29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 30465 |
| 3 | 20231205 | 184200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20231205 | 184100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20231205 | 184000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20231205 | 183900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20231205 | 183800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20231205 | 183700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20231205 | 183600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20231205 | 183500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20231205 | 183400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20231205 | 183300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20231205 | 183200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20231205 | 183100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20231205 | 183000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20231205 | 182900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20231205 | 182800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20231205 | 182700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20231205 | 182600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20231205 | 182500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20231205 | 182400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20231205 | 182300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20231205 | 182200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20231205 | 182100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20231205 | 182000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20231205 | 181900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20231205 | 181800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20231205 | 181700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20231205 | 181600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20231205 | 181500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20231205 | 181400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20231205 | 181300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 30465 |
| 33 | 20231205 | 181200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20231205 | 181100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20231205 | 181000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20231205 | 180900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20231205 | 180800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20231205 | 180700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20231205 | 180600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20231205 | 180500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20231205 | 180400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20231205 | 180300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20231205 | 180200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20231205 | 180100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20231205 | 180000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20231205 | 175900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20231205 | 175800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20231205 | 175700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20231205 | 175600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20231205 | 175500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20231205 | 175400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20231205 | 175300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20231205 | 175200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20231205 | 175100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20231205 | 175000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20231205 | 174900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20231205 | 174800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20231205 | 174700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20231205 | 174600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20231205 | 174500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20231205 | 174400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20231205 | 174300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 30465 |
| 63 | 20231205 | 174200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20231205 | 174100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20231205 | 174000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20231205 | 173900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20231205 | 173800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20231205 | 173700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20231205 | 173600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20231205 | 173500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20231205 | 173400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20231205 | 173300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20231205 | 173200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20231205 | 173100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20231205 | 173000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20231205 | 172900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20231205 | 172800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20231205 | 172700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20231205 | 172600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20231205 | 172500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20231205 | 172400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20231205 | 172300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20231205 | 172200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20231205 | 172100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20231205 | 172000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20231205 | 171900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20231205 | 171800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20231205 | 171700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20231205 | 171600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20231205 | 171500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20231205 | 171400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20231205 | 171300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 30465 |
| 93 | 20231205 | 171200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20231205 | 171100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20231205 | 171000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20231205 | 170900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20231205 | 170800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20231205 | 170700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20231205 | 170600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20231205 | 170500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20231205 | 170400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20231205 | 170300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20231205 | 170200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20231205 | 170100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20231205 | 170000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20231205 | 165900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20231205 | 165800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20231205 | 165700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20231205 | 165600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20231205 | 165500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20231205 | 165400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20231205 | 165300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20231205 | 165200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20231205 | 165100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20231205 | 165000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20231205 | 164900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20231205 | 164800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20231205 | 164700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20231205 | 164600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20231205 | 164500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20231205 | 164400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20231205 | 164300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 30465 |
| 123 | 20231205 | 164200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20231205 | 164100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20231205 | 164000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20231205 | 163900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20231205 | 163800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20231205 | 163700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20231205 | 163600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20231205 | 163500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20231205 | 163400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20231205 | 163300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20231205 | 163200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20231205 | 163100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20231205 | 163000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20231205 | 162900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20231205 | 162800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20231205 | 162700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20231205 | 162600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20231205 | 162500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20231205 | 162400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20231205 | 162300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20231205 | 162200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20231205 | 162100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20231205 | 162000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20231205 | 161900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20231205 | 161800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20231205 | 161700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20231205 | 161600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20231205 | 161500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20231205 | 161400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20231205 | 161300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 30465 |
| 153 | 20231205 | 161200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20231205 | 161100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20231205 | 161000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20231205 | 160900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20231205 | 160800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20231205 | 160700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20231205 | 160600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20231205 | 160500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20231205 | 160400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20231205 | 160300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20231205 | 160200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20231205 | 160100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20231205 | 160000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20231205 | 155900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20231205 | 155800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20231205 | 155700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20231205 | 155600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20231205 | 155500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20231205 | 155400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20231205 | 155300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20231205 | 155200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20231205 | 155100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20231205 | 155000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20231205 | 154900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20231205 | 154800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20231205 | 154700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20231205 | 154600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20231205 | 154500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20231205 | 154400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20231205 | 154300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 30465 |
| 183 | 20231205 | 154200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20231205 | 154100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20231205 | 154000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20231205 | 153900 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20231205 | 153800 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20231205 | 153700 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20231205 | 153600 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20231205 | 153500 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20231205 | 153400 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20231205 | 153300 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20231205 | 153200 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20231205 | 153100 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20231205 | 153000 | 7072548460 | 6550 | 6550 | 6550 | 6550 | 30465 |
| 196 | 20231205 | 152900 | 6873002710 | 6510 | 6510 | 6510 | 6510 | 0 |
| 197 | 20231205 | 152800 | 6873002710 | 6510 | 6510 | 6510 | 6510 | 0 |
| 198 | 20231205 | 152700 | 6873002710 | 6510 | 6510 | 6510 | 6510 | 0 |
| 199 | 20231205 | 152600 | 6873002710 | 6510 | 6510 | 6510 | 6510 | 0 |
| 200 | 20231205 | 152500 | 6873002710 | 6510 | 6510 | 6510 | 6510 | 0 |
| 201 | 20231205 | 152400 | 6873002710 | 6510 | 6510 | 6510 | 6510 | 0 |
| 202 | 20231205 | 152300 | 6873002710 | 6510 | 6510 | 6510 | 6510 | 0 |
| 203 | 20231205 | 152200 | 6873002710 | 6510 | 6510 | 6510 | 6510 | 0 |
| 204 | 20231205 | 152100 | 6873002710 | 6510 | 6510 | 6510 | 6510 | 0 |
| 205 | 20231205 | 152000 | 6873002710 | 6510 | 6510 | 6510 | 6510 | 0 |
| 206 | 20231205 | 151900 | 6873002710 | 6510 | 6510 | 6510 | 6460 | 9855 |
| 207 | 20231205 | 151800 | 6809047970 | 6510 | 6480 | 6510 | 6460 | 16749 |
| 208 | 20231205 | 151700 | 6700511250 | 6480 | 6440 | 6490 | 6410 | 7070 |
| 209 | 20231205 | 151600 | 6654761910 | 6440 | 6410 | 6450 | 6370 | 15824 |
| 210 | 20231205 | 151500 | 6553702620 | 6410 | 6420 | 6450 | 6370 | 21193 |
| 211 | 20231205 | 151400 | 6417473870 | 6400 | 6460 | 6470 | 6380 | 20119 |
| 212 | 20231205 | 151300 | 6288452620 | 6450 | 6530 | 6550 | 6420 | 24669 |
| 213 | 20231205 | 151200 | 6128480750 | 6520 | 6530 | 6570 | 6520 | 10177 |
| 214 | 20231205 | 151100 | 6062053210 | 6520 | 6610 | 6620 | 6520 | 16421 |
| 215 | 20231205 | 151000 | 5954331320 | 6570 | 6610 | 6640 | 6570 | 17262 |
| 216 | 20231205 | 150900 | 5840463500 | 6610 | 6630 | 6660 | 6610 | 11947 |
| 217 | 20231205 | 150800 | 5761247550 | 6640 | 6630 | 6660 | 6620 | 14366 |
| 218 | 20231205 | 150700 | 5665890660 | 6630 | 6660 | 6680 | 6620 | 30429 |
| 219 | 20231205 | 150600 | 5463338680 | 6660 | 6630 | 6700 | 6620 | 41175 |
| 220 | 20231205 | 150500 | 5189171240 | 6640 | 6580 | 6660 | 6570 | 22877 |
| 221 | 20231205 | 150400 | 5037350260 | 6580 | 6590 | 6650 | 6580 | 12581 |
| 222 | 20231205 | 150300 | 4954168730 | 6600 | 6590 | 6610 | 6580 | 8700 |
| 223 | 20231205 | 150200 | 4896784040 | 6580 | 6590 | 6630 | 6580 | 10155 |
| 224 | 20231205 | 150100 | 4829706950 | 6570 | 6610 | 6640 | 6570 | 27423 |
| 225 | 20231205 | 150000 | 4648826890 | 6610 | 6670 | 6680 | 6590 | 35848 |
| 226 | 20231205 | 145900 | 4411183460 | 6680 | 6590 | 6680 | 6590 | 88073 |
| 227 | 20231205 | 145800 | 3824812410 | 6560 | 6600 | 6600 | 6550 | 23017 |
| 228 | 20231205 | 145700 | 3673570000 | 6600 | 6580 | 6630 | 6580 | 5261 |
| 229 | 20231205 | 145600 | 3638738420 | 6580 | 6630 | 6640 | 6580 | 8030 |
| 230 | 20231205 | 145500 | 3585646870 | 6610 | 6590 | 6640 | 6580 | 20732 |
| 231 | 20231205 | 145400 | 3448478420 | 6590 | 6590 | 6600 | 6570 | 4668 |
| 232 | 20231205 | 145300 | 3417736080 | 6580 | 6570 | 6590 | 6560 | 4604 |
| 233 | 20231205 | 145200 | 3387468640 | 6570 | 6620 | 6620 | 6550 | 7466 |
| 234 | 20231205 | 145100 | 3338321510 | 6610 | 6570 | 6620 | 6520 | 25798 |
| 235 | 20231205 | 145000 | 3168419710 | 6570 | 6490 | 6580 | 6470 | 17150 |
| 236 | 20231205 | 144900 | 3056406110 | 6490 | 6470 | 6490 | 6470 | 1550 |
| 237 | 20231205 | 144800 | 3046377570 | 6470 | 6500 | 6500 | 6470 | 4702 |
| 238 | 20231205 | 144700 | 3015909130 | 6500 | 6480 | 6510 | 6480 | 1970 |
| 239 | 20231205 | 144600 | 3003118110 | 6480 | 6500 | 6500 | 6470 | 3435 |
| 240 | 20231205 | 144500 | 2980838140 | 6490 | 6510 | 6510 | 6490 | 10192 |
| 241 | 20231205 | 144400 | 2914611130 | 6520 | 6530 | 6530 | 6510 | 6288 |
| 242 | 20231205 | 144300 | 2873615740 | 6530 | 6520 | 6540 | 6520 | 6915 |
| 243 | 20231205 | 144200 | 2828461990 | 6530 | 6520 | 6550 | 6520 | 9354 |
| 244 | 20231205 | 144100 | 2767341860 | 6520 | 6550 | 6570 | 6510 | 10112 |
| 245 | 20231205 | 144000 | 2701260660 | 6560 | 6540 | 6580 | 6530 | 19066 |
| 246 | 20231205 | 143900 | 2576154000 | 6540 | 6510 | 6580 | 6510 | 16222 |
| 247 | 20231205 | 143800 | 2469804740 | 6510 | 6540 | 6550 | 6510 | 12072 |
| 248 | 20231205 | 143700 | 2391010500 | 6530 | 6500 | 6600 | 6500 | 29085 |
| 249 | 20231205 | 143600 | 2200285320 | 6500 | 6480 | 6500 | 6460 | 2536 |
| 250 | 20231205 | 143500 | 2183847130 | 6470 | 6520 | 6530 | 6460 | 8487 |
| 251 | 20231205 | 143400 | 2128821270 | 6520 | 6440 | 6560 | 6440 | 24837 |
| 252 | 20231205 | 143300 | 1967752280 | 6440 | 6440 | 6440 | 6420 | 1989 |
| 253 | 20231205 | 143200 | 1954958960 | 6430 | 6420 | 6430 | 6410 | 1745 |
| 254 | 20231205 | 143100 | 1943745440 | 6420 | 6380 | 6420 | 6380 | 3903 |
| 255 | 20231205 | 143000 | 1918759940 | 6370 | 6370 | 6370 | 6370 | 211 |
| 256 | 20231205 | 142900 | 1917415870 | 6370 | 6370 | 6370 | 6370 | 864 |
| 257 | 20231205 | 142800 | 1911912190 | 6370 | 6380 | 6390 | 6370 | 804 |
| 258 | 20231205 | 142700 | 1906775530 | 6380 | 6380 | 6380 | 6370 | 649 |
| 259 | 20231205 | 142600 | 1902635110 | 6380 | 6370 | 6380 | 6370 | 34 |
| 260 | 20231205 | 142500 | 1902418230 | 6360 | 6360 | 6360 | 6360 | 0 |
| 261 | 20231205 | 142400 | 1902418230 | 6360 | 6360 | 6360 | 6360 | 0 |
| 262 | 20231205 | 142300 | 1902418230 | 6360 | 6360 | 6360 | 6360 | 67 |
| 263 | 20231205 | 142200 | 1901992110 | 6360 | 6370 | 6370 | 6360 | 100 |
| 264 | 20231205 | 142100 | 1901356100 | 6340 | 6360 | 6360 | 6340 | 5255 |
| 265 | 20231205 | 142000 | 1867991130 | 6360 | 6360 | 6360 | 6360 | 9 |
| 266 | 20231205 | 141900 | 1867933890 | 6360 | 6360 | 6360 | 6360 | 20 |
| 267 | 20231205 | 141800 | 1867806690 | 6360 | 6360 | 6360 | 6360 | 100 |
| 268 | 20231205 | 141700 | 1867170690 | 6360 | 6360 | 6360 | 6360 | 526 |
| 269 | 20231205 | 141600 | 1863825330 | 6360 | 6400 | 6400 | 6360 | 1161 |
| 270 | 20231205 | 141500 | 1856423360 | 6400 | 6410 | 6410 | 6400 | 1316 |
| 271 | 20231205 | 141400 | 1848000950 | 6410 | 6410 | 6410 | 6410 | 11 |
| 272 | 20231205 | 141300 | 1847930440 | 6410 | 6410 | 6410 | 6410 | 2 |
| 273 | 20231205 | 141200 | 1847917620 | 6410 | 6400 | 6410 | 6400 | 2286 |
| 274 | 20231205 | 141100 | 1833267480 | 6400 | 6420 | 6420 | 6400 | 27 |
| 275 | 20231205 | 141000 | 1833094640 | 6420 | 6400 | 6420 | 6390 | 331 |
| 276 | 20231205 | 140900 | 1830976020 | 6400 | 6390 | 6400 | 6390 | 1202 |
| 277 | 20231205 | 140800 | 1823295210 | 6390 | 6400 | 6400 | 6390 | 24 |
| 278 | 20231205 | 140700 | 1823141670 | 6400 | 6380 | 6400 | 6380 | 140 |
| 279 | 20231205 | 140600 | 1822248270 | 6370 | 6390 | 6390 | 6370 | 1927 |
| 280 | 20231205 | 140500 | 1809950910 | 6390 | 6400 | 6400 | 6390 | 1008 |
| 281 | 20231205 | 140400 | 1803509770 | 6400 | 6420 | 6420 | 6400 | 13 |
| 282 | 20231205 | 140300 | 1803426530 | 6420 | 6390 | 6430 | 6390 | 1277 |
| 283 | 20231205 | 140200 | 1795245620 | 6400 | 6410 | 6420 | 6400 | 566 |
| 284 | 20231205 | 140100 | 1791621180 | 6410 | 6410 | 6410 | 6410 | 176 |
| 285 | 20231205 | 140000 | 1790493020 | 6400 | 6400 | 6400 | 6400 | 1121 |
| 286 | 20231205 | 135900 | 1783318620 | 6400 | 6390 | 6400 | 6390 | 351 |
| 287 | 20231205 | 135800 | 1781075430 | 6410 | 6400 | 6410 | 6400 | 206 |
| 288 | 20231205 | 135700 | 1779755400 | 6400 | 6400 | 6410 | 6400 | 50 |
| 289 | 20231205 | 135600 | 1779435390 | 6400 | 6390 | 6400 | 6390 | 2226 |
| 290 | 20231205 | 135500 | 1765211220 | 6400 | 6410 | 6410 | 6400 | 1732 |
| 291 | 20231205 | 135400 | 1754124620 | 6410 | 6400 | 6410 | 6400 | 2948 |
| 292 | 20231205 | 135300 | 1735257340 | 6400 | 6410 | 6410 | 6400 | 984 |
| 293 | 20231205 | 135200 | 1728954910 | 6410 | 6410 | 6410 | 6400 | 582 |
| 294 | 20231205 | 135100 | 1725225830 | 6420 | 6420 | 6420 | 6420 | 500 |
| 295 | 20231205 | 135000 | 1722015830 | 6410 | 6400 | 6410 | 6400 | 362 |
| 296 | 20231205 | 134900 | 1719697510 | 6410 | 6400 | 6420 | 6400 | 1856 |
| 297 | 20231205 | 134800 | 1707804050 | 6400 | 6410 | 6410 | 6400 | 2005 |
| 298 | 20231205 | 134700 | 1694952430 | 6410 | 6410 | 6410 | 6410 | 794 |
| 299 | 20231205 | 134600 | 1689862890 | 6410 | 6420 | 6420 | 6410 | 377 |
| 300 | 20231205 | 134500 | 1687446220 | 6420 | 6420 | 6420 | 6420 | 494 |
| 301 | 20231205 | 134400 | 1684274740 | 6420 | 6420 | 6420 | 6420 | 693 |
| 302 | 20231205 | 134300 | 1679825680 | 6420 | 6430 | 6430 | 6420 | 1559 |
| 303 | 20231205 | 134200 | 1669815290 | 6430 | 6430 | 6440 | 6430 | 1468 |
| 304 | 20231205 | 134100 | 1660371420 | 6440 | 6440 | 6440 | 6440 | 420 |
| 305 | 20231205 | 134000 | 1657666620 | 6450 | 6420 | 6450 | 6420 | 2697 |
| 306 | 20231205 | 133900 | 1640345660 | 6430 | 6460 | 6470 | 6430 | 1481 |
| 307 | 20231205 | 133800 | 1630798220 | 6460 | 6410 | 6460 | 6410 | 6816 |
| 308 | 20231205 | 133700 | 1586871870 | 6420 | 6410 | 6420 | 6410 | 400 |
| 309 | 20231205 | 133600 | 1584306620 | 6410 | 6430 | 6430 | 6400 | 553 |
| 310 | 20231205 | 133500 | 1580761960 | 6410 | 6430 | 6440 | 6410 | 1717 |
| 311 | 20231205 | 133400 | 1569722120 | 6430 | 6420 | 6430 | 6390 | 1279 |
| 312 | 20231205 | 133300 | 1561516000 | 6420 | 6410 | 6420 | 6370 | 2357 |
| 313 | 20231205 | 133200 | 1546425560 | 6390 | 6380 | 6400 | 6360 | 1432 |
| 314 | 20231205 | 133100 | 1537302360 | 6380 | 6380 | 6400 | 6380 | 1059 |
| 315 | 20231205 | 133000 | 1530545920 | 6360 | 6390 | 6450 | 6360 | 16557 |
| 316 | 20231205 | 132900 | 1424504840 | 6390 | 6370 | 6390 | 6370 | 7810 |
| 317 | 20231205 | 132800 | 1374680750 | 6370 | 6350 | 6370 | 6350 | 7135 |
| 318 | 20231205 | 132700 | 1329252960 | 6350 | 6350 | 6350 | 6350 | 210 |
| 319 | 20231205 | 132600 | 1327919460 | 6360 | 6350 | 6360 | 6350 | 217 |
| 320 | 20231205 | 132500 | 1326541500 | 6330 | 6330 | 6330 | 6330 | 21 |
| 321 | 20231205 | 132400 | 1326408570 | 6340 | 6340 | 6340 | 6340 | 20 |
| 322 | 20231205 | 132300 | 1326281770 | 6350 | 6330 | 6350 | 6330 | 1048 |
| 323 | 20231205 | 132200 | 1319647770 | 6350 | 6330 | 6350 | 6330 | 1320 |
| 324 | 20231205 | 132100 | 1311281770 | 6350 | 6340 | 6350 | 6340 | 82 |
| 325 | 20231205 | 132000 | 1310761270 | 6330 | 6350 | 6350 | 6330 | 1641 |
| 326 | 20231205 | 131900 | 1300356730 | 6350 | 6350 | 6350 | 6350 | 50 |
| 327 | 20231205 | 131800 | 1300039230 | 6370 | 6370 | 6370 | 6370 | 0 |
| 328 | 20231205 | 131700 | 1300039230 | 6370 | 6360 | 6370 | 6360 | 501 |
| 329 | 20231205 | 131600 | 1296852860 | 6370 | 6370 | 6370 | 6370 | 819 |
| 330 | 20231205 | 131500 | 1291635830 | 6370 | 6370 | 6370 | 6360 | 31 |
| 331 | 20231205 | 131400 | 1291438560 | 6360 | 6360 | 6360 | 6360 | 19 |
| 332 | 20231205 | 131300 | 1291317720 | 6360 | 6360 | 6360 | 6360 | 265 |
| 333 | 20231205 | 131200 | 1289632320 | 6370 | 6370 | 6370 | 6370 | 0 |
| 334 | 20231205 | 131100 | 1289632320 | 6370 | 6370 | 6370 | 6340 | 670 |
| 335 | 20231205 | 131000 | 1285365680 | 6370 | 6380 | 6390 | 6370 | 3190 |
| 336 | 20231205 | 130900 | 1265022010 | 6370 | 6340 | 6370 | 6340 | 5066 |
| 337 | 20231205 | 130800 | 1232808650 | 6340 | 6340 | 6340 | 6330 | 40 |
| 338 | 20231205 | 130700 | 1232555090 | 6360 | 6350 | 6360 | 6350 | 9 |
| 339 | 20231205 | 130600 | 1232497890 | 6340 | 6350 | 6350 | 6340 | 3 |
| 340 | 20231205 | 130500 | 1232478850 | 6340 | 6340 | 6340 | 6330 | 998 |
| 341 | 20231205 | 130400 | 1226151730 | 6340 | 6340 | 6340 | 6340 | 965 |
| 342 | 20231205 | 130300 | 1220033630 | 6350 | 6350 | 6350 | 6350 | 25 |
| 343 | 20231205 | 130200 | 1219874880 | 6350 | 6350 | 6350 | 6350 | 35 |
| 344 | 20231205 | 130100 | 1219652630 | 6350 | 6350 | 6350 | 6350 | 99 |
| 345 | 20231205 | 130000 | 1219023980 | 6360 | 6350 | 6360 | 6350 | 320 |
| 346 | 20231205 | 125900 | 1216988880 | 6370 | 6350 | 6370 | 6350 | 61 |
| 347 | 20231205 | 125800 | 1216601510 | 6350 | 6350 | 6350 | 6350 | 56 |
| 348 | 20231205 | 125700 | 1216245910 | 6350 | 6360 | 6360 | 6350 | 178 |
| 349 | 20231205 | 125600 | 1215115590 | 6370 | 6370 | 6370 | 6370 | 21 |
| 350 | 20231205 | 125500 | 1214981820 | 6340 | 6340 | 6370 | 6340 | 4243 |
| 351 | 20231205 | 125400 | 1187999830 | 6330 | 6330 | 6330 | 6330 | 71 |
| 352 | 20231205 | 125300 | 1187550400 | 6330 | 6330 | 6330 | 6320 | 1578 |
| 353 | 20231205 | 125200 | 1177576850 | 6320 | 6330 | 6330 | 6320 | 509 |
| 354 | 20231205 | 125100 | 1174358000 | 6360 | 6340 | 6360 | 6330 | 1923 |
| 355 | 20231205 | 125000 | 1162170280 | 6320 | 6360 | 6370 | 6320 | 6179 |
| 356 | 20231205 | 124900 | 1122984760 | 6360 | 6330 | 6360 | 6330 | 3672 |
| 357 | 20231205 | 124800 | 1099665260 | 6320 | 6330 | 6330 | 6310 | 470 |
| 358 | 20231205 | 124700 | 1096695330 | 6330 | 6330 | 6330 | 6330 | 0 |
| 359 | 20231205 | 124600 | 1096695330 | 6330 | 6340 | 6340 | 6330 | 1569 |
| 360 | 20231205 | 124500 | 1086755310 | 6340 | 6350 | 6350 | 6330 | 167 |
| 361 | 20231205 | 124400 | 1085697300 | 6350 | 6310 | 6350 | 6290 | 2429 |
| 362 | 20231205 | 124300 | 1070320950 | 6310 | 6310 | 6320 | 6310 | 423 |
| 363 | 20231205 | 124200 | 1067651800 | 6320 | 6290 | 6320 | 6280 | 886 |
| 364 | 20231205 | 124100 | 1062085660 | 6280 | 6320 | 6320 | 6280 | 162 |
| 365 | 20231205 | 124000 | 1061068220 | 6280 | 6300 | 6300 | 6280 | 133 |
| 366 | 20231205 | 123900 | 1060231280 | 6320 | 6320 | 6320 | 6320 | 10 |
| 367 | 20231205 | 123800 | 1060168080 | 6320 | 6310 | 6320 | 6310 | 358 |
| 368 | 20231205 | 123700 | 1057907570 | 6310 | 6310 | 6310 | 6310 | 186 |
| 369 | 20231205 | 123600 | 1056733910 | 6300 | 6310 | 6310 | 6300 | 822 |
| 370 | 20231205 | 123500 | 1051552090 | 6320 | 6320 | 6320 | 6320 | 30 |
| 371 | 20231205 | 123400 | 1051362490 | 6350 | 6350 | 6350 | 6340 | 355 |
| 372 | 20231205 | 123300 | 1049111680 | 6350 | 6350 | 6370 | 6310 | 1965 |
| 373 | 20231205 | 123200 | 1036647610 | 6370 | 6350 | 6380 | 6350 | 8231 |
| 374 | 20231205 | 123100 | 984350620 | 6350 | 6340 | 6350 | 6340 | 834 |
| 375 | 20231205 | 123000 | 979057340 | 6340 | 6340 | 6340 | 6330 | 415 |
| 376 | 20231205 | 122900 | 976426340 | 6340 | 6330 | 6340 | 6330 | 2567 |
| 377 | 20231205 | 122800 | 960169970 | 6330 | 6310 | 6330 | 6300 | 1123 |
| 378 | 20231205 | 122700 | 953070560 | 6330 | 6320 | 6330 | 6320 | 324 |
| 379 | 20231205 | 122600 | 951019900 | 6330 | 6330 | 6330 | 6330 | 0 |
| 380 | 20231205 | 122500 | 951019900 | 6330 | 6310 | 6330 | 6300 | 3721 |
| 381 | 20231205 | 122400 | 927522760 | 6300 | 6310 | 6310 | 6300 | 412 |
| 382 | 20231205 | 122300 | 924927150 | 6310 | 6300 | 6310 | 6300 | 2996 |
| 383 | 20231205 | 122200 | 906049950 | 6300 | 6290 | 6300 | 6290 | 1674 |
| 384 | 20231205 | 122100 | 895520470 | 6290 | 6290 | 6290 | 6290 | 1 |
| 385 | 20231205 | 122000 | 895514180 | 6250 | 6290 | 6290 | 6250 | 36 |
| 386 | 20231205 | 121900 | 895289100 | 6250 | 6260 | 6290 | 6250 | 322 |
| 387 | 20231205 | 121800 | 893273370 | 6290 | 6290 | 6290 | 6290 | 0 |
| 388 | 20231205 | 121700 | 893273370 | 6290 | 6250 | 6290 | 6250 | 22 |
| 389 | 20231205 | 121600 | 893135830 | 6240 | 6240 | 6240 | 6240 | 1 |
| 390 | 20231205 | 121500 | 893129590 | 6280 | 6280 | 6280 | 6280 | 1613 |
| 391 | 20231205 | 121400 | 882999950 | 6270 | 6270 | 6270 | 6270 | 0 |
| 392 | 20231205 | 121300 | 882999950 | 6270 | 6270 | 6270 | 6270 | 0 |
| 393 | 20231205 | 121200 | 882999950 | 6270 | 6260 | 6270 | 6260 | 138 |
| 394 | 20231205 | 121100 | 882134990 | 6260 | 6260 | 6260 | 6260 | 0 |
| 395 | 20231205 | 121000 | 882134990 | 6260 | 6260 | 6260 | 6260 | 59 |
| 396 | 20231205 | 120900 | 881765650 | 6260 | 6260 | 6260 | 6260 | 10 |
| 397 | 20231205 | 120800 | 881703050 | 6260 | 6260 | 6260 | 6260 | 348 |
| 398 | 20231205 | 120700 | 879524570 | 6260 | 6260 | 6260 | 6260 | 77 |
| 399 | 20231205 | 120600 | 879042550 | 6260 | 6260 | 6260 | 6260 | 10 |
| 400 | 20231205 | 120500 | 878979950 | 6240 | 6240 | 6240 | 6240 | 0 |
| 401 | 20231205 | 120400 | 878979950 | 6240 | 6240 | 6240 | 6240 | 0 |
| 402 | 20231205 | 120300 | 878979950 | 6240 | 6240 | 6240 | 6240 | 350 |
| 403 | 20231205 | 120200 | 876795950 | 6240 | 6250 | 6250 | 6240 | 5157 |
| 404 | 20231205 | 120100 | 844611730 | 6250 | 6260 | 6260 | 6250 | 263 |
| 405 | 20231205 | 120000 | 842965850 | 6270 | 6270 | 6270 | 6270 | 0 |
| 406 | 20231205 | 115900 | 842965850 | 6270 | 6270 | 6270 | 6270 | 341 |
| 407 | 20231205 | 115800 | 840827780 | 6270 | 6290 | 6290 | 6270 | 20 |
| 408 | 20231205 | 115700 | 840702180 | 6290 | 6290 | 6290 | 6290 | 0 |
| 409 | 20231205 | 115600 | 840702180 | 6290 | 6280 | 6290 | 6280 | 40 |
| 410 | 20231205 | 115500 | 840450970 | 6280 | 6280 | 6280 | 6270 | 209 |
| 411 | 20231205 | 115400 | 839138480 | 6280 | 6280 | 6280 | 6280 | 0 |
| 412 | 20231205 | 115300 | 839138480 | 6280 | 6280 | 6280 | 6280 | 794 |
| 413 | 20231205 | 115200 | 834152160 | 6280 | 6260 | 6280 | 6260 | 3 |
| 414 | 20231205 | 115100 | 834133360 | 6260 | 6280 | 6290 | 6260 | 19 |
| 415 | 20231205 | 115000 | 834013990 | 6260 | 6260 | 6260 | 6260 | 0 |
| 416 | 20231205 | 114900 | 834013990 | 6260 | 6260 | 6260 | 6260 | 12 |
| 417 | 20231205 | 114800 | 833938870 | 6300 | 6300 | 6300 | 6300 | 0 |
| 418 | 20231205 | 114700 | 833938870 | 6300 | 6300 | 6300 | 6300 | 0 |
| 419 | 20231205 | 114600 | 833938870 | 6300 | 6300 | 6300 | 6300 | 0 |
| 420 | 20231205 | 114500 | 833938870 | 6300 | 6300 | 6300 | 6300 | 3 |
| 421 | 20231205 | 114400 | 833919970 | 6290 | 6290 | 6290 | 6260 | 722 |
| 422 | 20231205 | 114300 | 829383480 | 6280 | 6270 | 6280 | 6270 | 431 |
| 423 | 20231205 | 114200 | 826678510 | 6270 | 6250 | 6270 | 6240 | 2402 |
| 424 | 20231205 | 114100 | 811655740 | 6250 | 6250 | 6250 | 6250 | 0 |
| 425 | 20231205 | 114000 | 811655740 | 6250 | 6250 | 6250 | 6250 | 340 |
| 426 | 20231205 | 113900 | 809530740 | 6260 | 6260 | 6260 | 6260 | 3 |
| 427 | 20231205 | 113800 | 809511960 | 6270 | 6270 | 6270 | 6270 | 2 |
| 428 | 20231205 | 113700 | 809499420 | 6250 | 6260 | 6260 | 6250 | 267 |
| 429 | 20231205 | 113600 | 807828060 | 6250 | 6250 | 6250 | 6250 | 0 |
| 430 | 20231205 | 113500 | 807828060 | 6250 | 6260 | 6260 | 6250 | 1950 |
| 431 | 20231205 | 113400 | 795636560 | 6260 | 6270 | 6270 | 6260 | 3364 |
| 432 | 20231205 | 113300 | 774573070 | 6270 | 6270 | 6270 | 6270 | 60 |
| 433 | 20231205 | 113200 | 774196870 | 6270 | 6280 | 6290 | 6270 | 2420 |
| 434 | 20231205 | 113100 | 759013290 | 6280 | 6280 | 6280 | 6280 | 2 |
| 435 | 20231205 | 113000 | 759000730 | 6280 | 6280 | 6280 | 6280 | 120 |
| 436 | 20231205 | 112900 | 758247130 | 6290 | 6290 | 6290 | 6290 | 10 |
| 437 | 20231205 | 112800 | 758184230 | 6290 | 6280 | 6290 | 6280 | 90 |
| 438 | 20231205 | 112700 | 757618930 | 6280 | 6280 | 6280 | 6280 | 615 |
| 439 | 20231205 | 112600 | 753756730 | 6280 | 6290 | 6290 | 6280 | 257 |
| 440 | 20231205 | 112500 | 752142200 | 6290 | 6280 | 6290 | 6280 | 27 |
| 441 | 20231205 | 112400 | 751972590 | 6290 | 6280 | 6290 | 6280 | 248 |
| 442 | 20231205 | 112300 | 750413170 | 6280 | 6290 | 6290 | 6280 | 79 |
| 443 | 20231205 | 112200 | 749916270 | 6280 | 6300 | 6300 | 6280 | 246 |
| 444 | 20231205 | 112100 | 748369280 | 6290 | 6290 | 6290 | 6280 | 239 |
| 445 | 20231205 | 112000 | 746866350 | 6290 | 6300 | 6300 | 6290 | 2386 |
| 446 | 20231205 | 111900 | 731836650 | 6310 | 6300 | 6310 | 6300 | 60 |
| 447 | 20231205 | 111800 | 731458150 | 6310 | 6290 | 6310 | 6290 | 2922 |
| 448 | 20231205 | 111700 | 713045680 | 6290 | 6300 | 6300 | 6290 | 3 |
| 449 | 20231205 | 111600 | 713026800 | 6290 | 6300 | 6300 | 6290 | 214 |
| 450 | 20231205 | 111500 | 711678610 | 6290 | 6290 | 6290 | 6290 | 20 |
| 451 | 20231205 | 111400 | 711552810 | 6290 | 6290 | 6290 | 6290 | 240 |
| 452 | 20231205 | 111300 | 710043210 | 6290 | 6290 | 6290 | 6290 | 1035 |
| 453 | 20231205 | 111200 | 703533060 | 6300 | 6280 | 6300 | 6280 | 603 |
| 454 | 20231205 | 111100 | 699734220 | 6300 | 6300 | 6300 | 6290 | 3532 |
| 455 | 20231205 | 111000 | 677484250 | 6300 | 6290 | 6300 | 6280 | 2245 |
| 456 | 20231205 | 110900 | 663351290 | 6290 | 6290 | 6290 | 6280 | 2996 |
| 457 | 20231205 | 110800 | 644507940 | 6290 | 6300 | 6300 | 6280 | 1945 |
| 458 | 20231205 | 110700 | 632264320 | 6290 | 6260 | 6290 | 6260 | 7437 |
| 459 | 20231205 | 110600 | 585584450 | 6260 | 6260 | 6270 | 6260 | 1003 |
| 460 | 20231205 | 110500 | 579295660 | 6260 | 6270 | 6270 | 6260 | 305 |
| 461 | 20231205 | 110400 | 577384920 | 6260 | 6250 | 6260 | 6250 | 250 |
| 462 | 20231205 | 110300 | 575819930 | 6250 | 6270 | 6270 | 6250 | 19 |
| 463 | 20231205 | 110200 | 575701160 | 6250 | 6260 | 6270 | 6250 | 3019 |
| 464 | 20231205 | 110100 | 556772560 | 6250 | 6260 | 6260 | 6250 | 25 |
| 465 | 20231205 | 110000 | 556616110 | 6260 | 6270 | 6270 | 6260 | 722 |
| 466 | 20231205 | 105900 | 552096380 | 6260 | 6270 | 6270 | 6260 | 250 |
| 467 | 20231205 | 105800 | 550530880 | 6270 | 6260 | 6280 | 6260 | 602 |
| 468 | 20231205 | 105700 | 546756340 | 6270 | 6250 | 6270 | 6250 | 2455 |
| 469 | 20231205 | 105600 | 531370090 | 6240 | 6240 | 6240 | 6240 | 271 |
| 470 | 20231205 | 105500 | 529679050 | 6240 | 6240 | 6240 | 6240 | 330 |
| 471 | 20231205 | 105400 | 527619850 | 6240 | 6240 | 6240 | 6240 | 129 |
| 472 | 20231205 | 105300 | 526814890 | 6260 | 6260 | 6260 | 6260 | 0 |
| 473 | 20231205 | 105200 | 526814890 | 6260 | 6260 | 6260 | 6260 | 0 |
| 474 | 20231205 | 105100 | 526814890 | 6260 | 6240 | 6270 | 6240 | 1465 |
| 475 | 20231205 | 105000 | 517657600 | 6250 | 6240 | 6250 | 6240 | 1519 |
| 476 | 20231205 | 104900 | 508164900 | 6240 | 6240 | 6250 | 6240 | 869 |
| 477 | 20231205 | 104800 | 502742270 | 6240 | 6240 | 6240 | 6240 | 533 |
| 478 | 20231205 | 104700 | 499416350 | 6250 | 6250 | 6250 | 6250 | 615 |
| 479 | 20231205 | 104600 | 495572600 | 6250 | 6250 | 6250 | 6250 | 120 |
| 480 | 20231205 | 104500 | 494822600 | 6250 | 6250 | 6250 | 6250 | 0 |
| 481 | 20231205 | 104400 | 494822600 | 6250 | 6240 | 6250 | 6230 | 1531 |
| 482 | 20231205 | 104300 | 485274530 | 6240 | 6240 | 6240 | 6240 | 176 |
| 483 | 20231205 | 104200 | 484176290 | 6250 | 6250 | 6250 | 6250 | 160 |
| 484 | 20231205 | 104100 | 483176290 | 6250 | 6250 | 6250 | 6250 | 214 |
| 485 | 20231205 | 104000 | 481838790 | 6240 | 6240 | 6240 | 6240 | 1000 |
| 486 | 20231205 | 103900 | 475598790 | 6250 | 6240 | 6250 | 6240 | 1838 |
| 487 | 20231205 | 103800 | 464124670 | 6250 | 6240 | 6250 | 6240 | 4852 |
| 488 | 20231205 | 103700 | 433809860 | 6220 | 6220 | 6220 | 6220 | 0 |
| 489 | 20231205 | 103600 | 433809860 | 6220 | 6220 | 6220 | 6220 | 9 |
| 490 | 20231205 | 103500 | 433753880 | 6220 | 6220 | 6220 | 6220 | 61 |
| 491 | 20231205 | 103400 | 433374460 | 6230 | 6230 | 6250 | 6230 | 1799 |
| 492 | 20231205 | 103300 | 422138710 | 6240 | 6220 | 6240 | 6220 | 1412 |
| 493 | 20231205 | 103200 | 413336990 | 6200 | 6200 | 6200 | 6200 | 50 |
| 494 | 20231205 | 103100 | 413026990 | 6230 | 6200 | 6230 | 6200 | 696 |
| 495 | 20231205 | 103000 | 408711700 | 6230 | 6200 | 6230 | 6200 | 32 |
| 496 | 20231205 | 102900 | 408512880 | 6230 | 6220 | 6230 | 6200 | 884 |
| 497 | 20231205 | 102800 | 403011560 | 6230 | 6230 | 6230 | 6230 | 1 |
| 498 | 20231205 | 102700 | 403005330 | 6220 | 6220 | 6220 | 6220 | 200 |
| 499 | 20231205 | 102600 | 401761330 | 6230 | 6230 | 6230 | 6230 | 1 |
| 500 | 20231205 | 102500 | 401755100 | 6220 | 6220 | 6220 | 6220 | 30 |
| 501 | 20231205 | 102400 | 401568500 | 6220 | 6220 | 6220 | 6220 | 0 |
| 502 | 20231205 | 102300 | 401568500 | 6220 | 6230 | 6230 | 6220 | 29 |
| 503 | 20231205 | 102200 | 401387930 | 6230 | 6220 | 6230 | 6210 | 1012 |
| 504 | 20231205 | 102100 | 395086730 | 6210 | 6210 | 6210 | 6210 | 327 |
| 505 | 20231205 | 102000 | 393056060 | 6200 | 6180 | 6200 | 6180 | 974 |
| 506 | 20231205 | 101900 | 387021000 | 6190 | 6190 | 6190 | 6190 | 0 |
| 507 | 20231205 | 101800 | 387021000 | 6190 | 6190 | 6190 | 6190 | 0 |
| 508 | 20231205 | 101700 | 387021000 | 6190 | 6190 | 6190 | 6190 | 0 |
| 509 | 20231205 | 101600 | 387021000 | 6190 | 6170 | 6190 | 6170 | 168 |
| 510 | 20231205 | 101500 | 385984420 | 6170 | 6180 | 6180 | 6170 | 190 |
| 511 | 20231205 | 101400 | 384810600 | 6190 | 6190 | 6190 | 6190 | 7 |
| 512 | 20231205 | 101300 | 384767270 | 6190 | 6180 | 6190 | 6180 | 200 |
| 513 | 20231205 | 101200 | 383530270 | 6190 | 6190 | 6190 | 6190 | 200 |
| 514 | 20231205 | 101100 | 382292270 | 6200 | 6180 | 6200 | 6170 | 809 |
| 515 | 20231205 | 101000 | 377293710 | 6180 | 6180 | 6180 | 6180 | 1 |
| 516 | 20231205 | 100900 | 377287530 | 6200 | 6200 | 6200 | 6200 | 0 |
| 517 | 20231205 | 100800 | 377287530 | 6200 | 6200 | 6200 | 6200 | 6 |
| 518 | 20231205 | 100700 | 377250330 | 6200 | 6200 | 6200 | 6200 | 0 |
| 519 | 20231205 | 100600 | 377250330 | 6200 | 6180 | 6200 | 6180 | 31 |
| 520 | 20231205 | 100500 | 377058730 | 6200 | 6200 | 6200 | 6200 | 0 |
| 521 | 20231205 | 100400 | 377058730 | 6200 | 6180 | 6200 | 6180 | 23 |
| 522 | 20231205 | 100300 | 376916490 | 6170 | 6190 | 6190 | 6170 | 336 |
| 523 | 20231205 | 100200 | 374843170 | 6200 | 6200 | 6200 | 6200 | 1 |
| 524 | 20231205 | 100100 | 374836970 | 6200 | 6200 | 6200 | 6200 | 1 |
| 525 | 20231205 | 100000 | 374830770 | 6200 | 6190 | 6200 | 6190 | 23 |
| 526 | 20231205 | 095900 | 374688290 | 6210 | 6190 | 6210 | 6190 | 101 |
| 527 | 20231205 | 095800 | 374063080 | 6210 | 6170 | 6210 | 6170 | 764 |
| 528 | 20231205 | 095700 | 369349160 | 6210 | 6210 | 6210 | 6210 | 1 |
| 529 | 20231205 | 095600 | 369342950 | 6170 | 6210 | 6210 | 6170 | 983 |
| 530 | 20231205 | 095500 | 363276820 | 6210 | 6170 | 6210 | 6170 | 475 |
| 531 | 20231205 | 095400 | 360346030 | 6170 | 6210 | 6210 | 6170 | 34 |
| 532 | 20231205 | 095300 | 360136210 | 6170 | 6180 | 6180 | 6170 | 43 |
| 533 | 20231205 | 095200 | 359870490 | 6220 | 6210 | 6220 | 6200 | 37 |
| 534 | 20231205 | 095100 | 359640720 | 6220 | 6220 | 6220 | 6220 | 165 |
| 535 | 20231205 | 095000 | 358614420 | 6230 | 6220 | 6230 | 6220 | 85 |
| 536 | 20231205 | 094900 | 358085710 | 6220 | 6200 | 6230 | 6170 | 645 |
| 537 | 20231205 | 094800 | 354088940 | 6170 | 6170 | 6170 | 6170 | 82 |
| 538 | 20231205 | 094700 | 353583000 | 6200 | 6200 | 6200 | 6200 | 1 |
| 539 | 20231205 | 094600 | 353576800 | 6170 | 6180 | 6180 | 6160 | 1001 |
| 540 | 20231205 | 094500 | 347401970 | 6180 | 6200 | 6200 | 6180 | 142 |
| 541 | 20231205 | 094400 | 346524390 | 6190 | 6190 | 6190 | 6190 | 369 |
| 542 | 20231205 | 094300 | 344240280 | 6190 | 6210 | 6210 | 6190 | 162 |
| 543 | 20231205 | 094200 | 343237460 | 6200 | 6200 | 6200 | 6200 | 513 |
| 544 | 20231205 | 094100 | 340056860 | 6210 | 6210 | 6210 | 6210 | 13 |
| 545 | 20231205 | 094000 | 339976130 | 6210 | 6210 | 6210 | 6210 | 35 |
| 546 | 20231205 | 093900 | 339758780 | 6210 | 6210 | 6210 | 6210 | 44 |
| 547 | 20231205 | 093800 | 339485540 | 6200 | 6220 | 6220 | 6200 | 1201 |
| 548 | 20231205 | 093700 | 332023250 | 6230 | 6230 | 6230 | 6230 | 4 |
| 549 | 20231205 | 093600 | 331998330 | 6230 | 6230 | 6230 | 6230 | 975 |
| 550 | 20231205 | 093500 | 325924080 | 6250 | 6230 | 6250 | 6220 | 185 |
| 551 | 20231205 | 093400 | 324773000 | 6240 | 6230 | 6240 | 6230 | 251 |
| 552 | 20231205 | 093300 | 323208050 | 6230 | 6220 | 6230 | 6220 | 52 |
| 553 | 20231205 | 093200 | 322884580 | 6220 | 6220 | 6230 | 6210 | 221 |
| 554 | 20231205 | 093100 | 321511580 | 6210 | 6240 | 6240 | 6210 | 190 |
| 555 | 20231205 | 093000 | 320330260 | 6240 | 6230 | 6240 | 6210 | 1570 |
| 556 | 20231205 | 092900 | 310567890 | 6230 | 6230 | 6230 | 6230 | 1353 |
| 557 | 20231205 | 092800 | 302138700 | 6230 | 6190 | 6230 | 6190 | 2046 |
| 558 | 20231205 | 092700 | 289417380 | 6200 | 6230 | 6260 | 6160 | 8799 |
| 559 | 20231205 | 092600 | 234901140 | 6260 | 6240 | 6270 | 6210 | 3936 |
| 560 | 20231205 | 092500 | 210299130 | 6210 | 6210 | 6240 | 6200 | 472 |
| 561 | 20231205 | 092400 | 207358320 | 6200 | 6210 | 6210 | 6200 | 1657 |
| 562 | 20231205 | 092300 | 197084420 | 6210 | 6220 | 6220 | 6210 | 715 |
| 563 | 20231205 | 092200 | 192643770 | 6210 | 6240 | 6240 | 6210 | 178 |
| 564 | 20231205 | 092100 | 191538150 | 6210 | 6230 | 6250 | 6200 | 621 |
| 565 | 20231205 | 092000 | 187673640 | 6230 | 6240 | 6240 | 6230 | 583 |
| 566 | 20231205 | 091900 | 184035910 | 6230 | 6220 | 6230 | 6200 | 586 |
| 567 | 20231205 | 091800 | 180397230 | 6240 | 6220 | 6240 | 6200 | 5057 |
| 568 | 20231205 | 091700 | 149026800 | 6220 | 6250 | 6250 | 6220 | 1207 |
| 569 | 20231205 | 091600 | 141511440 | 6250 | 6230 | 6270 | 6230 | 283 |
| 570 | 20231205 | 091500 | 139740330 | 6230 | 6230 | 6270 | 6230 | 2105 |
| 571 | 20231205 | 091400 | 126598070 | 6220 | 6260 | 6260 | 6220 | 570 |
| 572 | 20231205 | 091300 | 123042030 | 6260 | 6250 | 6260 | 6250 | 300 |
| 573 | 20231205 | 091200 | 121167020 | 6210 | 6260 | 6280 | 6210 | 2390 |
| 574 | 20231205 | 091100 | 106236190 | 6260 | 6220 | 6300 | 6220 | 8171 |
| 575 | 20231205 | 091000 | 55148440 | 6220 | 6200 | 6230 | 6170 | 1424 |
| 576 | 20231205 | 090900 | 46316180 | 6170 | 6210 | 6210 | 6170 | 745 |
| 577 | 20231205 | 090800 | 41703620 | 6210 | 6160 | 6210 | 6160 | 3329 |
| 578 | 20231205 | 090700 | 21122300 | 6130 | 6140 | 6150 | 6130 | 1606 |
| 579 | 20231205 | 090600 | 11254710 | 6150 | 6150 | 6150 | 6150 | 0 |
| 580 | 20231205 | 090500 | 11254710 | 6150 | 6150 | 6150 | 6150 | 151 |
| 581 | 20231205 | 090400 | 10326060 | 6170 | 6170 | 6170 | 6170 | 0 |
| 582 | 20231205 | 090300 | 10326060 | 6170 | 6170 | 6170 | 6170 | 1 |
| 583 | 20231205 | 090200 | 10319890 | 6170 | 6140 | 6170 | 6140 | 707 |
| 584 | 20231205 | 090100 | 5965200 | 6140 | 6110 | 6140 | 6100 | 140 |
| 585 | 20231205 | 090000 | 5109900 | 6120 | 6120 | 6120 | 6100 | 834 |