | 20231205 | 142600 | 1599366280 | 7830 | 7840 | 7840 | 7830 | 333 |
| 266 | 20231205 | 142500 | 1596758710 | 7840 | 7840 | 7840 | 7830 | 222 |
| 267 | 20231205 | 142400 | 1595020230 | 7840 | 7850 | 7850 | 7830 | 157 |
| 268 | 20231205 | 142300 | 1593789640 | 7850 | 7850 | 7850 | 7840 | 211 |
| 269 | 20231205 | 142200 | 1592134800 | 7850 | 7850 | 7850 | 7850 | 0 |
| 270 | 20231205 | 142100 | 1592134800 | 7850 | 7840 | 7850 | 7840 | 6 |
| 271 | 20231205 | 142000 | 1592087720 | 7850 | 7850 | 7850 | 7840 | 102 |
| 272 | 20231205 | 141900 | 1591288020 | 7850 | 7850 | 7850 | 7850 | 10 |
| 273 | 20231205 | 141800 | 1591209520 | 7850 | 7860 | 7860 | 7830 | 2525 |
| 274 | 20231205 | 141700 | 1571399940 | 7860 | 7870 | 7870 | 7860 | 370 |
| 275 | 20231205 | 141600 | 1568491540 | 7870 | 7860 | 7870 | 7860 | 65 |
| 276 | 20231205 | 141500 | 1567980020 | 7870 | 7870 | 7870 | 7860 | 110 |
| 277 | 20231205 | 141400 | 1567114430 | 7870 | 7880 | 7880 | 7870 | 24 |
| 278 | 20231205 | 141300 | 1566925350 | 7880 | 7890 | 7900 | 7870 | 1170 |
| 279 | 20231205 | 141200 | 1557706940 | 7900 | 7910 | 7910 | 7880 | 691 |
| 280 | 20231205 | 141100 | 1552254170 | 7910 | 7920 | 7920 | 7890 | 1144 |
| 281 | 20231205 | 141000 | 1543210550 | 7930 | 7920 | 7930 | 7920 | 483 |
| 282 | 20231205 | 140900 | 1539384580 | 7930 | 7920 | 7930 | 7920 | 1717 |
| 283 | 20231205 | 140800 | 1525782130 | 7920 | 7910 | 7920 | 7910 | 677 |
| 284 | 20231205 | 140700 | 1520426410 | 7910 | 7900 | 7910 | 7900 | 137 |
| 285 | 20231205 | 140600 | 1519344090 | 7900 | 7900 | 7900 | 7900 | 406 |
| 286 | 20231205 | 140500 | 1516136690 | 7900 | 7890 | 7900 | 7890 | 1112 |
| 287 | 20231205 | 140400 | 1507352990 | 7890 | 7890 | 7900 | 7890 | 206 |
| 288 | 20231205 | 140300 | 1505727380 | 7900 | 7890 | 7900 | 7880 | 1301 |
| 289 | 20231205 | 140200 | 1495465780 | 7880 | 7890 | 7890 | 7880 | 107 |
| 290 | 20231205 | 140100 | 1494622000 | 7890 | 7890 | 7890 | 7880 | 160 |
| 291 | 20231205 | 140000 | 1493360100 | 7890 | 7880 | 7890 | 7880 | 69 |
| 292 | 20231205 | 135900 | 1492816360 | 7890 | 7890 | 7890 | 7890 | 70 |
| 293 | 20231205 | 135800 | 1492264060 | 7890 | 7890 | 7890 | 7880 | 45 |
| 294 | 20231205 | 135700 | 1491909020 | 7890 | 7890 | 7890 | 7890 | 189 |
| 295 | 20231205 | 135600 | 1490417810 | 7890 | 7880 | 7890 | 7880 | 26 |
| 296 | 20231205 | 135500 | 1490212820 | 7890 | 7890 | 7890 | 7880 | 63 |
| 297 | 20231205 | 135400 | 1489716250 | 7890 | 7880 | 7890 | 7880 | 156 |
| 298 | 20231205 | 135300 | 1488486860 | 7880 | 7880 | 7880 | 7880 | 300 |
| 299 | 20231205 | 135200 | 1486122860 | 7880 | 7870 | 7880 | 7870 | 102 |
| 300 | 20231205 | 135100 | 1485320100 | 7880 | 7870 | 7880 | 7870 | 234 |
| 301 | 20231205 | 135000 | 1483477890 | 7880 | 7880 | 7880 | 7880 | 200 |
| 302 | 20231205 | 134900 | 1481901890 | 7880 | 7880 | 7890 | 7880 | 261 |
| 303 | 20231205 | 134800 | 1479845200 | 7890 | 7890 | 7900 | 7880 | 730 |
| 304 | 20231205 | 134700 | 1474086420 | 7900 | 7900 | 7900 | 7900 | 1674 |
| 305 | 20231205 | 134600 | 1460861820 | 7910 | 7910 | 7910 | 7910 | 15 |
| 306 | 20231205 | 134500 | 1460743170 | 7900 | 7910 | 7910 | 7900 | 512 |
| 307 | 20231205 | 134400 | 1456693280 | 7910 | 7900 | 7910 | 7900 | 223 |
| 308 | 20231205 | 134300 | 1454931260 | 7910 | 7900 | 7910 | 7900 | 108 |
| 309 | 20231205 | 134200 | 1454078050 | 7910 | 7910 | 7920 | 7900 | 2595 |
| 310 | 20231205 | 134100 | 1433563090 | 7910 | 7890 | 7920 | 7890 | 2435 |
| 311 | 20231205 | 134000 | 1414326890 | 7890 | 7870 | 7890 | 7870 | 1590 |
| 312 | 20231205 | 133900 | 1401803660 | 7880 | 7880 | 7880 | 7880 | 263 |
| 313 | 20231205 | 133800 | 1399731220 | 7880 | 7880 | 7880 | 7870 | 151 |
| 314 | 20231205 | 133700 | 1398541350 | 7880 | 7860 | 7880 | 7860 | 1122 |
| 315 | 20231205 | 133600 | 1389712000 | 7860 | 7860 | 7860 | 7850 | 460 |
| 316 | 20231205 | 133500 | 1386096410 | 7870 | 7890 | 7890 | 7870 | 905 |
| 317 | 20231205 | 133400 | 1378963510 | 7890 | 7860 | 7910 | 7860 | 9215 |
| 318 | 20231205 | 133300 | 1306385360 | 7850 | 7830 | 7850 | 7810 | 10320 |
| 319 | 20231205 | 133200 | 1225509330 | 7830 | 7830 | 7830 | 7820 | 509 |
| 320 | 20231205 | 133100 | 1221526010 | 7830 | 7820 | 7830 | 7820 | 29 |
| 321 | 20231205 | 133000 | 1221299040 | 7830 | 7830 | 7830 | 7830 | 1 |
| 322 | 20231205 | 132900 | 1221291210 | 7830 | 7830 | 7830 | 7830 | 21 |
| 323 | 20231205 | 132800 | 1221126780 | 7830 | 7830 | 7830 | 7820 | 1145 |
| 324 | 20231205 | 132700 | 1212165630 | 7830 | 7820 | 7830 | 7820 | 826 |
| 325 | 20231205 | 132600 | 1205704600 | 7820 | 7820 | 7830 | 7820 | 1268 |
| 326 | 20231205 | 132500 | 1195783810 | 7830 | 7820 | 7830 | 7820 | 1443 |
| 327 | 20231205 | 132400 | 1184498090 | 7820 | 7810 | 7820 | 7810 | 835 |
| 328 | 20231205 | 132300 | 1177975440 | 7810 | 7810 | 7810 | 7810 | 31 |
| 329 | 20231205 | 132200 | 1177733330 | 7810 | 7800 | 7810 | 7800 | 864 |
| 330 | 20231205 | 132100 | 1170986260 | 7810 | 7800 | 7810 | 7790 | 2418 |
| 331 | 20231205 | 132000 | 1152136450 | 7800 | 7800 | 7800 | 7800 | 59 |
| 332 | 20231205 | 131900 | 1151676250 | 7800 | 7800 | 7800 | 7800 | 18 |
| 333 | 20231205 | 131800 | 1151535850 | 7800 | 7800 | 7800 | 7800 | 1 |
| 334 | 20231205 | 131700 | 1151528050 | 7800 | 7790 | 7800 | 7790 | 7 |
| 335 | 20231205 | 131600 | 1151473500 | 7790 | 7780 | 7790 | 7780 | 311 |
| 336 | 20231205 | 131500 | 1149051930 | 7780 | 7780 | 7780 | 7780 | 0 |
| 337 | 20231205 | 131400 | 1149051930 | 7780 | 7780 | 7780 | 7780 | 300 |
| 338 | 20231205 | 131300 | 1146717930 | 7790 | 7790 | 7790 | 7790 | 513 |
| 339 | 20231205 | 131200 | 1142721660 | 7780 | 7780 | 7780 | 7780 | 400 |
| 340 | 20231205 | 131100 | 1139609660 | 7790 | 7790 | 7790 | 7790 | 18 |
| 341 | 20231205 | 131000 | 1139469440 | 7790 | 7790 | 7790 | 7790 | 0 |
| 342 | 20231205 | 130900 | 1139469440 | 7790 | 7790 | 7790 | 7790 | 10 |
| 343 | 20231205 | 130800 | 1139391540 | 7790 | 7770 | 7790 | 7770 | 133 |
| 344 | 20231205 | 130700 | 1138357570 | 7780 | 7780 | 7780 | 7780 | 210 |
| 345 | 20231205 | 130600 | 1136723770 | 7780 | 7780 | 7780 | 7780 | 7 |
| 346 | 20231205 | 130500 | 1136669310 | 7780 | 7780 | 7780 | 7780 | 20 |
| 347 | 20231205 | 130400 | 1136513710 | 7770 | 7770 | 7770 | 7770 | 0 |
| 348 | 20231205 | 130300 | 1136513710 | 7770 | 7780 | 7780 | 7770 | 1122 |
| 349 | 20231205 | 130200 | 1127788130 | 7780 | 7780 | 7780 | 7780 | 0 |
| 350 | 20231205 | 130100 | 1127788130 | 7780 | 7790 | 7790 | 7780 | 391 |
| 351 | 20231205 | 130000 | 1124746100 | 7790 | 7800 | 7800 | 7790 | 624 |
| 352 | 20231205 | 125900 | 1119878980 | 7800 | 7800 | 7800 | 7800 | 2 |
| 353 | 20231205 | 125800 | 1119863380 | 7790 | 7800 | 7800 | 7790 | 106 |
| 354 | 20231205 | 125700 | 1119037600 | 7800 | 7800 | 7800 | 7800 | 2 |
| 355 | 20231205 | 125600 | 1119022000 | 7800 | 7790 | 7800 | 7790 | 212 |
| 356 | 20231205 | 125500 | 1117370490 | 7790 | 7800 | 7800 | 7790 | 575 |
| 357 | 20231205 | 125400 | 1112891230 | 7800 | 7790 | 7800 | 7790 | 36 |
| 358 | 20231205 | 125300 | 1112610710 | 7810 | 7800 | 7810 | 7800 | 1892 |
| 359 | 20231205 | 125200 | 1097852140 | 7800 | 7800 | 7800 | 7800 | 836 |
| 360 | 20231205 | 125100 | 1091331340 | 7800 | 7790 | 7800 | 7790 | 30 |
| 361 | 20231205 | 125000 | 1091097540 | 7800 | 7800 | 7800 | 7800 | 60 |
| 362 | 20231205 | 124900 | 1090629540 | 7800 | 7800 | 7800 | 7790 | 333 |
| 363 | 20231205 | 124800 | 1088032340 | 7800 | 7800 | 7800 | 7800 | 0 |
| 364 | 20231205 | 124700 | 1088032340 | 7800 | 7790 | 7800 | 7790 | 14 |
| 365 | 20231205 | 124600 | 1087923260 | 7790 | 7780 | 7800 | 7780 | 1481 |
| 366 | 20231205 | 124500 | 1076397490 | 7780 | 7770 | 7780 | 7770 | 120 |
| 367 | 20231205 | 124400 | 1075464890 | 7780 | 7780 | 7780 | 7780 | 320 |
| 368 | 20231205 | 124300 | 1072975290 | 7780 | 7780 | 7780 | 7780 | 108 |
| 369 | 20231205 | 124200 | 1072135050 | 7780 | 7780 | 7780 | 7780 | 156 |
| 370 | 20231205 | 124100 | 1070921370 | 7770 | 7770 | 7770 | 7770 | 0 |
| 371 | 20231205 | 124000 | 1070921370 | 7770 | 7770 | 7770 | 7770 | 0 |
| 372 | 20231205 | 123900 | 1070921370 | 7770 | 7770 | 7770 | 7770 | 446 |
| 373 | 20231205 | 123800 | 1067455950 | 7770 | 7770 | 7770 | 7770 | 0 |
| 374 | 20231205 | 123700 | 1067455950 | 7770 | 7770 | 7770 | 7770 | 18 |
| 375 | 20231205 | 123600 | 1067316090 | 7760 | 7760 | 7760 | 7760 | 0 |
| 376 | 20231205 | 123500 | 1067316090 | 7760 | 7760 | 7760 | 7760 | 0 |
| 377 | 20231205 | 123400 | 1067316090 | 7760 | 7760 | 7760 | 7760 | 50 |
| 378 | 20231205 | 123300 | 1066928090 | 7760 | 7760 | 7760 | 7760 | 174 |
| 379 | 20231205 | 123200 | 1065577850 | 7750 | 7750 | 7750 | 7750 | 52 |
| 380 | 20231205 | 123100 | 1065174850 | 7750 | 7760 | 7760 | 7750 | 13 |
| 381 | 20231205 | 123000 | 1065073980 | 7760 | 7760 | 7760 | 7760 | 236 |
| 382 | 20231205 | 122900 | 1063242620 | 7760 | 7760 | 7760 | 7760 | 20 |
| 383 | 20231205 | 122800 | 1063087420 | 7760 | 7760 | 7760 | 7760 | 190 |
| 384 | 20231205 | 122700 | 1061613020 | 7770 | 7770 | 7770 | 7770 | 121 |
| 385 | 20231205 | 122600 | 1060672850 | 7770 | 7770 | 7770 | 7770 | 10 |
| 386 | 20231205 | 122500 | 1060595150 | 7770 | 7770 | 7770 | 7770 | 2 |
| 387 | 20231205 | 122400 | 1060579610 | 7770 | 7770 | 7770 | 7770 | 10 |
| 388 | 20231205 | 122300 | 1060501910 | 7770 | 7770 | 7770 | 7770 | 0 |
| 389 | 20231205 | 122200 | 1060501910 | 7770 | 7760 | 7770 | 7760 | 558 |
| 390 | 20231205 | 122100 | 1056171260 | 7770 | 7770 | 7770 | 7770 | 103 |
| 391 | 20231205 | 122000 | 1055370950 | 7770 | 7770 | 7770 | 7770 | 0 |
| 392 | 20231205 | 121900 | 1055370950 | 7770 | 7770 | 7770 | 7770 | 113 |
| 393 | 20231205 | 121800 | 1054492940 | 7760 | 7770 | 7770 | 7760 | 11 |
| 394 | 20231205 | 121700 | 1054407480 | 7770 | 7770 | 7770 | 7770 | 78 |
| 395 | 20231205 | 121600 | 1053801420 | 7770 | 7770 | 7770 | 7770 | 3 |
| 396 | 20231205 | 121500 | 1053778110 | 7770 | 7770 | 7770 | 7770 | 573 |
| 397 | 20231205 | 121400 | 1049325900 | 7770 | 7770 | 7770 | 7770 | 0 |
| 398 | 20231205 | 121300 | 1049325900 | 7770 | 7770 | 7770 | 7770 | 28 |
| 399 | 20231205 | 121200 | 1049108340 | 7770 | 7770 | 7770 | 7770 | 186 |
| 400 | 20231205 | 121100 | 1047663120 | 7770 | 7770 | 7770 | 7770 | 122 |
| 401 | 20231205 | 121000 | 1046715180 | 7770 | 7770 | 7770 | 7770 | 137 |
| 402 | 20231205 | 120900 | 1045650690 | 7760 | 7760 | 7760 | 7760 | 130 |
| 403 | 20231205 | 120800 | 1044641890 | 7750 | 7750 | 7750 | 7750 | 68 |
| 404 | 20231205 | 120700 | 1044114890 | 7760 | 7760 | 7760 | 7760 | 125 |
| 405 | 20231205 | 120600 | 1043144890 | 7760 | 7760 | 7760 | 7760 | 0 |
| 406 | 20231205 | 120500 | 1043144890 | 7760 | 7760 | 7760 | 7760 | 2 |
| 407 | 20231205 | 120400 | 1043129370 | 7760 | 7760 | 7760 | 7760 | 3 |
| 408 | 20231205 | 120300 | 1043106090 | 7760 | 7760 | 7760 | 7760 | 0 |
| 409 | 20231205 | 120200 | 1043106090 | 7760 | 7760 | 7760 | 7760 | 41 |
| 410 | 20231205 | 120100 | 1042787930 | 7760 | 7770 | 7770 | 7760 | 629 |
| 411 | 20231205 | 120000 | 1037906230 | 7770 | 7770 | 7770 | 7770 | 0 |
| 412 | 20231205 | 115900 | 1037906230 | 7770 | 7770 | 7770 | 7770 | 538 |
| 413 | 20231205 | 115800 | 1033725970 | 7770 | 7760 | 7770 | 7760 | 1925 |
| 414 | 20231205 | 115700 | 1018768730 | 7760 | 7760 | 7760 | 7760 | 213 |
| 415 | 20231205 | 115600 | 1017115850 | 7770 | 7750 | 7770 | 7750 | 1575 |
| 416 | 20231205 | 115500 | 1004881270 | 7760 | 7750 | 7760 | 7750 | 3 |
| 417 | 20231205 | 115400 | 1004858000 | 7760 | 7760 | 7760 | 7760 | 8 |
| 418 | 20231205 | 115300 | 1004795920 | 7770 | 7770 | 7770 | 7770 | 0 |
| 419 | 20231205 | 115200 | 1004795920 | 7770 | 7770 | 7770 | 7770 | 10 |
| 420 | 20231205 | 115100 | 1004718220 | 7770 | 7760 | 7770 | 7760 | 736 |
| 421 | 20231205 | 115000 | 999006680 | 7760 | 7760 | 7760 | 7760 | 3 |
| 422 | 20231205 | 114900 | 998983400 | 7740 | 7750 | 7750 | 7740 | 112 |
| 423 | 20231205 | 114800 | 998115850 | 7760 | 7750 | 7760 | 7750 | 217 |
| 424 | 20231205 | 114700 | 996432830 | 7750 | 7750 | 7750 | 7750 | 0 |
| 425 | 20231205 | 114600 | 996432830 | 7750 | 7760 | 7760 | 7750 | 109 |
| 426 | 20231205 | 114500 | 995588050 | 7760 | 7760 | 7760 | 7760 | 88 |
| 427 | 20231205 | 114400 | 994905170 | 7760 | 7760 | 7760 | 7760 | 3 |
| 428 | 20231205 | 114300 | 994881890 | 7760 | 7760 | 7760 | 7760 | 22 |
| 429 | 20231205 | 114200 | 994711170 | 7750 | 7750 | 7750 | 7750 | 0 |
| 430 | 20231205 | 114100 | 994711170 | 7750 | 7750 | 7750 | 7750 | 0 |
| 431 | 20231205 | 114000 | 994711170 | 7750 | 7750 | 7750 | 7750 | 52 |
| 432 | 20231205 | 113900 | 994308170 | 7760 | 7760 | 7760 | 7760 | 2 |
| 433 | 20231205 | 113800 | 994292650 | 7740 | 7740 | 7740 | 7740 | 60 |
| 434 | 20231205 | 113700 | 993828250 | 7760 | 7760 | 7760 | 7760 | 2 |
| 435 | 20231205 | 113600 | 993812730 | 7760 | 7760 | 7760 | 7760 | 1116 |
| 436 | 20231205 | 113500 | 985152570 | 7750 | 7770 | 7770 | 7750 | 1041 |
| 437 | 20231205 | 113400 | 977080840 | 7760 | 7760 | 7760 | 7760 | 30 |
| 438 | 20231205 | 113300 | 976848040 | 7760 | 7770 | 7770 | 7760 | 90 |
| 439 | 20231205 | 113200 | 976149140 | 7760 | 7750 | 7760 | 7750 | 2177 |
| 440 | 20231205 | 113100 | 959260630 | 7750 | 7750 | 7750 | 7750 | 18 |
| 441 | 20231205 | 113000 | 959121130 | 7750 | 7750 | 7750 | 7750 | 90 |
| 442 | 20231205 | 112900 | 958423630 | 7750 | 7750 | 7750 | 7750 | 33 |
| 443 | 20231205 | 112800 | 958167880 | 7750 | 7750 | 7750 | 7750 | 18 |
| 444 | 20231205 | 112700 | 958028380 | 7750 | 7750 | 7750 | 7750 | 0 |
| 445 | 20231205 | 112600 | 958028380 | 7750 | 7750 | 7750 | 7750 | 10 |
| 446 | 20231205 | 112500 | 957950880 | 7750 | 7740 | 7750 | 7740 | 121 |
| 447 | 20231205 | 112400 | 957014330 | 7740 | 7730 | 7740 | 7730 | 518 |
| 448 | 20231205 | 112300 | 953010010 | 7730 | 7730 | 7730 | 7730 | 0 |
| 449 | 20231205 | 112200 | 953010010 | 7730 | 7740 | 7740 | 7730 | 37 |
| 450 | 20231205 | 112100 | 952723730 | 7740 | 7740 | 7740 | 7740 | 5 |
| 451 | 20231205 | 112000 | 952685030 | 7740 | 7740 | 7740 | 7740 | 0 |
| 452 | 20231205 | 111900 | 952685030 | 7740 | 7730 | 7740 | 7720 | 139 |
| 453 | 20231205 | 111800 | 951610890 | 7730 | 7720 | 7730 | 7720 | 635 |
| 454 | 20231205 | 111700 | 946703940 | 7730 | 7730 | 7730 | 7730 | 15 |
| 455 | 20231205 | 111600 | 946587990 | 7730 | 7730 | 7730 | 7730 | 1 |
| 456 | 20231205 | 111500 | 946580260 | 7730 | 7730 | 7730 | 7730 | 117 |
| 457 | 20231205 | 111400 | 945675850 | 7730 | 7730 | 7730 | 7730 | 10 |
| 458 | 20231205 | 111300 | 945598550 | 7730 | 7730 | 7730 | 7730 | 200 |
| 459 | 20231205 | 111200 | 944052550 | 7740 | 7730 | 7740 | 7730 | 126 |
| 460 | 20231205 | 111100 | 943078390 | 7730 | 7720 | 7730 | 7720 | 899 |
| 461 | 20231205 | 111000 | 936129840 | 7730 | 7730 | 7730 | 7730 | 0 |
| 462 | 20231205 | 110900 | 936129840 | 7730 | 7730 | 7730 | 7730 | 2 |
| 463 | 20231205 | 110800 | 936114380 | 7730 | 7730 | 7730 | 7730 | 87 |
| 464 | 20231205 | 110700 | 935441870 | 7730 | 7730 | 7730 | 7730 | 0 |
| 465 | 20231205 | 110600 | 935441870 | 7730 | 7730 | 7730 | 7730 | 0 |
| 466 | 20231205 | 110500 | 935441870 | 7730 | 7730 | 7730 | 7730 | 0 |
| 467 | 20231205 | 110400 | 935441870 | 7730 | 7730 | 7730 | 7730 | 129 |
| 468 | 20231205 | 110300 | 934444700 | 7740 | 7740 | 7740 | 7740 | 2 |
| 469 | 20231205 | 110200 | 934429220 | 7730 | 7710 | 7740 | 7710 | 665 |
| 470 | 20231205 | 110100 | 929289140 | 7710 | 7700 | 7720 | 7700 | 2172 |
| 471 | 20231205 | 110000 | 912535730 | 7740 | 7750 | 7750 | 7660 | 23096 |
| 472 | 20231205 | 105900 | 735131700 | 7750 | 7750 | 7750 | 7750 | 0 |
| 473 | 20231205 | 105800 | 735131700 | 7750 | 7750 | 7750 | 7750 | 153 |
| 474 | 20231205 | 105700 | 733945950 | 7740 | 7750 | 7760 | 7740 | 130 |
| 475 | 20231205 | 105600 | 732938900 | 7750 | 7750 | 7760 | 7750 | 1820 |
| 476 | 20231205 | 105500 | 718832950 | 7750 | 7750 | 7750 | 7750 | 100 |
| 477 | 20231205 | 105400 | 718057950 | 7750 | 7740 | 7750 | 7740 | 1021 |
| 478 | 20231205 | 105300 | 710155230 | 7730 | 7730 | 7730 | 7730 | 578 |
| 479 | 20231205 | 105200 | 705687290 | 7710 | 7700 | 7710 | 7700 | 3725 |
| 480 | 20231205 | 105100 | 676967550 | 7700 | 7710 | 7710 | 7700 | 152 |
| 481 | 20231205 | 105000 | 675796970 | 7710 | 7710 | 7710 | 7710 | 0 |
| 482 | 20231205 | 104900 | 675796970 | 7710 | 7710 | 7710 | 7710 | 27 |
| 483 | 20231205 | 104800 | 675588800 | 7710 | 7700 | 7710 | 7700 | 102 |
| 484 | 20231205 | 104700 | 674803380 | 7700 | 7700 | 7700 | 7700 | 50 |
| 485 | 20231205 | 104600 | 674418380 | 7710 | 7700 | 7710 | 7700 | 193 |
| 486 | 20231205 | 104500 | 672930400 | 7700 | 7700 | 7700 | 7700 | 10 |
| 487 | 20231205 | 104400 | 672853400 | 7700 | 7700 | 7700 | 7700 | 783 |
| 488 | 20231205 | 104300 | 666824300 | 7700 | 7680 | 7700 | 7680 | 169 |
| 489 | 20231205 | 104200 | 665526300 | 7690 | 7690 | 7690 | 7680 | 649 |
| 490 | 20231205 | 104100 | 660535580 | 7680 | 7680 | 7680 | 7680 | 0 |
| 491 | 20231205 | 104000 | 660535580 | 7680 | 7680 | 7680 | 7680 | 0 |
| 492 | 20231205 | 103900 | 660535580 | 7680 | 7690 | 7690 | 7680 | 131 |
| 493 | 20231205 | 103800 | 659529450 | 7680 | 7680 | 7680 | 7680 | 559 |
| 494 | 20231205 | 103700 | 655236330 | 7680 | 7680 | 7680 | 7680 | 0 |
| 495 | 20231205 | 103600 | 655236330 | 7680 | 7680 | 7680 | 7680 | 0 |
| 496 | 20231205 | 103500 | 655236330 | 7680 | 7680 | 7680 | 7680 | 1106 |
| 497 | 20231205 | 103400 | 646742250 | 7680 | 7690 | 7700 | 7680 | 564 |
| 498 | 20231205 | 103300 | 642406430 | 7690 | 7690 | 7690 | 7690 | 640 |
| 499 | 20231205 | 103200 | 637484830 | 7690 | 7690 | 7690 | 7690 | 38 |
| 500 | 20231205 | 103100 | 637192610 | 7690 | 7690 | 7690 | 7690 | 65 |
| 501 | 20231205 | 103000 | 636692760 | 7690 | 7690 | 7690 | 7690 | 493 |
| 502 | 20231205 | 102900 | 632901590 | 7690 | 7690 | 7690 | 7690 | 462 |
| 503 | 20231205 | 102800 | 629348810 | 7690 | 7690 | 7690 | 7690 | 70 |
| 504 | 20231205 | 102700 | 628810510 | 7690 | 7690 | 7690 | 7690 | 174 |
| 505 | 20231205 | 102600 | 627472450 | 7690 | 7690 | 7690 | 7690 | 109 |
| 506 | 20231205 | 102500 | 626634240 | 7690 | 7690 | 7690 | 7690 | 5 |
| 507 | 20231205 | 102400 | 626595790 | 7690 | 7690 | 7690 | 7690 | 12 |
| 508 | 20231205 | 102300 | 626503510 | 7690 | 7690 | 7690 | 7680 | 32 |
| 509 | 20231205 | 102200 | 626257550 | 7680 | 7680 | 7680 | 7680 | 251 |
| 510 | 20231205 | 102100 | 624329870 | 7680 | 7680 | 7680 | 7680 | 70 |
| 511 | 20231205 | 102000 | 623792270 | 7680 | 7680 | 7680 | 7680 | 55 |
| 512 | 20231205 | 101900 | 623369870 | 7680 | 7690 | 7690 | 7680 | 289 |
| 513 | 20231205 | 101800 | 621150290 | 7690 | 7690 | 7690 | 7690 | 90 |
| 514 | 20231205 | 101700 | 620458190 | 7690 | 7690 | 7690 | 7690 | 20 |
| 515 | 20231205 | 101600 | 620304390 | 7680 | 7680 | 7680 | 7680 | 0 |
| 516 | 20231205 | 101500 | 620304390 | 7680 | 7680 | 7680 | 7680 | 0 |
| 517 | 20231205 | 101400 | 620304390 | 7680 | 7680 | 7680 | 7680 | 100 |
| 518 | 20231205 | 101300 | 619536390 | 7680 | 7680 | 7680 | 7680 | 68 |
| 519 | 20231205 | 101200 | 619014150 | 7670 | 7680 | 7680 | 7670 | 715 |
| 520 | 20231205 | 101100 | 613529090 | 7670 | 7680 | 7680 | 7670 | 81 |
| 521 | 20231205 | 101000 | 612907510 | 7670 | 7670 | 7670 | 7670 | 6 |
| 522 | 20231205 | 100900 | 612861490 | 7670 | 7670 | 7670 | 7670 | 840 |
| 523 | 20231205 | 100800 | 606418690 | 7670 | 7670 | 7670 | 7670 | 700 |
| 524 | 20231205 | 100700 | 601049690 | 7680 | 7680 | 7680 | 7680 | 206 |
| 525 | 20231205 | 100600 | 599467610 | 7680 | 7680 | 7680 | 7670 | 8451 |
| 526 | 20231205 | 100500 | 534608950 | 7680 | 7690 | 7690 | 7680 | 3321 |
| 527 | 20231205 | 100400 | 509089100 | 7700 | 7700 | 7700 | 7700 | 270 |
| 528 | 20231205 | 100300 | 507010100 | 7700 | 7700 | 7700 | 7700 | 367 |
| 529 | 20231205 | 100200 | 504184200 | 7700 | 7700 | 7700 | 7700 | 0 |
| 530 | 20231205 | 100100 | 504184200 | 7700 | 7690 | 7700 | 7690 | 213 |
| 531 | 20231205 | 100000 | 502545100 | 7700 | 7690 | 7700 | 7690 | 132 |
| 532 | 20231205 | 095900 | 501530010 | 7690 | 7690 | 7700 | 7690 | 222 |
| 533 | 20231205 | 095800 | 499822620 | 7700 | 7700 | 7700 | 7700 | 1159 |
| 534 | 20231205 | 095700 | 490898320 | 7700 | 7700 | 7700 | 7700 | 423 |
| 535 | 20231205 | 095600 | 487641220 | 7710 | 7710 | 7710 | 7700 | 147 |
| 536 | 20231205 | 095500 | 486508910 | 7710 | 7710 | 7710 | 7710 | 72 |
| 537 | 20231205 | 095400 | 485953790 | 7700 | 7700 | 7710 | 7700 | 1252 |
| 538 | 20231205 | 095300 | 476312360 | 7700 | 7710 | 7710 | 7700 | 112 |
| 539 | 20231205 | 095200 | 475449840 | 7710 | 7710 | 7710 | 7710 | 10 |
| 540 | 20231205 | 095100 | 475372740 | 7710 | 7710 | 7710 | 7710 | 43 |
| 541 | 20231205 | 095000 | 475041210 | 7710 | 7700 | 7710 | 7700 | 880 |
| 542 | 20231205 | 094900 | 468258660 | 7710 | 7710 | 7720 | 7710 | 150 |
| 543 | 20231205 | 094800 | 467102140 | 7710 | 7710 | 7710 | 7710 | 55 |
| 544 | 20231205 | 094700 | 466678090 | 7710 | 7710 | 7720 | 7710 | 291 |
| 545 | 20231205 | 094600 | 464434300 | 7710 | 7710 | 7710 | 7710 | 165 |
| 546 | 20231205 | 094500 | 463162150 | 7710 | 7710 | 7710 | 7710 | 100 |
| 547 | 20231205 | 094400 | 462391150 | 7710 | 7700 | 7710 | 7700 | 371 |
| 548 | 20231205 | 094300 | 459534240 | 7700 | 7720 | 7720 | 7700 | 718 |
| 549 | 20231205 | 094200 | 453998810 | 7720 | 7730 | 7730 | 7720 | 488 |
| 550 | 20231205 | 094100 | 450231250 | 7730 | 7720 | 7730 | 7720 | 104 |
| 551 | 20231205 | 094000 | 449427360 | 7720 | 7720 | 7720 | 7720 | 18 |
| 552 | 20231205 | 093900 | 449288400 | 7720 | 7720 | 7720 | 7710 | 637 |
| 553 | 20231205 | 093800 | 444376860 | 7720 | 7720 | 7720 | 7720 | 261 |
| 554 | 20231205 | 093700 | 442361940 | 7720 | 7710 | 7740 | 7710 | 8300 |
| 555 | 20231205 | 093600 | 378348590 | 7700 | 7700 | 7710 | 7690 | 137 |
| 556 | 20231205 | 093500 | 377293690 | 7690 | 7700 | 7700 | 7690 | 600 |
| 557 | 20231205 | 093400 | 372679360 | 7710 | 7680 | 7710 | 7680 | 1439 |
| 558 | 20231205 | 093300 | 361616880 | 7680 | 7680 | 7680 | 7670 | 1231 |
| 559 | 20231205 | 093200 | 352167430 | 7670 | 7670 | 7670 | 7670 | 675 |
| 560 | 20231205 | 093100 | 346990180 | 7680 | 7690 | 7690 | 7670 | 1011 |
| 561 | 20231205 | 093000 | 339230970 | 7690 | 7670 | 7690 | 7670 | 2937 |
| 562 | 20231205 | 092900 | 316698960 | 7670 | 7670 | 7670 | 7660 | 201 |
| 563 | 20231205 | 092800 | 315157340 | 7660 | 7680 | 7680 | 7660 | 3748 |
| 564 | 20231205 | 092700 | 286412870 | 7670 | 7680 | 7680 | 7670 | 2612 |
| 565 | 20231205 | 092600 | 266358320 | 7690 | 7690 | 7690 | 7690 | 619 |
| 566 | 20231205 | 092500 | 261598210 | 7690 | 7710 | 7710 | 7690 | 1634 |
| 567 | 20231205 | 092400 | 249032690 | 7710 | 7700 | 7710 | 7700 | 1046 |
| 568 | 20231205 | 092300 | 240968430 | 7690 | 7690 | 7700 | 7690 | 3242 |
| 569 | 20231205 | 092200 | 216036370 | 7690 | 7700 | 7700 | 7690 | 127 |
| 570 | 20231205 | 092100 | 215059660 | 7700 | 7690 | 7700 | 7690 | 975 |
| 571 | 20231205 | 092000 | 207560680 | 7700 | 7700 | 7700 | 7690 | 736 |
| 572 | 20231205 | 091900 | 201899030 | 7700 | 7690 | 7700 | 7690 | 1227 |
| 573 | 20231205 | 091800 | 192457310 | 7690 | 7690 | 7700 | 7680 | 1079 |
| 574 | 20231205 | 091700 | 184159810 | 7690 | 7690 | 7690 | 7690 | 696 |
| 575 | 20231205 | 091600 | 178807570 | 7690 | 7680 | 7700 | 7680 | 2373 |
| 576 | 20231205 | 091500 | 160570810 | 7690 | 7690 | 7700 | 7690 | 3203 |
| 577 | 20231205 | 091400 | 135938090 | 7700 | 7710 | 7710 | 7700 | 3452 |
| 578 | 20231205 | 091300 | 109354500 | 7710 | 7710 | 7710 | 7710 | 336 |
| 579 | 20231205 | 091200 | 106763940 | 7710 | 7710 | 7710 | 7700 | 1002 |
| 580 | 20231205 | 091100 | 99041590 | 7720 | 7720 | 7720 | 7710 | 3210 |
| 581 | 20231205 | 091000 | 74290050 | 7720 | 7740 | 7740 | 7720 | 512 |
| 582 | 20231205 | 090900 | 70334060 | 7720 | 7740 | 7740 | 7720 | 657 |
| 583 | 20231205 | 090800 | 65256100 | 7740 | 7760 | 7760 | 7740 | 699 |
| 584 | 20231205 | 090700 | 59839510 | 7760 | 7740 | 7770 | 7740 | 519 |
| 585 | 20231205 | 090600 | 55818670 | 7740 | 7740 | 7750 | 7740 | 379 |
| 586 | 20231205 | 090500 | 52884670 | 7740 | 7750 | 7750 | 7740 | 9 |
| 587 | 20231205 | 090400 | 52814990 | 7740 | 7740 | 7750 | 7740 | 1497 |
| 588 | 20231205 | 090300 | 41227200 | 7730 | 7720 | 7730 | 7700 | 2555 |
| 589 | 20231205 | 090200 | 21522260 | 7730 | 7740 | 7740 | 7730 | 980 |
| 590 | 20231205 | 090100 | 13941750 | 7740 | 7740 | 7740 | 7740 | 40 |
| 591 | 20231205 | 090000 | 13632150 | 7740 | 7790 | 7790 | 7730 | 1753 |