30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 7622 |
| 3 | 20231205 | 191000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 4 | 20231205 | 190900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 5 | 20231205 | 190800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 6 | 20231205 | 190700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 7 | 20231205 | 190600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 8 | 20231205 | 190500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 9 | 20231205 | 190400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 10 | 20231205 | 190300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 11 | 20231205 | 190200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 12 | 20231205 | 190100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 13 | 20231205 | 190000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 14 | 20231205 | 185900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 15 | 20231205 | 185800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 16 | 20231205 | 185700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 17 | 20231205 | 185600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 18 | 20231205 | 185500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 19 | 20231205 | 185400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 20 | 20231205 | 185300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 21 | 20231205 | 185200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 22 | 20231205 | 185100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 23 | 20231205 | 185000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 24 | 20231205 | 184900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 25 | 20231205 | 184800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 26 | 20231205 | 184700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 27 | 20231205 | 184600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 28 | 20231205 | 184500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 29 | 20231205 | 184400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 30 | 20231205 | 184300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 31 | 20231205 | 184200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 32 | 20231205 | 184100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 7622 |
| 33 | 20231205 | 184000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 34 | 20231205 | 183900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 35 | 20231205 | 183800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 36 | 20231205 | 183700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 37 | 20231205 | 183600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 38 | 20231205 | 183500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 39 | 20231205 | 183400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 40 | 20231205 | 183300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 41 | 20231205 | 183200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 42 | 20231205 | 183100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 43 | 20231205 | 183000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 44 | 20231205 | 182900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 45 | 20231205 | 182800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 46 | 20231205 | 182700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 47 | 20231205 | 182600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 48 | 20231205 | 182500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 49 | 20231205 | 182400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 50 | 20231205 | 182300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 51 | 20231205 | 182200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 52 | 20231205 | 182100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 53 | 20231205 | 182000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 54 | 20231205 | 181900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 55 | 20231205 | 181800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 56 | 20231205 | 181700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 57 | 20231205 | 181600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 58 | 20231205 | 181500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 59 | 20231205 | 181400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 60 | 20231205 | 181300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 61 | 20231205 | 181200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 62 | 20231205 | 181100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 7622 |
| 63 | 20231205 | 181000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 64 | 20231205 | 180900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 65 | 20231205 | 180800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 66 | 20231205 | 180700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 67 | 20231205 | 180600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 68 | 20231205 | 180500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 69 | 20231205 | 180400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 70 | 20231205 | 180300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 71 | 20231205 | 180200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 72 | 20231205 | 180100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 73 | 20231205 | 180000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 74 | 20231205 | 175900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 75 | 20231205 | 175800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 76 | 20231205 | 175700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 77 | 20231205 | 175600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 78 | 20231205 | 175500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 79 | 20231205 | 175400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 80 | 20231205 | 175300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 81 | 20231205 | 175200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 82 | 20231205 | 175100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 83 | 20231205 | 175000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 84 | 20231205 | 174900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 85 | 20231205 | 174800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 86 | 20231205 | 174700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 87 | 20231205 | 174600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 88 | 20231205 | 174500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 89 | 20231205 | 174400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 90 | 20231205 | 174300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 91 | 20231205 | 174200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 92 | 20231205 | 174100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 7622 |
| 93 | 20231205 | 174000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 94 | 20231205 | 173900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 95 | 20231205 | 173800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 96 | 20231205 | 173700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 97 | 20231205 | 173600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 98 | 20231205 | 173500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 99 | 20231205 | 173400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 100 | 20231205 | 173300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 101 | 20231205 | 173200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 102 | 20231205 | 173100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 103 | 20231205 | 173000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 104 | 20231205 | 172900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 105 | 20231205 | 172800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 106 | 20231205 | 172700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 107 | 20231205 | 172600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 108 | 20231205 | 172500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 109 | 20231205 | 172400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 110 | 20231205 | 172300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 111 | 20231205 | 172200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 112 | 20231205 | 172100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 113 | 20231205 | 172000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 114 | 20231205 | 171900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 115 | 20231205 | 171800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 116 | 20231205 | 171700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 117 | 20231205 | 171600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 118 | 20231205 | 171500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 119 | 20231205 | 171400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 120 | 20231205 | 171300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 121 | 20231205 | 171200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 122 | 20231205 | 171100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 7622 |
| 123 | 20231205 | 171000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 124 | 20231205 | 170900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 125 | 20231205 | 170800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 126 | 20231205 | 170700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 127 | 20231205 | 170600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 128 | 20231205 | 170500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 129 | 20231205 | 170400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 130 | 20231205 | 170300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 131 | 20231205 | 170200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 132 | 20231205 | 170100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 133 | 20231205 | 170000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 134 | 20231205 | 165900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 135 | 20231205 | 165800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 136 | 20231205 | 165700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 137 | 20231205 | 165600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 138 | 20231205 | 165500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 139 | 20231205 | 165400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 140 | 20231205 | 165300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 141 | 20231205 | 165200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 142 | 20231205 | 165100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 143 | 20231205 | 165000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 144 | 20231205 | 164900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 145 | 20231205 | 164800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 146 | 20231205 | 164700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 147 | 20231205 | 164600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 148 | 20231205 | 164500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 149 | 20231205 | 164400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 150 | 20231205 | 164300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 151 | 20231205 | 164200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 152 | 20231205 | 164100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 7622 |
| 153 | 20231205 | 164000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 154 | 20231205 | 163900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 155 | 20231205 | 163800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 156 | 20231205 | 163700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 157 | 20231205 | 163600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 158 | 20231205 | 163500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 159 | 20231205 | 163400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 160 | 20231205 | 163300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 161 | 20231205 | 163200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 162 | 20231205 | 163100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 163 | 20231205 | 163000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 164 | 20231205 | 162900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 165 | 20231205 | 162800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 166 | 20231205 | 162700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 167 | 20231205 | 162600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 168 | 20231205 | 162500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 169 | 20231205 | 162400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 170 | 20231205 | 162300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 171 | 20231205 | 162200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 172 | 20231205 | 162100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 173 | 20231205 | 162000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 174 | 20231205 | 161900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 175 | 20231205 | 161800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 176 | 20231205 | 161700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 177 | 20231205 | 161600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 178 | 20231205 | 161500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 179 | 20231205 | 161400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 180 | 20231205 | 161300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 181 | 20231205 | 161200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 182 | 20231205 | 161100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 7622 |
| 183 | 20231205 | 161000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 184 | 20231205 | 160900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 185 | 20231205 | 160800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 186 | 20231205 | 160700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 187 | 20231205 | 160600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 188 | 20231205 | 160500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 189 | 20231205 | 160400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 190 | 20231205 | 160300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 191 | 20231205 | 160200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 192 | 20231205 | 160100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 193 | 20231205 | 160000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 194 | 20231205 | 155900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 195 | 20231205 | 155800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 196 | 20231205 | 155700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 197 | 20231205 | 155600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 198 | 20231205 | 155500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 199 | 20231205 | 155400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 200 | 20231205 | 155300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 201 | 20231205 | 155200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 202 | 20231205 | 155100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 203 | 20231205 | 155000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 204 | 20231205 | 154900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 205 | 20231205 | 154800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 206 | 20231205 | 154700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 207 | 20231205 | 154600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 208 | 20231205 | 154500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 209 | 20231205 | 154400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 210 | 20231205 | 154300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 211 | 20231205 | 154200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 212 | 20231205 | 154100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 7622 |
| 213 | 20231205 | 154000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 214 | 20231205 | 153900 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 215 | 20231205 | 153800 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 216 | 20231205 | 153700 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 217 | 20231205 | 153600 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 218 | 20231205 | 153500 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 219 | 20231205 | 153400 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 220 | 20231205 | 153300 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 221 | 20231205 | 153200 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 222 | 20231205 | 153100 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 0 |
| 223 | 20231205 | 153000 | 2879466520 | 2135 | 2135 | 2135 | 2135 | 7622 |
| 224 | 20231205 | 152900 | 2863193550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 225 | 20231205 | 152800 | 2863193550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 226 | 20231205 | 152700 | 2863193550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 227 | 20231205 | 152600 | 2863193550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 228 | 20231205 | 152500 | 2863193550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 229 | 20231205 | 152400 | 2863193550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 230 | 20231205 | 152300 | 2863193550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 231 | 20231205 | 152200 | 2863193550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 232 | 20231205 | 152100 | 2863193550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 233 | 20231205 | 152000 | 2863193550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 234 | 20231205 | 151900 | 2863193550 | 2135 | 2115 | 2135 | 2110 | 13949 |
| 235 | 20231205 | 151800 | 2833719540 | 2120 | 2125 | 2135 | 2115 | 3800 |
| 236 | 20231205 | 151700 | 2825651395 | 2125 | 2125 | 2135 | 2115 | 10728 |
| 237 | 20231205 | 151600 | 2802889050 | 2130 | 2135 | 2135 | 2130 | 1347 |
| 238 | 20231205 | 151500 | 2800014940 | 2130 | 2130 | 2130 | 2130 | 293 |
| 239 | 20231205 | 151400 | 2799390850 | 2140 | 2140 | 2145 | 2140 | 1124 |
| 240 | 20231205 | 151300 | 2796984615 | 2140 | 2130 | 2140 | 2130 | 1194 |
| 241 | 20231205 | 151200 | 2794434455 | 2135 | 2130 | 2135 | 2130 | 2085 |
| 242 | 20231205 | 151100 | 2789988330 | 2130 | 2135 | 2135 | 2130 | 81 |
| 243 | 20231205 | 151000 | 2789815730 | 2135 | 2135 | 2135 | 2135 | 252 |
| 244 | 20231205 | 150900 | 2789277710 | 2135 | 2140 | 2140 | 2135 | 3635 |
| 245 | 20231205 | 150800 | 2781507145 | 2140 | 2135 | 2140 | 2135 | 857 |
| 246 | 20231205 | 150700 | 2779676700 | 2130 | 2145 | 2145 | 2130 | 833 |
| 247 | 20231205 | 150600 | 2777893965 | 2130 | 2135 | 2135 | 2130 | 1769 |
| 248 | 20231205 | 150500 | 2774123040 | 2135 | 2135 | 2135 | 2130 | 13701 |
| 249 | 20231205 | 150400 | 2744871415 | 2140 | 2135 | 2140 | 2135 | 4971 |
| 250 | 20231205 | 150300 | 2734239715 | 2140 | 2140 | 2140 | 2140 | 697 |
| 251 | 20231205 | 150200 | 2732748135 | 2150 | 2150 | 2150 | 2150 | 25 |
| 252 | 20231205 | 150100 | 2732694385 | 2150 | 2150 | 2155 | 2150 | 1162 |
| 253 | 20231205 | 150000 | 2730195285 | 2150 | 2145 | 2150 | 2145 | 2767 |
| 254 | 20231205 | 145900 | 2724248020 | 2145 | 2145 | 2145 | 2145 | 234 |
| 255 | 20231205 | 145800 | 2723746090 | 2140 | 2140 | 2140 | 2135 | 1800 |
| 256 | 20231205 | 145700 | 2719894100 | 2140 | 2140 | 2140 | 2140 | 748 |
| 257 | 20231205 | 145600 | 2718293380 | 2140 | 2140 | 2140 | 2140 | 31 |
| 258 | 20231205 | 145500 | 2718227040 | 2135 | 2140 | 2140 | 2135 | 1351 |
| 259 | 20231205 | 145400 | 2715336150 | 2140 | 2140 | 2140 | 2140 | 100 |
| 260 | 20231205 | 145300 | 2715122150 | 2140 | 2140 | 2140 | 2140 | 50 |
| 261 | 20231205 | 145200 | 2715015150 | 2140 | 2140 | 2140 | 2140 | 94 |
| 262 | 20231205 | 145100 | 2714813990 | 2135 | 2135 | 2135 | 2135 | 101 |
| 263 | 20231205 | 145000 | 2714598355 | 2135 | 2135 | 2135 | 2135 | 1090 |
| 264 | 20231205 | 144900 | 2712271205 | 2130 | 2140 | 2140 | 2130 | 157 |
| 265 | 20231205 | 144800 | 2711936225 | 2125 | 2130 | 2140 | 2125 | 1097 |
| 266 | 20231205 | 144700 | 2709597655 | 2130 | 2130 | 2130 | 2130 | 567 |
| 267 | 20231205 | 144600 | 2708389945 | 2130 | 2130 | 2130 | 2130 | 248 |
| 268 | 20231205 | 144500 | 2707861705 | 2125 | 2125 | 2125 | 2125 | 10 |
| 269 | 20231205 | 144400 | 2707840455 | 2125 | 2125 | 2125 | 2125 | 209 |
| 270 | 20231205 | 144300 | 2707396330 | 2135 | 2135 | 2135 | 2135 | 0 |
| 271 | 20231205 | 144200 | 2707396330 | 2135 | 2135 | 2135 | 2135 | 1 |
| 272 | 20231205 | 144100 | 2707394195 | 2125 | 2125 | 2125 | 2125 | 0 |
| 273 | 20231205 | 144000 | 2707394195 | 2125 | 2125 | 2125 | 2125 | 1203 |
| 274 | 20231205 | 143900 | 2704837820 | 2125 | 2135 | 2135 | 2125 | 2879 |
| 275 | 20231205 | 143800 | 2698705885 | 2130 | 2130 | 2130 | 2130 | 5001 |
| 276 | 20231205 | 143700 | 2688053755 | 2135 | 2135 | 2135 | 2135 | 1183 |
| 277 | 20231205 | 143600 | 2685528050 | 2135 | 2135 | 2135 | 2135 | 36 |
| 278 | 20231205 | 143500 | 2685451190 | 2145 | 2145 | 2145 | 2145 | 4 |
| 279 | 20231205 | 143400 | 2685442610 | 2145 | 2135 | 2145 | 2135 | 401 |
| 280 | 20231205 | 143300 | 2684586465 | 2135 | 2135 | 2135 | 2135 | 3500 |
| 281 | 20231205 | 143200 | 2677113965 | 2135 | 2135 | 2135 | 2135 | 2523 |
| 282 | 20231205 | 143100 | 2671727360 | 2135 | 2145 | 2145 | 2135 | 54 |
| 283 | 20231205 | 143000 | 2671611980 | 2145 | 2145 | 2145 | 2145 | 7 |
| 284 | 20231205 | 142900 | 2671596965 | 2145 | 2145 | 2145 | 2135 | 1083 |
| 285 | 20231205 | 142800 | 2669281595 | 2145 | 2145 | 2145 | 2145 | 7 |
| 286 | 20231205 | 142700 | 2669266580 | 2145 | 2140 | 2145 | 2140 | 428 |
| 287 | 20231205 | 142600 | 2668350610 | 2140 | 2140 | 2140 | 2140 | 3479 |
| 288 | 20231205 | 142500 | 2660905550 | 2140 | 2150 | 2150 | 2140 | 73 |
| 289 | 20231205 | 142400 | 2660749300 | 2150 | 2145 | 2150 | 2145 | 765 |
| 290 | 20231205 | 142300 | 2659108095 | 2140 | 2145 | 2145 | 2140 | 4 |
| 291 | 20231205 | 142200 | 2659099520 | 2145 | 2145 | 2145 | 2145 | 73 |
| 292 | 20231205 | 142100 | 2658942935 | 2145 | 2150 | 2150 | 2145 | 32 |
| 293 | 20231205 | 142000 | 2658874275 | 2150 | 2150 | 2150 | 2150 | 1313 |
| 294 | 20231205 | 141900 | 2656051325 | 2150 | 2150 | 2150 | 2150 | 990 |
| 295 | 20231205 | 141800 | 2653922825 | 2150 | 2145 | 2150 | 2140 | 4052 |
| 296 | 20231205 | 141700 | 2645239920 | 2145 | 2145 | 2145 | 2145 | 666 |
| 297 | 20231205 | 141600 | 2643811350 | 2140 | 2145 | 2145 | 2140 | 476 |
| 298 | 20231205 | 141500 | 2642790340 | 2140 | 2140 | 2140 | 2140 | 1 |
| 299 | 20231205 | 141400 | 2642788200 | 2140 | 2150 | 2150 | 2140 | 130 |
| 300 | 20231205 | 141300 | 2642509610 | 2150 | 2140 | 2150 | 2140 | 573 |
| 301 | 20231205 | 141200 | 2641281350 | 2140 | 2140 | 2140 | 2130 | 1796 |
| 302 | 20231205 | 141100 | 2637452530 | 2140 | 2140 | 2140 | 2140 | 200 |
| 303 | 20231205 | 141000 | 2637024530 | 2140 | 2135 | 2140 | 2130 | 1491 |
| 304 | 20231205 | 140900 | 2633845695 | 2135 | 2135 | 2140 | 2135 | 983 |
| 305 | 20231205 | 140800 | 2631746985 | 2135 | 2135 | 2135 | 2135 | 210 |
| 306 | 20231205 | 140700 | 2631298635 | 2135 | 2135 | 2135 | 2135 | 3169 |
| 307 | 20231205 | 140600 | 2624532820 | 2135 | 2135 | 2135 | 2135 | 51 |
| 308 | 20231205 | 140500 | 2624423935 | 2135 | 2140 | 2145 | 2135 | 4232 |
| 309 | 20231205 | 140400 | 2615383050 | 2140 | 2145 | 2145 | 2140 | 61 |
| 310 | 20231205 | 140300 | 2615252460 | 2140 | 2140 | 2140 | 2135 | 766 |
| 311 | 20231205 | 140200 | 2613613470 | 2140 | 2145 | 2145 | 2140 | 398 |
| 312 | 20231205 | 140100 | 2612761670 | 2145 | 2140 | 2145 | 2135 | 1228 |
| 313 | 20231205 | 140000 | 2610129195 | 2140 | 2140 | 2140 | 2140 | 1463 |
| 314 | 20231205 | 135900 | 2606998375 | 2140 | 2150 | 2150 | 2140 | 9155 |
| 315 | 20231205 | 135800 | 2587335120 | 2150 | 2150 | 2150 | 2150 | 3270 |
| 316 | 20231205 | 135700 | 2580304620 | 2150 | 2155 | 2155 | 2150 | 2159 |
| 317 | 20231205 | 135600 | 2575655270 | 2155 | 2155 | 2155 | 2155 | 1217 |
| 318 | 20231205 | 135500 | 2573032635 | 2155 | 2160 | 2165 | 2155 | 121 |
| 319 | 20231205 | 135400 | 2572770730 | 2165 | 2165 | 2165 | 2165 | 260 |
| 320 | 20231205 | 135300 | 2572207830 | 2160 | 2160 | 2165 | 2160 | 1037 |
| 321 | 20231205 | 135200 | 2569966910 | 2160 | 2160 | 2160 | 2160 | 3 |
| 322 | 20231205 | 135100 | 2569960430 | 2160 | 2165 | 2165 | 2160 | 2 |
| 323 | 20231205 | 135000 | 2569956105 | 2160 | 2160 | 2160 | 2160 | 4 |
| 324 | 20231205 | 134900 | 2569947465 | 2155 | 2155 | 2155 | 2155 | 11 |
| 325 | 20231205 | 134800 | 2569923760 | 2160 | 2160 | 2160 | 2160 | 0 |
| 326 | 20231205 | 134700 | 2569923760 | 2160 | 2160 | 2160 | 2160 | 0 |
| 327 | 20231205 | 134600 | 2569923760 | 2160 | 2155 | 2160 | 2155 | 7 |
| 328 | 20231205 | 134500 | 2569908645 | 2160 | 2160 | 2160 | 2160 | 0 |
| 329 | 20231205 | 134400 | 2569908645 | 2160 | 2165 | 2165 | 2160 | 134 |
| 330 | 20231205 | 134300 | 2569619200 | 2170 | 2170 | 2170 | 2170 | 40 |
| 331 | 20231205 | 134200 | 2569532400 | 2170 | 2155 | 2180 | 2155 | 8312 |
| 332 | 20231205 | 134100 | 2551474685 | 2155 | 2155 | 2155 | 2155 | 466 |
| 333 | 20231205 | 134000 | 2550470455 | 2150 | 2155 | 2160 | 2150 | 1248 |
| 334 | 20231205 | 133900 | 2547781120 | 2155 | 2155 | 2155 | 2155 | 11 |
| 335 | 20231205 | 133800 | 2547757415 | 2160 | 2165 | 2165 | 2160 | 4529 |
| 336 | 20231205 | 133700 | 2537956905 | 2165 | 2165 | 2165 | 2160 | 742 |
| 337 | 20231205 | 133600 | 2536350685 | 2165 | 2165 | 2165 | 2165 | 465 |
| 338 | 20231205 | 133500 | 2535343960 | 2165 | 2160 | 2165 | 2160 | 4918 |
| 339 | 20231205 | 133400 | 2524717420 | 2160 | 2155 | 2160 | 2155 | 2319 |
| 340 | 20231205 | 133300 | 2519711375 | 2155 | 2160 | 2160 | 2155 | 295 |
| 341 | 20231205 | 133200 | 2519075645 | 2155 | 2155 | 2155 | 2155 | 0 |
| 342 | 20231205 | 133100 | 2519075645 | 2155 | 2145 | 2155 | 2145 | 1597 |
| 343 | 20231205 | 133000 | 2515636430 | 2150 | 2150 | 2150 | 2150 | 137 |
| 344 | 20231205 | 132900 | 2515341880 | 2150 | 2150 | 2150 | 2150 | 171 |
| 345 | 20231205 | 132800 | 2514974230 | 2155 | 2155 | 2155 | 2155 | 100 |
| 346 | 20231205 | 132700 | 2514758730 | 2155 | 2155 | 2155 | 2155 | 0 |
| 347 | 20231205 | 132600 | 2514758730 | 2155 | 2155 | 2155 | 2155 | 0 |
| 348 | 20231205 | 132500 | 2514758730 | 2155 | 2155 | 2155 | 2155 | 2 |
| 349 | 20231205 | 132400 | 2514754420 | 2145 | 2145 | 2145 | 2145 | 1455 |
| 350 | 20231205 | 132300 | 2511633445 | 2145 | 2145 | 2145 | 2145 | 623 |
| 351 | 20231205 | 132200 | 2510297110 | 2145 | 2145 | 2145 | 2145 | 41 |
| 352 | 20231205 | 132100 | 2510209165 | 2145 | 2145 | 2145 | 2145 | 3 |
| 353 | 20231205 | 132000 | 2510202730 | 2145 | 2155 | 2155 | 2145 | 1352 |
| 354 | 20231205 | 131900 | 2507301790 | 2155 | 2155 | 2155 | 2155 | 200 |
| 355 | 20231205 | 131800 | 2506870790 | 2155 | 2155 | 2155 | 2155 | 0 |
| 356 | 20231205 | 131700 | 2506870790 | 2155 | 2150 | 2155 | 2150 | 3048 |
| 357 | 20231205 | 131600 | 2500307580 | 2140 | 2140 | 2140 | 2140 | 192 |
| 358 | 20231205 | 131500 | 2499896700 | 2140 | 2145 | 2145 | 2140 | 2475 |
| 359 | 20231205 | 131400 | 2494590575 | 2145 | 2145 | 2145 | 2140 | 298 |
| 360 | 20231205 | 131300 | 2493952085 | 2145 | 2140 | 2145 | 2140 | 1502 |
| 361 | 20231205 | 131200 | 2490737800 | 2145 | 2145 | 2145 | 2145 | 0 |
| 362 | 20231205 | 131100 | 2490737800 | 2145 | 2145 | 2145 | 2145 | 134 |
| 363 | 20231205 | 131000 | 2490450370 | 2155 | 2155 | 2155 | 2155 | 80 |
| 364 | 20231205 | 130900 | 2490277970 | 2155 | 2145 | 2155 | 2145 | 81 |
| 365 | 20231205 | 130800 | 2490104215 | 2145 | 2145 | 2145 | 2145 | 1728 |
| 366 | 20231205 | 130700 | 2486397655 | 2145 | 2155 | 2155 | 2145 | 700 |
| 367 | 20231205 | 130600 | 2484894105 | 2160 | 2160 | 2160 | 2160 | 105 |
| 368 | 20231205 | 130500 | 2484667305 | 2145 | 2145 | 2145 | 2145 | 0 |
| 369 | 20231205 | 130400 | 2484667305 | 2145 | 2145 | 2155 | 2140 | 2519 |
| 370 | 20231205 | 130300 | 2479266535 | 2155 | 2155 | 2160 | 2145 | 2402 |
| 371 | 20231205 | 130200 | 2474096440 | 2160 | 2155 | 2160 | 2155 | 422 |
| 372 | 20231205 | 130100 | 2473186420 | 2160 | 2160 | 2160 | 2160 | 648 |
| 373 | 20231205 | 130000 | 2471786740 | 2150 | 2150 | 2150 | 2150 | 2941 |
| 374 | 20231205 | 125900 | 2465463590 | 2150 | 2160 | 2160 | 2150 | 8127 |
| 375 | 20231205 | 125800 | 2447984385 | 2165 | 2165 | 2165 | 2165 | 0 |
| 376 | 20231205 | 125700 | 2447984385 | 2165 | 2165 | 2165 | 2165 | 2 |
| 377 | 20231205 | 125600 | 2447980055 | 2165 | 2165 | 2165 | 2165 | 3 |
| 378 | 20231205 | 125500 | 2447973560 | 2165 | 2170 | 2170 | 2160 | 1119 |
| 379 | 20231205 | 125400 | 2445555935 | 2170 | 2170 | 2170 | 2170 | 80 |
| 380 | 20231205 | 125300 | 2445382335 | 2160 | 2160 | 2160 | 2160 | 2 |
| 381 | 20231205 | 125200 | 2445378015 | 2160 | 2160 | 2160 | 2160 | 4149 |
| 382 | 20231205 | 125100 | 2436416175 | 2160 | 2160 | 2160 | 2160 | 1 |
| 383 | 20231205 | 125000 | 2436414015 | 2160 | 2155 | 2160 | 2155 | 374 |
| 384 | 20231205 | 124900 | 2435607265 | 2155 | 2155 | 2175 | 2155 | 1412 |
| 385 | 20231205 | 124800 | 2432563215 | 2155 | 2155 | 2165 | 2155 | 1378 |
| 386 | 20231205 | 124700 | 2429590415 | 2155 | 2160 | 2160 | 2155 | 3359 |
| 387 | 20231205 | 124600 | 2422347510 | 2160 | 2160 | 2165 | 2160 | 2156 |
| 388 | 20231205 | 124500 | 2417690545 | 2160 | 2165 | 2165 | 2160 | 254 |
| 389 | 20231205 | 124400 | 2417141885 | 2160 | 2160 | 2160 | 2160 | 635 |
| 390 | 20231205 | 124300 | 2415770285 | 2160 | 2160 | 2160 | 2160 | 384 |
| 391 | 20231205 | 124200 | 2414940845 | 2150 | 2170 | 2170 | 2150 | 12444 |
| 392 | 20231205 | 124100 | 2388114920 | 2175 | 2180 | 2180 | 2175 | 2015 |
| 393 | 20231205 | 124000 | 2383725885 | 2185 | 2180 | 2185 | 2180 | 178 |
| 394 | 20231205 | 123900 | 2383337720 | 2185 | 2190 | 2190 | 2185 | 387 |
| 395 | 20231205 | 123800 | 2382491795 | 2185 | 2185 | 2185 | 2185 | 136 |
| 396 | 20231205 | 123700 | 2382194635 | 2180 | 2180 | 2180 | 2180 | 1903 |
| 397 | 20231205 | 123600 | 2378046095 | 2180 | 2185 | 2185 | 2180 | 48 |
| 398 | 20231205 | 123500 | 2377941445 | 2190 | 2190 | 2190 | 2190 | 13 |
| 399 | 20231205 | 123400 | 2377912975 | 2190 | 2180 | 2190 | 2180 | 1341 |
| 400 | 20231205 | 123300 | 2374985880 | 2185 | 2185 | 2185 | 2185 | 379 |
| 401 | 20231205 | 123200 | 2374157765 | 2185 | 2185 | 2185 | 2180 | 463 |
| 402 | 20231205 | 123100 | 2373146675 | 2180 | 2170 | 2180 | 2170 | 923 |
| 403 | 20231205 | 123000 | 2371135085 | 2170 | 2170 | 2170 | 2160 | 1327 |
| 404 | 20231205 | 122900 | 2368257885 | 2170 | 2165 | 2175 | 2160 | 2494 |
| 405 | 20231205 | 122800 | 2362844275 | 2165 | 2170 | 2175 | 2155 | 5521 |
| 406 | 20231205 | 122700 | 2350916855 | 2170 | 2170 | 2175 | 2165 | 1000 |
| 407 | 20231205 | 122600 | 2348748730 | 2165 | 2175 | 2175 | 2165 | 2439 |
| 408 | 20231205 | 122500 | 2343446980 | 2180 | 2180 | 2180 | 2180 | 483 |
| 409 | 20231205 | 122400 | 2342394040 | 2180 | 2180 | 2180 | 2180 | 1154 |
| 410 | 20231205 | 122300 | 2339878320 | 2180 | 2185 | 2185 | 2180 | 423 |
| 411 | 20231205 | 122200 | 2338954480 | 2190 | 2195 | 2195 | 2190 | 6 |
| 412 | 20231205 | 122100 | 2338941335 | 2195 | 2200 | 2205 | 2195 | 1282 |
| 413 | 20231205 | 122000 | 2336122000 | 2205 | 2185 | 2205 | 2185 | 7018 |
| 414 | 20231205 | 121900 | 2320724385 | 2180 | 2180 | 2180 | 2180 | 915 |
| 415 | 20231205 | 121800 | 2318729685 | 2180 | 2185 | 2195 | 2165 | 7534 |
| 416 | 20231205 | 121700 | 2302311495 | 2180 | 2195 | 2205 | 2180 | 8527 |
| 417 | 20231205 | 121600 | 2283649420 | 2195 | 2205 | 2205 | 2195 | 4147 |
| 418 | 20231205 | 121500 | 2274536585 | 2210 | 2205 | 2210 | 2200 | 2151 |
| 419 | 20231205 | 121400 | 2269804335 | 2210 | 2195 | 2215 | 2195 | 1686 |
| 420 | 20231205 | 121300 | 2266100925 | 2195 | 2205 | 2220 | 2195 | 7449 |
| 421 | 20231205 | 121200 | 2249718145 | 2210 | 2210 | 2220 | 2205 | 3857 |
| 422 | 20231205 | 121100 | 2241207040 | 2210 | 2220 | 2225 | 2210 | 2473 |
| 423 | 20231205 | 121000 | 2235724115 | 2220 | 2225 | 2225 | 2220 | 988 |
| 424 | 20231205 | 120900 | 2233526010 | 2225 | 2235 | 2235 | 2225 | 924 |
| 425 | 20231205 | 120800 | 2231467845 | 2220 | 2235 | 2235 | 2220 | 4269 |
| 426 | 20231205 | 120700 | 2221942885 | 2235 | 2235 | 2240 | 2215 | 1730 |
| 427 | 20231205 | 120600 | 2218085785 | 2230 | 2245 | 2245 | 2225 | 2770 |
| 428 | 20231205 | 120500 | 2211916935 | 2245 | 2245 | 2245 | 2225 | 183 |
| 429 | 20231205 | 120400 | 2211508945 | 2230 | 2235 | 2250 | 2225 | 4532 |
| 430 | 20231205 | 120300 | 2201339270 | 2235 | 2215 | 2240 | 2210 | 2145 |
| 431 | 20231205 | 120200 | 2196574895 | 2215 | 2215 | 2215 | 2205 | 3512 |
| 432 | 20231205 | 120100 | 2188823975 | 2215 | 2210 | 2215 | 2205 | 5146 |
| 433 | 20231205 | 120000 | 2177452970 | 2210 | 2235 | 2235 | 2210 | 15591 |
| 434 | 20231205 | 115900 | 2142792650 | 2240 | 2250 | 2250 | 2230 | 2778 |
| 435 | 20231205 | 115800 | 2136571875 | 2250 | 2245 | 2255 | 2230 | 14974 |
| 436 | 20231205 | 115700 | 2102921375 | 2245 | 2235 | 2250 | 2230 | 8640 |
| 437 | 20231205 | 115600 | 2083522125 | 2230 | 2235 | 2235 | 2225 | 7547 |
| 438 | 20231205 | 115500 | 2066693370 | 2235 | 2250 | 2255 | 2235 | 21010 |
| 439 | 20231205 | 115400 | 2019483570 | 2250 | 2250 | 2260 | 2240 | 13983 |
| 440 | 20231205 | 115300 | 1988044230 | 2255 | 2250 | 2270 | 2245 | 48779 |
| 441 | 20231205 | 115200 | 1877992100 | 2250 | 2240 | 2250 | 2220 | 23677 |
| 442 | 20231205 | 115100 | 1824975415 | 2240 | 2230 | 2240 | 2225 | 10415 |
| 443 | 20231205 | 115000 | 1801750700 | 2235 | 2230 | 2240 | 2220 | 15422 |
| 444 | 20231205 | 114900 | 1767356295 | 2235 | 2240 | 2245 | 2230 | 29509 |
| 445 | 20231205 | 114800 | 1701240125 | 2240 | 2240 | 2240 | 2235 | 13072 |
| 446 | 20231205 | 114700 | 1671966970 | 2240 | 2240 | 2240 | 2240 | 0 |
| 447 | 20231205 | 114600 | 1671966970 | 2240 | 2235 | 2240 | 2230 | 15405 |
| 448 | 20231205 | 114500 | 1637480065 | 2230 | 2225 | 2230 | 2215 | 7442 |
| 449 | 20231205 | 114400 | 1620904895 | 2225 | 2220 | 2225 | 2215 | 434 |
| 450 | 20231205 | 114300 | 1619939805 | 2225 | 2215 | 2225 | 2215 | 804 |
| 451 | 20231205 | 114200 | 1618155925 | 2225 | 2210 | 2225 | 2210 | 3827 |
| 452 | 20231205 | 114100 | 1609650190 | 2220 | 2220 | 2220 | 2215 | 330 |
| 453 | 20231205 | 114000 | 1608917935 | 2220 | 2215 | 2225 | 2210 | 9335 |
| 454 | 20231205 | 113900 | 1588181805 | 2210 | 2205 | 2210 | 2195 | 6489 |
| 455 | 20231205 | 113800 | 1573872640 | 2205 | 2190 | 2205 | 2190 | 1298 |
| 456 | 20231205 | 113700 | 1571013805 | 2190 | 2190 | 2205 | 2190 | 6843 |
| 457 | 20231205 | 113600 | 1555967090 | 2190 | 2195 | 2195 | 2190 | 1567 |
| 458 | 20231205 | 113500 | 1552535355 | 2190 | 2200 | 2200 | 2190 | 1351 |
| 459 | 20231205 | 113400 | 1549568325 | 2205 | 2200 | 2205 | 2200 | 148 |
| 460 | 20231205 | 113300 | 1549242325 | 2200 | 2200 | 2200 | 2200 | 1736 |
| 461 | 20231205 | 113200 | 1545423125 | 2200 | 2200 | 2200 | 2200 | 1924 |
| 462 | 20231205 | 113100 | 1541190325 | 2205 | 2210 | 2210 | 2200 | 6816 |
| 463 | 20231205 | 113000 | 1526173330 | 2210 | 2215 | 2225 | 2205 | 16462 |
| 464 | 20231205 | 112900 | 1489733795 | 2215 | 2225 | 2225 | 2215 | 1125 |
| 465 | 20231205 | 112800 | 1487233000 | 2225 | 2220 | 2225 | 2215 | 6641 |
| 466 | 20231205 | 112700 | 1472482880 | 2215 | 2210 | 2220 | 2210 | 21629 |
| 467 | 20231205 | 112600 | 1424582105 | 2210 | 2205 | 2210 | 2205 | 8965 |
| 468 | 20231205 | 112500 | 1404769505 | 2205 | 2205 | 2205 | 2200 | 4685 |
| 469 | 20231205 | 112400 | 1394444250 | 2205 | 2195 | 2205 | 2195 | 4949 |
| 470 | 20231205 | 112300 | 1383556995 | 2195 | 2195 | 2200 | 2190 | 2611 |
| 471 | 20231205 | 112200 | 1377825500 | 2190 | 2195 | 2195 | 2190 | 2085 |
| 472 | 20231205 | 112100 | 1373250920 | 2195 | 2195 | 2195 | 2190 | 1825 |
| 473 | 20231205 | 112000 | 1369246005 | 2195 | 2180 | 2195 | 2180 | 3561 |
| 474 | 20231205 | 111900 | 1361436460 | 2180 | 2180 | 2180 | 2175 | 4021 |
| 475 | 20231205 | 111800 | 1352672965 | 2180 | 2180 | 2185 | 2180 | 671 |
| 476 | 20231205 | 111700 | 1351207530 | 2180 | 2180 | 2180 | 2180 | 0 |
| 477 | 20231205 | 111600 | 1351207530 | 2180 | 2180 | 2180 | 2180 | 0 |
| 478 | 20231205 | 111500 | 1351207530 | 2180 | 2170 | 2180 | 2165 | 3544 |
| 479 | 20231205 | 111400 | 1343505990 | 2175 | 2170 | 2175 | 2170 | 3609 |
| 480 | 20231205 | 111300 | 1335674450 | 2170 | 2170 | 2175 | 2170 | 3692 |
| 481 | 20231205 | 111200 | 1327661985 | 2170 | 2180 | 2180 | 2170 | 3229 |
| 482 | 20231205 | 111100 | 1320646065 | 2180 | 2170 | 2180 | 2170 | 1540 |
| 483 | 20231205 | 111000 | 1317289015 | 2180 | 2180 | 2180 | 2170 | 348 |
| 484 | 20231205 | 110900 | 1316531765 | 2180 | 2180 | 2180 | 2180 | 257 |
| 485 | 20231205 | 110800 | 1315971505 | 2180 | 2185 | 2190 | 2175 | 2274 |
| 486 | 20231205 | 110700 | 1311013175 | 2185 | 2185 | 2190 | 2180 | 2257 |
| 487 | 20231205 | 110600 | 1306081880 | 2185 | 2180 | 2185 | 2175 | 870 |
| 488 | 20231205 | 110500 | 1304185305 | 2180 | 2180 | 2180 | 2175 | 2981 |
| 489 | 20231205 | 110400 | 1297696730 | 2180 | 2175 | 2180 | 2175 | 232 |
| 490 | 20231205 | 110300 | 1297190975 | 2185 | 2170 | 2195 | 2170 | 2512 |
| 491 | 20231205 | 110200 | 1291709345 | 2170 | 2190 | 2195 | 2170 | 12046 |
| 492 | 20231205 | 110100 | 1265387425 | 2190 | 2195 | 2195 | 2185 | 12042 |
| 493 | 20231205 | 110000 | 1238979265 | 2195 | 2210 | 2210 | 2195 | 10361 |
| 494 | 20231205 | 105900 | 1216162790 | 2210 | 2210 | 2210 | 2210 | 1971 |
| 495 | 20231205 | 105800 | 1211806880 | 2210 | 2210 | 2210 | 2205 | 1271 |
| 496 | 20231205 | 105700 | 1208998425 | 2210 | 2210 | 2210 | 2205 | 4229 |
| 497 | 20231205 | 105600 | 1199655840 | 2210 | 2205 | 2215 | 2205 | 4253 |
| 498 | 20231205 | 105500 | 1190256715 | 2210 | 2205 | 2210 | 2205 | 3138 |
| 499 | 20231205 | 105400 | 1183331340 | 2205 | 2205 | 2205 | 2200 | 3136 |
| 500 | 20231205 | 105300 | 1176416690 | 2200 | 2215 | 2215 | 2200 | 3716 |
| 501 | 20231205 | 105200 | 1168216230 | 2210 | 2200 | 2210 | 2195 | 17633 |
| 502 | 20231205 | 105100 | 1129318750 | 2200 | 2205 | 2205 | 2190 | 4478 |
| 503 | 20231205 | 105000 | 1119469360 | 2205 | 2210 | 2210 | 2195 | 6759 |
| 504 | 20231205 | 104900 | 1104597630 | 2210 | 2200 | 2220 | 2200 | 30581 |
| 505 | 20231205 | 104800 | 1037001700 | 2200 | 2205 | 2210 | 2185 | 10931 |
| 506 | 20231205 | 104700 | 1012967250 | 2205 | 2205 | 2210 | 2200 | 21887 |
| 507 | 20231205 | 104600 | 964729095 | 2195 | 2185 | 2200 | 2180 | 32537 |
| 508 | 20231205 | 104500 | 893300780 | 2185 | 2185 | 2185 | 2175 | 5832 |
| 509 | 20231205 | 104400 | 880564995 | 2180 | 2160 | 2185 | 2160 | 19100 |
| 510 | 20231205 | 104300 | 839124110 | 2160 | 2150 | 2160 | 2150 | 7788 |
| 511 | 20231205 | 104200 | 822333495 | 2145 | 2145 | 2145 | 2145 | 28 |
| 512 | 20231205 | 104100 | 822273435 | 2150 | 2150 | 2150 | 2145 | 1101 |
| 513 | 20231205 | 104000 | 819906770 | 2140 | 2145 | 2145 | 2140 | 2046 |
| 514 | 20231205 | 103900 | 815518190 | 2145 | 2145 | 2150 | 2145 | 603 |
| 515 | 20231205 | 103800 | 814224705 | 2155 | 2155 | 2155 | 2145 | 4505 |
| 516 | 20231205 | 103700 | 804534555 | 2155 | 2150 | 2155 | 2150 | 1346 |
| 517 | 20231205 | 103600 | 801637410 | 2150 | 2145 | 2150 | 2145 | 1374 |
| 518 | 20231205 | 103500 | 798690140 | 2145 | 2150 | 2155 | 2145 | 748 |
| 519 | 20231205 | 103400 | 797082015 | 2150 | 2155 | 2155 | 2150 | 1214 |
| 520 | 20231205 | 103300 | 794471160 | 2155 | 2155 | 2160 | 2155 | 7121 |
| 521 | 20231205 | 103200 | 779125400 | 2160 | 2150 | 2160 | 2150 | 5298 |
| 522 | 20231205 | 103100 | 767684495 | 2160 | 2160 | 2160 | 2150 | 3219 |
| 523 | 20231205 | 103000 | 760744245 | 2160 | 2165 | 2170 | 2160 | 848 |
| 524 | 20231205 | 102900 | 758909825 | 2170 | 2160 | 2170 | 2150 | 2059 |
| 525 | 20231205 | 102800 | 754472515 | 2160 | 2160 | 2175 | 2135 | 14234 |
| 526 | 20231205 | 102700 | 723699480 | 2165 | 2155 | 2165 | 2130 | 14951 |
| 527 | 20231205 | 102600 | 691537075 | 2155 | 2145 | 2155 | 2140 | 14957 |
| 528 | 20231205 | 102500 | 659368500 | 2150 | 2130 | 2150 | 2130 | 30999 |
| 529 | 20231205 | 102400 | 593032465 | 2130 | 2115 | 2130 | 2115 | 4065 |
| 530 | 20231205 | 102300 | 584396465 | 2115 | 2125 | 2125 | 2115 | 796 |
| 531 | 20231205 | 102200 | 582711165 | 2115 | 2110 | 2120 | 2110 | 2535 |
| 532 | 20231205 | 102100 | 577345975 | 2115 | 2115 | 2115 | 2115 | 329 |
| 533 | 20231205 | 102000 | 576650140 | 2115 | 2115 | 2115 | 2115 | 493 |
| 534 | 20231205 | 101900 | 575607445 | 2115 | 2115 | 2115 | 2115 | 7 |
| 535 | 20231205 | 101800 | 575592640 | 2115 | 2120 | 2120 | 2115 | 243 |
| 536 | 20231205 | 101700 | 575078690 | 2120 | 2115 | 2120 | 2115 | 15 |
| 537 | 20231205 | 101600 | 575046960 | 2115 | 2115 | 2115 | 2115 | 902 |
| 538 | 20231205 | 101500 | 573139230 | 2120 | 2120 | 2120 | 2120 | 1174 |
| 539 | 20231205 | 101400 | 570650350 | 2115 | 2110 | 2120 | 2110 | 2642 |
| 540 | 20231205 | 101300 | 565068030 | 2110 | 2115 | 2115 | 2110 | 599 |
| 541 | 20231205 | 101200 | 563801165 | 2115 | 2130 | 2130 | 2115 | 3794 |
| 542 | 20231205 | 101100 | 555745020 | 2135 | 2130 | 2135 | 2130 | 5008 |
| 543 | 20231205 | 101000 | 545055440 | 2130 | 2135 | 2135 | 2130 | 129 |
| 544 | 20231205 | 100900 | 544780470 | 2135 | 2135 | 2135 | 2130 | 5845 |
| 545 | 20231205 | 100800 | 532313895 | 2130 | 2125 | 2135 | 2125 | 15766 |
| 546 | 20231205 | 100700 | 498717505 | 2120 | 2125 | 2125 | 2120 | 3790 |
| 547 | 20231205 | 100600 | 490669770 | 2125 | 2115 | 2125 | 2115 | 250 |
| 548 | 20231205 | 100500 | 490140590 | 2115 | 2110 | 2115 | 2110 | 1586 |
| 549 | 20231205 | 100400 | 486786225 | 2115 | 2130 | 2130 | 2110 | 11385 |
| 550 | 20231205 | 100300 | 462609940 | 2135 | 2130 | 2135 | 2125 | 6118 |
| 551 | 20231205 | 100200 | 449577660 | 2130 | 2140 | 2140 | 2130 | 2214 |
| 552 | 20231205 | 100100 | 444853615 | 2140 | 2135 | 2145 | 2135 | 19638 |
| 553 | 20231205 | 100000 | 402859465 | 2135 | 2130 | 2140 | 2130 | 14452 |
| 554 | 20231205 | 095900 | 371985510 | 2130 | 2120 | 2135 | 2115 | 6340 |
| 555 | 20231205 | 095800 | 358515505 | 2130 | 2115 | 2130 | 2105 | 19664 |
| 556 | 20231205 | 095700 | 316857010 | 2115 | 2090 | 2115 | 2090 | 29037 |
| 557 | 20231205 | 095600 | 255785125 | 2090 | 2090 | 2095 | 2090 | 4085 |
| 558 | 20231205 | 095500 | 247231030 | 2090 | 2095 | 2095 | 2090 | 4783 |
| 559 | 20231205 | 095400 | 237225645 | 2095 | 2085 | 2095 | 2085 | 8883 |
| 560 | 20231205 | 095300 | 218670025 | 2090 | 2080 | 2090 | 2080 | 11039 |
| 561 | 20231205 | 095200 | 195677895 | 2075 | 2075 | 2080 | 2075 | 486 |
| 562 | 20231205 | 095100 | 194667595 | 2075 | 2075 | 2075 | 2075 | 3124 |
| 563 | 20231205 | 095000 | 188185295 | 2075 | 2070 | 2075 | 2070 | 216 |
| 564 | 20231205 | 094900 | 187738125 | 2065 | 2070 | 2070 | 2065 | 73 |
| 565 | 20231205 | 094800 | 187587330 | 2070 | 2075 | 2075 | 2070 | 4 |
| 566 | 20231205 | 094700 | 187579035 | 2075 | 2075 | 2075 | 2075 | 0 |
| 567 | 20231205 | 094600 | 187579035 | 2075 | 2070 | 2075 | 2070 | 674 |
| 568 | 20231205 | 094500 | 186181355 | 2075 | 2070 | 2075 | 2070 | 352 |
| 569 | 20231205 | 094400 | 185452215 | 2075 | 2075 | 2075 | 2075 | 50 |
| 570 | 20231205 | 094300 | 185348465 | 2075 | 2075 | 2075 | 2075 | 0 |
| 571 | 20231205 | 094200 | 185348465 | 2075 | 2075 | 2075 | 2075 | 1 |
| 572 | 20231205 | 094100 | 185346390 | 2075 | 2075 | 2075 | 2075 | 120 |
| 573 | 20231205 | 094000 | 185097390 | 2075 | 2075 | 2075 | 2075 | 100 |
| 574 | 20231205 | 093900 | 184889890 | 2075 | 2075 | 2075 | 2075 | 14 |
| 575 | 20231205 | 093800 | 184860840 | 2075 | 2075 | 2075 | 2075 | 1010 |
| 576 | 20231205 | 093700 | 182765090 | 2075 | 2075 | 2075 | 2055 | 2271 |
| 577 | 20231205 | 093600 | 178073295 | 2075 | 2085 | 2085 | 2075 | 4934 |
| 578 | 20231205 | 093500 | 167786650 | 2085 | 2080 | 2090 | 2080 | 1059 |
| 579 | 20231205 | 093400 | 165579000 | 2090 | 2070 | 2090 | 2070 | 15747 |
| 580 | 20231205 | 093300 | 132805215 | 2075 | 2060 | 2075 | 2060 | 15080 |
| 581 | 20231205 | 093200 | 101623195 | 2065 | 2065 | 2065 | 2065 | 204 |
| 582 | 20231205 | 093100 | 101201935 | 2070 | 2070 | 2070 | 2070 | 1 |
| 583 | 20231205 | 093000 | 101199865 | 2070 | 2070 | 2070 | 2070 | 301 |
| 584 | 20231205 | 092900 | 100576795 | 2075 | 2070 | 2075 | 2070 | 164 |
| 585 | 20231205 | 092800 | 100237310 | 2070 | 2070 | 2070 | 2070 | 117 |
| 586 | 20231205 | 092700 | 99995120 | 2070 | 2075 | 2075 | 2070 | 1628 |
| 587 | 20231205 | 092600 | 96625155 | 2075 | 2065 | 2075 | 2065 | 2668 |
| 588 | 20231205 | 092500 | 91095020 | 2060 | 2060 | 2065 | 2060 | 1394 |
| 589 | 20231205 | 092400 | 88218445 | 2060 | 2050 | 2060 | 2050 | 8597 |
| 590 | 20231205 | 092300 | 70553715 | 2050 | 2045 | 2050 | 2045 | 5 |
| 591 | 20231205 | 092200 | 70543475 | 2045 | 2045 | 2050 | 2045 | 13 |
| 592 | 20231205 | 092100 | 70516835 | 2055 | 2055 | 2055 | 2055 | 0 |
| 593 | 20231205 | 092000 | 70516835 | 2055 | 2055 | 2055 | 2055 | 898 |
| 594 | 20231205 | 091900 | 68671445 | 2055 | 2050 | 2055 | 2045 | 1022 |
| 595 | 20231205 | 091800 | 66581325 | 2045 | 2050 | 2050 | 2045 | 3142 |
| 596 | 20231205 | 091700 | 60145225 | 2055 | 2055 | 2055 | 2055 | 260 |
| 597 | 20231205 | 091600 | 59610925 | 2055 | 2055 | 2055 | 2055 | 10 |
| 598 | 20231205 | 091500 | 59590375 | 2055 | 2050 | 2055 | 2050 | 502 |
| 599 | 20231205 | 091400 | 58561265 | 2045 | 2045 | 2045 | 2045 | 775 |
| 600 | 20231205 | 091300 | 56976390 | 2035 | 2035 | 2040 | 2030 | 1436 |
| 601 | 20231205 | 091200 | 54051765 | 2025 | 2025 | 2025 | 2025 | 519 |
| 602 | 20231205 | 091100 | 53000790 | 2035 | 2030 | 2035 | 2030 | 52 |
| 603 | 20231205 | 091000 | 52894980 | 2030 | 2030 | 2030 | 2030 | 4 |
| 604 | 20231205 | 090900 | 52886860 | 2025 | 2025 | 2025 | 2025 | 18 |
| 605 | 20231205 | 090800 | 52850410 | 2020 | 2020 | 2020 | 2020 | 380 |
| 606 | 20231205 | 090700 | 52082810 | 2025 | 2030 | 2030 | 2025 | 3895 |
| 607 | 20231205 | 090600 | 44192890 | 2035 | 2040 | 2040 | 2035 | 74 |
| 608 | 20231205 | 090500 | 44042030 | 2045 | 2040 | 2045 | 2040 | 564 |
| 609 | 20231205 | 090400 | 42888850 | 2040 | 2045 | 2045 | 2030 | 1593 |
| 610 | 20231205 | 090300 | 39646885 | 2035 | 2035 | 2040 | 2035 | 981 |
| 611 | 20231205 | 090200 | 37650545 | 2040 | 2040 | 2040 | 2025 | 3103 |
| 612 | 20231205 | 090100 | 31352675 | 2040 | 2050 | 2070 | 2040 | 12621 |
| 613 | 20231205 | 090000 | 5588010 | 2080 | 2040 | 2085 | 2040 | 2717 |