30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 5736 |
| 3 | 20231205 | 190700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20231205 | 190600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20231205 | 190500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20231205 | 190400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20231205 | 190300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20231205 | 190200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20231205 | 190100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20231205 | 190000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20231205 | 185900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20231205 | 185800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20231205 | 185700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20231205 | 185600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20231205 | 185500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20231205 | 185400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20231205 | 185300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20231205 | 185200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20231205 | 185100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20231205 | 185000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20231205 | 184900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20231205 | 184800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20231205 | 184700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20231205 | 184600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20231205 | 184500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20231205 | 184400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20231205 | 184300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20231205 | 184200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20231205 | 184100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20231205 | 184000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20231205 | 183900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20231205 | 183800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 5736 |
| 33 | 20231205 | 183700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20231205 | 183600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20231205 | 183500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20231205 | 183400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20231205 | 183300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20231205 | 183200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20231205 | 183100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20231205 | 183000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20231205 | 182900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20231205 | 182800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20231205 | 182700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20231205 | 182600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20231205 | 182500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20231205 | 182400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20231205 | 182300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20231205 | 182200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20231205 | 182100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20231205 | 182000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20231205 | 181900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20231205 | 181800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20231205 | 181700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20231205 | 181600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20231205 | 181500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20231205 | 181400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20231205 | 181300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20231205 | 181200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20231205 | 181100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20231205 | 181000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20231205 | 180900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20231205 | 180800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 5736 |
| 63 | 20231205 | 180700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20231205 | 180600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20231205 | 180500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20231205 | 180400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20231205 | 180300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20231205 | 180200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20231205 | 180100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20231205 | 180000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20231205 | 175900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20231205 | 175800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20231205 | 175700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20231205 | 175600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20231205 | 175500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20231205 | 175400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20231205 | 175300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20231205 | 175200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20231205 | 175100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20231205 | 175000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20231205 | 174900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20231205 | 174800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20231205 | 174700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20231205 | 174600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20231205 | 174500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20231205 | 174400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20231205 | 174300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20231205 | 174200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20231205 | 174100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20231205 | 174000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20231205 | 173900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20231205 | 173800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 5736 |
| 93 | 20231205 | 173700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20231205 | 173600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20231205 | 173500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20231205 | 173400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20231205 | 173300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20231205 | 173200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20231205 | 173100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20231205 | 173000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20231205 | 172900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20231205 | 172800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20231205 | 172700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20231205 | 172600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20231205 | 172500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20231205 | 172400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20231205 | 172300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20231205 | 172200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20231205 | 172100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20231205 | 172000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20231205 | 171900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20231205 | 171800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20231205 | 171700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20231205 | 171600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20231205 | 171500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20231205 | 171400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20231205 | 171300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20231205 | 171200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20231205 | 171100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20231205 | 171000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20231205 | 170900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20231205 | 170800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 5736 |
| 123 | 20231205 | 170700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20231205 | 170600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20231205 | 170500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20231205 | 170400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20231205 | 170300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20231205 | 170200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20231205 | 170100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20231205 | 170000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20231205 | 165900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20231205 | 165800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20231205 | 165700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20231205 | 165600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20231205 | 165500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20231205 | 165400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20231205 | 165300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20231205 | 165200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20231205 | 165100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20231205 | 165000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20231205 | 164900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20231205 | 164800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20231205 | 164700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20231205 | 164600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20231205 | 164500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20231205 | 164400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20231205 | 164300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20231205 | 164200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20231205 | 164100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20231205 | 164000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20231205 | 163900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20231205 | 163800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 5736 |
| 153 | 20231205 | 163700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20231205 | 163600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20231205 | 163500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20231205 | 163400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20231205 | 163300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20231205 | 163200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20231205 | 163100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20231205 | 163000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20231205 | 162900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20231205 | 162800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20231205 | 162700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20231205 | 162600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20231205 | 162500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20231205 | 162400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20231205 | 162300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20231205 | 162200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20231205 | 162100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20231205 | 162000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20231205 | 161900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20231205 | 161800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20231205 | 161700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20231205 | 161600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20231205 | 161500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20231205 | 161400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20231205 | 161300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20231205 | 161200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20231205 | 161100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20231205 | 161000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20231205 | 160900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20231205 | 160800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 5736 |
| 183 | 20231205 | 160700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20231205 | 160600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20231205 | 160500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20231205 | 160400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20231205 | 160300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20231205 | 160200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20231205 | 160100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20231205 | 160000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20231205 | 155900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20231205 | 155800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20231205 | 155700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20231205 | 155600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20231205 | 155500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20231205 | 155400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20231205 | 155300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20231205 | 155200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20231205 | 155100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20231205 | 155000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20231205 | 154900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20231205 | 154800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20231205 | 154700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 204 | 20231205 | 154600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 205 | 20231205 | 154500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 206 | 20231205 | 154400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 207 | 20231205 | 154300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 208 | 20231205 | 154200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 209 | 20231205 | 154100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 210 | 20231205 | 154000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 211 | 20231205 | 153900 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 212 | 20231205 | 153800 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 5736 |
| 213 | 20231205 | 153700 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 214 | 20231205 | 153600 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 215 | 20231205 | 153500 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 216 | 20231205 | 153400 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 217 | 20231205 | 153300 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 218 | 20231205 | 153200 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 219 | 20231205 | 153100 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 220 | 20231205 | 153000 | 1555567980 | 7580 | 7580 | 7580 | 7580 | 5736 |
| 221 | 20231205 | 152900 | 1512089100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 222 | 20231205 | 152800 | 1512089100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 223 | 20231205 | 152700 | 1512089100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 224 | 20231205 | 152600 | 1512089100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 225 | 20231205 | 152500 | 1512089100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 226 | 20231205 | 152400 | 1512089100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 227 | 20231205 | 152300 | 1512089100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 228 | 20231205 | 152200 | 1512089100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 229 | 20231205 | 152100 | 1512089100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 230 | 20231205 | 152000 | 1512089100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 231 | 20231205 | 151900 | 1512089100 | 7580 | 7560 | 7580 | 7560 | 2281 |
| 232 | 20231205 | 151800 | 1494823720 | 7560 | 7560 | 7560 | 7560 | 1139 |
| 233 | 20231205 | 151700 | 1486212880 | 7560 | 7570 | 7570 | 7560 | 2209 |
| 234 | 20231205 | 151600 | 1469492430 | 7560 | 7560 | 7570 | 7550 | 931 |
| 235 | 20231205 | 151500 | 1462453150 | 7570 | 7570 | 7570 | 7560 | 48 |
| 236 | 20231205 | 151400 | 1462089830 | 7570 | 7570 | 7570 | 7560 | 121 |
| 237 | 20231205 | 151300 | 1461174990 | 7560 | 7560 | 7560 | 7550 | 219 |
| 238 | 20231205 | 151200 | 1459520360 | 7560 | 7560 | 7570 | 7560 | 160 |
| 239 | 20231205 | 151100 | 1458310410 | 7560 | 7560 | 7560 | 7560 | 0 |
| 240 | 20231205 | 151000 | 1458310410 | 7560 | 7560 | 7560 | 7550 | 1123 |
| 241 | 20231205 | 150900 | 1449821790 | 7560 | 7570 | 7570 | 7560 | 928 |
| 242 | 20231205 | 150800 | 1442797730 | 7560 | 7560 | 7570 | 7560 | 501 |
| 243 | 20231205 | 150700 | 1439010160 | 7560 | 7550 | 7560 | 7550 | 39 |
| 244 | 20231205 | 150600 | 1438715370 | 7560 | 7560 | 7560 | 7560 | 323 |
| 245 | 20231205 | 150500 | 1436273490 | 7560 | 7550 | 7560 | 7550 | 111 |
| 246 | 20231205 | 150400 | 1435435430 | 7560 | 7550 | 7560 | 7550 | 134 |
| 247 | 20231205 | 150300 | 1434423510 | 7560 | 7560 | 7560 | 7560 | 148 |
| 248 | 20231205 | 150200 | 1433304630 | 7550 | 7550 | 7550 | 7550 | 462 |
| 249 | 20231205 | 150100 | 1429816530 | 7560 | 7560 | 7560 | 7550 | 1784 |
| 250 | 20231205 | 150000 | 1416339850 | 7560 | 7570 | 7580 | 7560 | 1479 |
| 251 | 20231205 | 145900 | 1405144250 | 7570 | 7570 | 7570 | 7570 | 71 |
| 252 | 20231205 | 145800 | 1404606780 | 7570 | 7570 | 7570 | 7570 | 530 |
| 253 | 20231205 | 145700 | 1400594680 | 7560 | 7570 | 7570 | 7560 | 25 |
| 254 | 20231205 | 145600 | 1400405440 | 7560 | 7560 | 7560 | 7550 | 535 |
| 255 | 20231205 | 145500 | 1396361340 | 7560 | 7550 | 7560 | 7550 | 34 |
| 256 | 20231205 | 145400 | 1396104370 | 7560 | 7540 | 7560 | 7540 | 1336 |
| 257 | 20231205 | 145300 | 1386021730 | 7530 | 7520 | 7530 | 7520 | 1412 |
| 258 | 20231205 | 145200 | 1375391440 | 7530 | 7530 | 7530 | 7520 | 113 |
| 259 | 20231205 | 145100 | 1374541370 | 7530 | 7530 | 7530 | 7530 | 32 |
| 260 | 20231205 | 145000 | 1374300410 | 7530 | 7530 | 7530 | 7530 | 110 |
| 261 | 20231205 | 144900 | 1373472110 | 7530 | 7520 | 7530 | 7520 | 54 |
| 262 | 20231205 | 144800 | 1373065810 | 7520 | 7520 | 7530 | 7520 | 906 |
| 263 | 20231205 | 144700 | 1366247990 | 7520 | 7530 | 7530 | 7520 | 292 |
| 264 | 20231205 | 144600 | 1364050150 | 7530 | 7530 | 7530 | 7520 | 368 |
| 265 | 20231205 | 144500 | 1361280550 | 7530 | 7520 | 7530 | 7520 | 110 |
| 266 | 20231205 | 144400 | 1360453130 | 7520 | 7520 | 7520 | 7520 | 180 |
| 267 | 20231205 | 144300 | 1359099530 | 7520 | 7510 | 7520 | 7510 | 133 |
| 268 | 20231205 | 144200 | 1358100480 | 7520 | 7520 | 7520 | 7520 | 93 |
| 269 | 20231205 | 144100 | 1357401120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 270 | 20231205 | 144000 | 1357401120 | 7510 | 7510 | 7520 | 7510 | 480 |
| 271 | 20231205 | 143900 | 1353796100 | 7520 | 7520 | 7530 | 7520 | 1028 |
| 272 | 20231205 | 143800 | 1346065320 | 7520 | 7530 | 7530 | 7520 | 74 |
| 273 | 20231205 | 143700 | 1345508520 | 7530 | 7520 | 7530 | 7520 | 1105 |
| 274 | 20231205 | 143600 | 1337198700 | 7520 | 7530 | 7530 | 7520 | 622 |
| 275 | 20231205 | 143500 | 1332519390 | 7530 | 7520 | 7530 | 7520 | 392 |
| 276 | 20231205 | 143400 | 1329571540 | 7510 | 7510 | 7520 | 7510 | 1581 |
| 277 | 20231205 | 143300 | 1317693510 | 7510 | 7520 | 7530 | 7510 | 2550 |
| 278 | 20231205 | 143200 | 1298519760 | 7520 | 7520 | 7520 | 7520 | 238 |
| 279 | 20231205 | 143100 | 1296730000 | 7530 | 7530 | 7530 | 7520 | 340 |
| 280 | 20231205 | 143000 | 1294170820 | 7540 | 7540 | 7540 | 7540 | 22 |
| 281 | 20231205 | 142900 | 1294004940 | 7530 | 7530 | 7530 | 7530 | 93 |
| 282 | 20231205 | 142800 | 1293304650 | 7530 | 7530 | 7530 | 7530 | 409 |
| 283 | 20231205 | 142700 | 1290224880 | 7540 | 7540 | 7540 | 7540 | 23 |
| 284 | 20231205 | 142600 | 1290051460 | 7540 | 7530 | 7540 | 7530 | 310 |
| 285 | 20231205 | 142500 | 1287716660 | 7540 | 7530 | 7540 | 7530 | 102 |
| 286 | 20231205 | 142400 | 1286948380 | 7540 | 7540 | 7540 | 7540 | 25 |
| 287 | 20231205 | 142300 | 1286759880 | 7550 | 7540 | 7550 | 7540 | 8 |
| 288 | 20231205 | 142200 | 1286699550 | 7540 | 7530 | 7540 | 7530 | 95 |
| 289 | 20231205 | 142100 | 1285983980 | 7520 | 7540 | 7540 | 7520 | 103 |
| 290 | 20231205 | 142000 | 1285208980 | 7540 | 7540 | 7540 | 7540 | 3 |
| 291 | 20231205 | 141900 | 1285186360 | 7540 | 7530 | 7540 | 7530 | 89 |
| 292 | 20231205 | 141800 | 1284515970 | 7540 | 7540 | 7540 | 7540 | 23 |
| 293 | 20231205 | 141700 | 1284342550 | 7520 | 7530 | 7530 | 7520 | 51 |
| 294 | 20231205 | 141600 | 1283958630 | 7530 | 7530 | 7530 | 7530 | 23 |
| 295 | 20231205 | 141500 | 1283785440 | 7510 | 7520 | 7530 | 7510 | 194 |
| 296 | 20231205 | 141400 | 1282327480 | 7520 | 7530 | 7530 | 7520 | 29 |
| 297 | 20231205 | 141300 | 1282109270 | 7530 | 7510 | 7530 | 7510 | 238 |
| 298 | 20231205 | 141200 | 1280319590 | 7510 | 7510 | 7510 | 7510 | 49 |
| 299 | 20231205 | 141100 | 1279951600 | 7500 | 7510 | 7510 | 7500 | 69 |
| 300 | 20231205 | 141000 | 1279433910 | 7510 | 7500 | 7510 | 7500 | 127 |
| 301 | 20231205 | 140900 | 1278481190 | 7510 | 7510 | 7510 | 7500 | 1480 |
| 302 | 20231205 | 140800 | 1267380390 | 7510 | 7510 | 7510 | 7510 | 333 |
| 303 | 20231205 | 140700 | 1264879560 | 7510 | 7520 | 7520 | 7510 | 25 |
| 304 | 20231205 | 140600 | 1264691580 | 7520 | 7520 | 7520 | 7510 | 462 |
| 305 | 20231205 | 140500 | 1261221340 | 7520 | 7530 | 7530 | 7520 | 686 |
| 306 | 20231205 | 140400 | 1256060610 | 7530 | 7530 | 7550 | 7530 | 1319 |
| 307 | 20231205 | 140300 | 1246128100 | 7530 | 7530 | 7550 | 7530 | 228 |
| 308 | 20231205 | 140200 | 1244410820 | 7530 | 7530 | 7530 | 7530 | 537 |
| 309 | 20231205 | 140100 | 1240367210 | 7550 | 7540 | 7550 | 7530 | 89 |
| 310 | 20231205 | 140000 | 1239696590 | 7540 | 7550 | 7550 | 7540 | 423 |
| 311 | 20231205 | 135900 | 1236506850 | 7530 | 7540 | 7540 | 7530 | 230 |
| 312 | 20231205 | 135800 | 1234774940 | 7560 | 7540 | 7560 | 7530 | 530 |
| 313 | 20231205 | 135700 | 1230780400 | 7550 | 7550 | 7550 | 7550 | 23 |
| 314 | 20231205 | 135600 | 1230606750 | 7540 | 7540 | 7540 | 7540 | 202 |
| 315 | 20231205 | 135500 | 1229083670 | 7550 | 7540 | 7550 | 7540 | 509 |
| 316 | 20231205 | 135400 | 1225245590 | 7540 | 7550 | 7550 | 7540 | 101 |
| 317 | 20231205 | 135300 | 1224483330 | 7540 | 7550 | 7550 | 7540 | 729 |
| 318 | 20231205 | 135200 | 1218979480 | 7570 | 7570 | 7570 | 7550 | 1172 |
| 319 | 20231205 | 135100 | 1210121550 | 7570 | 7570 | 7580 | 7570 | 347 |
| 320 | 20231205 | 135000 | 1207494530 | 7570 | 7570 | 7570 | 7570 | 232 |
| 321 | 20231205 | 134900 | 1205738290 | 7570 | 7580 | 7580 | 7570 | 35 |
| 322 | 20231205 | 134800 | 1205473120 | 7580 | 7580 | 7580 | 7570 | 53 |
| 323 | 20231205 | 134700 | 1205071480 | 7570 | 7570 | 7570 | 7570 | 1801 |
| 324 | 20231205 | 134600 | 1191437910 | 7570 | 7580 | 7580 | 7570 | 23 |
| 325 | 20231205 | 134500 | 1191263580 | 7570 | 7590 | 7590 | 7570 | 2056 |
| 326 | 20231205 | 134400 | 1175698220 | 7570 | 7600 | 7600 | 7570 | 967 |
| 327 | 20231205 | 134300 | 1168366430 | 7600 | 7600 | 7610 | 7590 | 1168 |
| 328 | 20231205 | 134200 | 1159488750 | 7600 | 7590 | 7600 | 7580 | 6446 |
| 329 | 20231205 | 134100 | 1110551790 | 7590 | 7590 | 7590 | 7590 | 110 |
| 330 | 20231205 | 134000 | 1109716890 | 7590 | 7580 | 7590 | 7580 | 148 |
| 331 | 20231205 | 133900 | 1108594700 | 7580 | 7580 | 7590 | 7580 | 645 |
| 332 | 20231205 | 133800 | 1103703290 | 7580 | 7580 | 7580 | 7580 | 1613 |
| 333 | 20231205 | 133700 | 1091476750 | 7560 | 7560 | 7580 | 7560 | 364 |
| 334 | 20231205 | 133600 | 1088719150 | 7580 | 7570 | 7580 | 7570 | 1039 |
| 335 | 20231205 | 133500 | 1080851360 | 7560 | 7560 | 7560 | 7560 | 536 |
| 336 | 20231205 | 133400 | 1076799200 | 7560 | 7560 | 7560 | 7560 | 170 |
| 337 | 20231205 | 133300 | 1075514000 | 7560 | 7560 | 7560 | 7550 | 538 |
| 338 | 20231205 | 133200 | 1071449720 | 7550 | 7550 | 7550 | 7550 | 757 |
| 339 | 20231205 | 133100 | 1065734370 | 7540 | 7540 | 7550 | 7540 | 165 |
| 340 | 20231205 | 133000 | 1064489950 | 7550 | 7550 | 7550 | 7550 | 22 |
| 341 | 20231205 | 132900 | 1064323850 | 7550 | 7550 | 7550 | 7550 | 1 |
| 342 | 20231205 | 132800 | 1064316300 | 7550 | 7540 | 7550 | 7540 | 51 |
| 343 | 20231205 | 132700 | 1063931400 | 7540 | 7530 | 7540 | 7530 | 603 |
| 344 | 20231205 | 132600 | 1059389260 | 7530 | 7530 | 7530 | 7530 | 93 |
| 345 | 20231205 | 132500 | 1058688970 | 7520 | 7520 | 7540 | 7520 | 138 |
| 346 | 20231205 | 132400 | 1057650770 | 7520 | 7540 | 7540 | 7520 | 35 |
| 347 | 20231205 | 132300 | 1057387130 | 7540 | 7540 | 7540 | 7540 | 0 |
| 348 | 20231205 | 132200 | 1057387130 | 7540 | 7520 | 7540 | 7510 | 1282 |
| 349 | 20231205 | 132100 | 1047750900 | 7520 | 7540 | 7540 | 7520 | 337 |
| 350 | 20231205 | 132000 | 1045214210 | 7540 | 7540 | 7540 | 7540 | 4 |
| 351 | 20231205 | 131900 | 1045184050 | 7550 | 7540 | 7550 | 7540 | 454 |
| 352 | 20231205 | 131800 | 1041756650 | 7540 | 7550 | 7550 | 7540 | 32 |
| 353 | 20231205 | 131700 | 1041515150 | 7550 | 7550 | 7550 | 7540 | 2222 |
| 354 | 20231205 | 131600 | 1024753310 | 7550 | 7550 | 7560 | 7550 | 110 |
| 355 | 20231205 | 131500 | 1023922590 | 7550 | 7560 | 7560 | 7540 | 266 |
| 356 | 20231205 | 131400 | 1021914820 | 7540 | 7540 | 7540 | 7540 | 121 |
| 357 | 20231205 | 131300 | 1021002480 | 7540 | 7540 | 7550 | 7540 | 408 |
| 358 | 20231205 | 131200 | 1017925940 | 7540 | 7550 | 7550 | 7540 | 778 |
| 359 | 20231205 | 131100 | 1012059600 | 7540 | 7550 | 7550 | 7540 | 618 |
| 360 | 20231205 | 131000 | 1007393740 | 7550 | 7550 | 7560 | 7550 | 1172 |
| 361 | 20231205 | 130900 | 998544620 | 7560 | 7560 | 7560 | 7560 | 43 |
| 362 | 20231205 | 130800 | 998219540 | 7560 | 7560 | 7560 | 7550 | 77 |
| 363 | 20231205 | 130700 | 997637520 | 7550 | 7560 | 7560 | 7550 | 39 |
| 364 | 20231205 | 130600 | 997342800 | 7560 | 7560 | 7560 | 7560 | 282 |
| 365 | 20231205 | 130500 | 995210880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 366 | 20231205 | 130400 | 995210880 | 7560 | 7560 | 7560 | 7560 | 130 |
| 367 | 20231205 | 130300 | 994228080 | 7560 | 7560 | 7560 | 7560 | 1028 |
| 368 | 20231205 | 130200 | 986456400 | 7550 | 7550 | 7550 | 7550 | 1631 |
| 369 | 20231205 | 130100 | 974142350 | 7550 | 7540 | 7550 | 7540 | 1043 |
| 370 | 20231205 | 130000 | 966267760 | 7550 | 7540 | 7550 | 7540 | 528 |
| 371 | 20231205 | 125900 | 962281370 | 7540 | 7530 | 7540 | 7520 | 1249 |
| 372 | 20231205 | 125800 | 952873340 | 7530 | 7530 | 7540 | 7530 | 1066 |
| 373 | 20231205 | 125700 | 944846140 | 7530 | 7550 | 7550 | 7530 | 2734 |
| 374 | 20231205 | 125600 | 924232920 | 7540 | 7550 | 7550 | 7540 | 617 |
| 375 | 20231205 | 125500 | 919577440 | 7550 | 7550 | 7560 | 7550 | 192 |
| 376 | 20231205 | 125400 | 918127620 | 7540 | 7540 | 7540 | 7540 | 77 |
| 377 | 20231205 | 125300 | 917547040 | 7560 | 7540 | 7560 | 7540 | 978 |
| 378 | 20231205 | 125200 | 910163070 | 7540 | 7540 | 7540 | 7530 | 2003 |
| 379 | 20231205 | 125100 | 895061530 | 7540 | 7540 | 7540 | 7540 | 397 |
| 380 | 20231205 | 125000 | 892068150 | 7540 | 7540 | 7540 | 7530 | 1736 |
| 381 | 20231205 | 124900 | 878979340 | 7550 | 7540 | 7550 | 7540 | 177 |
| 382 | 20231205 | 124800 | 877644530 | 7550 | 7550 | 7550 | 7550 | 100 |
| 383 | 20231205 | 124700 | 876889530 | 7560 | 7550 | 7560 | 7550 | 2024 |
| 384 | 20231205 | 124600 | 861607720 | 7540 | 7540 | 7550 | 7540 | 77 |
| 385 | 20231205 | 124500 | 861026920 | 7540 | 7540 | 7540 | 7540 | 253 |
| 386 | 20231205 | 124400 | 859119300 | 7550 | 7530 | 7550 | 7530 | 522 |
| 387 | 20231205 | 124300 | 855182200 | 7530 | 7540 | 7550 | 7530 | 2074 |
| 388 | 20231205 | 124200 | 839527020 | 7540 | 7540 | 7540 | 7540 | 1477 |
| 389 | 20231205 | 124100 | 828390440 | 7530 | 7540 | 7540 | 7530 | 154 |
| 390 | 20231205 | 124000 | 827230390 | 7540 | 7530 | 7540 | 7530 | 838 |
| 391 | 20231205 | 123900 | 820916020 | 7540 | 7540 | 7540 | 7540 | 158 |
| 392 | 20231205 | 123800 | 819724700 | 7540 | 7530 | 7540 | 7530 | 1996 |
| 393 | 20231205 | 123700 | 804674880 | 7530 | 7530 | 7540 | 7530 | 288 |
| 394 | 20231205 | 123600 | 802506020 | 7530 | 7530 | 7530 | 7530 | 13 |
| 395 | 20231205 | 123500 | 802408130 | 7540 | 7530 | 7540 | 7530 | 1103 |
| 396 | 20231205 | 123400 | 794102320 | 7540 | 7530 | 7540 | 7520 | 2123 |
| 397 | 20231205 | 123300 | 778116130 | 7530 | 7530 | 7530 | 7530 | 2012 |
| 398 | 20231205 | 123200 | 762965770 | 7530 | 7540 | 7540 | 7530 | 943 |
| 399 | 20231205 | 123100 | 755858460 | 7530 | 7510 | 7530 | 7510 | 7457 |
| 400 | 20231205 | 123000 | 699750980 | 7520 | 7520 | 7520 | 7520 | 399 |
| 401 | 20231205 | 122900 | 696750500 | 7520 | 7510 | 7520 | 7510 | 1602 |
| 402 | 20231205 | 122800 | 684719250 | 7510 | 7510 | 7510 | 7500 | 24 |
| 403 | 20231205 | 122700 | 684539020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 404 | 20231205 | 122600 | 684539020 | 7510 | 7510 | 7510 | 7510 | 22 |
| 405 | 20231205 | 122500 | 684373800 | 7510 | 7510 | 7510 | 7510 | 22 |
| 406 | 20231205 | 122400 | 684208580 | 7500 | 7500 | 7500 | 7500 | 63 |
| 407 | 20231205 | 122300 | 683736080 | 7510 | 7510 | 7510 | 7510 | 22 |
| 408 | 20231205 | 122200 | 683570860 | 7510 | 7500 | 7510 | 7500 | 236 |
| 409 | 20231205 | 122100 | 681800620 | 7500 | 7500 | 7500 | 7500 | 5 |
| 410 | 20231205 | 122000 | 681763120 | 7510 | 7500 | 7510 | 7500 | 925 |
| 411 | 20231205 | 121900 | 674825390 | 7510 | 7510 | 7510 | 7510 | 22 |
| 412 | 20231205 | 121800 | 674660170 | 7510 | 7510 | 7510 | 7510 | 11 |
| 413 | 20231205 | 121700 | 674577560 | 7510 | 7510 | 7510 | 7510 | 48 |
| 414 | 20231205 | 121600 | 674217080 | 7510 | 7510 | 7510 | 7510 | 122 |
| 415 | 20231205 | 121500 | 673300860 | 7510 | 7510 | 7510 | 7510 | 2 |
| 416 | 20231205 | 121400 | 673285840 | 7510 | 7500 | 7510 | 7500 | 62 |
| 417 | 20231205 | 121300 | 672820620 | 7510 | 7510 | 7510 | 7510 | 22 |
| 418 | 20231205 | 121200 | 672655400 | 7500 | 7500 | 7500 | 7500 | 9 |
| 419 | 20231205 | 121100 | 672587900 | 7510 | 7500 | 7510 | 7500 | 446 |
| 420 | 20231205 | 121000 | 669242680 | 7500 | 7510 | 7510 | 7500 | 220 |
| 421 | 20231205 | 120900 | 667592440 | 7510 | 7510 | 7510 | 7510 | 2 |
| 422 | 20231205 | 120800 | 667577420 | 7510 | 7510 | 7510 | 7510 | 22 |
| 423 | 20231205 | 120700 | 667412200 | 7510 | 7510 | 7510 | 7510 | 22 |
| 424 | 20231205 | 120600 | 667246980 | 7510 | 7510 | 7510 | 7510 | 0 |
| 425 | 20231205 | 120500 | 667246980 | 7510 | 7500 | 7510 | 7500 | 35 |
| 426 | 20231205 | 120400 | 666984260 | 7510 | 7510 | 7510 | 7510 | 22 |
| 427 | 20231205 | 120300 | 666819040 | 7500 | 7500 | 7500 | 7500 | 4 |
| 428 | 20231205 | 120200 | 666789040 | 7500 | 7500 | 7510 | 7500 | 32 |
| 429 | 20231205 | 120100 | 666548820 | 7510 | 7500 | 7510 | 7500 | 223 |
| 430 | 20231205 | 120000 | 664876090 | 7510 | 7510 | 7510 | 7500 | 66 |
| 431 | 20231205 | 115900 | 664380950 | 7510 | 7500 | 7510 | 7500 | 725 |
| 432 | 20231205 | 115800 | 658943230 | 7500 | 7510 | 7510 | 7500 | 114 |
| 433 | 20231205 | 115700 | 658087880 | 7510 | 7510 | 7510 | 7510 | 112 |
| 434 | 20231205 | 115600 | 657246760 | 7510 | 7510 | 7510 | 7510 | 35 |
| 435 | 20231205 | 115500 | 656983910 | 7510 | 7510 | 7510 | 7510 | 22 |
| 436 | 20231205 | 115400 | 656818690 | 7500 | 7500 | 7500 | 7500 | 9 |
| 437 | 20231205 | 115300 | 656751190 | 7510 | 7490 | 7510 | 7490 | 435 |
| 438 | 20231205 | 115200 | 653492670 | 7490 | 7510 | 7510 | 7490 | 365 |
| 439 | 20231205 | 115100 | 650755360 | 7510 | 7510 | 7510 | 7510 | 13 |
| 440 | 20231205 | 115000 | 650657730 | 7510 | 7510 | 7510 | 7510 | 45 |
| 441 | 20231205 | 114900 | 650319780 | 7510 | 7510 | 7510 | 7500 | 82 |
| 442 | 20231205 | 114800 | 649704430 | 7500 | 7500 | 7500 | 7500 | 316 |
| 443 | 20231205 | 114700 | 647334430 | 7510 | 7500 | 7510 | 7500 | 1260 |
| 444 | 20231205 | 114600 | 637884080 | 7510 | 7510 | 7510 | 7500 | 534 |
| 445 | 20231205 | 114500 | 633878740 | 7510 | 7500 | 7510 | 7500 | 119 |
| 446 | 20231205 | 114400 | 632986100 | 7500 | 7510 | 7510 | 7500 | 143 |
| 447 | 20231205 | 114300 | 631912210 | 7510 | 7520 | 7520 | 7510 | 94 |
| 448 | 20231205 | 114200 | 631205930 | 7520 | 7510 | 7520 | 7500 | 59 |
| 449 | 20231205 | 114100 | 630762850 | 7510 | 7510 | 7510 | 7510 | 346 |
| 450 | 20231205 | 114000 | 628164390 | 7500 | 7510 | 7510 | 7500 | 1034 |
| 451 | 20231205 | 113900 | 620400930 | 7510 | 7500 | 7510 | 7500 | 18 |
| 452 | 20231205 | 113800 | 620265800 | 7510 | 7500 | 7510 | 7500 | 1384 |
| 453 | 20231205 | 113700 | 609885460 | 7500 | 7520 | 7520 | 7500 | 355 |
| 454 | 20231205 | 113600 | 607221560 | 7520 | 7510 | 7520 | 7510 | 108 |
| 455 | 20231205 | 113500 | 606410440 | 7520 | 7520 | 7520 | 7520 | 35 |
| 456 | 20231205 | 113400 | 606147240 | 7520 | 7520 | 7520 | 7520 | 34 |
| 457 | 20231205 | 113300 | 605891560 | 7520 | 7530 | 7530 | 7520 | 29 |
| 458 | 20231205 | 113200 | 605673470 | 7530 | 7520 | 7530 | 7520 | 55 |
| 459 | 20231205 | 113100 | 605259500 | 7520 | 7530 | 7530 | 7520 | 67 |
| 460 | 20231205 | 113000 | 604755310 | 7530 | 7540 | 7540 | 7530 | 1036 |
| 461 | 20231205 | 112900 | 596953120 | 7540 | 7530 | 7540 | 7520 | 2126 |
| 462 | 20231205 | 112800 | 580950570 | 7530 | 7530 | 7530 | 7530 | 1043 |
| 463 | 20231205 | 112700 | 573096780 | 7530 | 7520 | 7530 | 7520 | 1007 |
| 464 | 20231205 | 112600 | 565522290 | 7520 | 7500 | 7520 | 7500 | 5715 |
| 465 | 20231205 | 112500 | 522629330 | 7490 | 7490 | 7490 | 7490 | 1652 |
| 466 | 20231205 | 112400 | 510255850 | 7490 | 7480 | 7490 | 7480 | 3 |
| 467 | 20231205 | 112300 | 510233390 | 7480 | 7480 | 7480 | 7480 | 928 |
| 468 | 20231205 | 112200 | 503291950 | 7480 | 7480 | 7480 | 7480 | 36 |
| 469 | 20231205 | 112100 | 503022670 | 7480 | 7480 | 7480 | 7480 | 13 |
| 470 | 20231205 | 112000 | 502925430 | 7480 | 7480 | 7480 | 7470 | 36 |
| 471 | 20231205 | 111900 | 502656160 | 7480 | 7470 | 7480 | 7470 | 25 |
| 472 | 20231205 | 111800 | 502469170 | 7480 | 7480 | 7480 | 7480 | 39 |
| 473 | 20231205 | 111700 | 502177450 | 7490 | 7480 | 7490 | 7480 | 108 |
| 474 | 20231205 | 111600 | 501369260 | 7480 | 7490 | 7490 | 7480 | 36 |
| 475 | 20231205 | 111500 | 501099760 | 7490 | 7480 | 7490 | 7470 | 172 |
| 476 | 20231205 | 111400 | 499814520 | 7490 | 7490 | 7490 | 7490 | 35 |
| 477 | 20231205 | 111300 | 499552370 | 7480 | 7480 | 7480 | 7480 | 307 |
| 478 | 20231205 | 111200 | 497256010 | 7480 | 7480 | 7480 | 7480 | 13 |
| 479 | 20231205 | 111100 | 497158770 | 7480 | 7480 | 7480 | 7480 | 57 |
| 480 | 20231205 | 111000 | 496732410 | 7480 | 7480 | 7480 | 7470 | 55 |
| 481 | 20231205 | 110900 | 496321210 | 7470 | 7480 | 7480 | 7470 | 27 |
| 482 | 20231205 | 110800 | 496119390 | 7480 | 7480 | 7480 | 7480 | 22 |
| 483 | 20231205 | 110700 | 495954830 | 7470 | 7470 | 7470 | 7470 | 123 |
| 484 | 20231205 | 110600 | 495036020 | 7470 | 7470 | 7470 | 7470 | 89 |
| 485 | 20231205 | 110500 | 494371190 | 7480 | 7480 | 7480 | 7480 | 35 |
| 486 | 20231205 | 110400 | 494109390 | 7480 | 7480 | 7480 | 7480 | 85 |
| 487 | 20231205 | 110300 | 493473590 | 7470 | 7470 | 7480 | 7470 | 27 |
| 488 | 20231205 | 110200 | 493271770 | 7480 | 7480 | 7480 | 7480 | 25 |
| 489 | 20231205 | 110100 | 493084770 | 7490 | 7480 | 7490 | 7460 | 1397 |
| 490 | 20231205 | 110000 | 482635680 | 7480 | 7480 | 7480 | 7480 | 40 |
| 491 | 20231205 | 105900 | 482336480 | 7480 | 7480 | 7480 | 7480 | 34 |
| 492 | 20231205 | 105800 | 482082160 | 7470 | 7450 | 7470 | 7450 | 561 |
| 493 | 20231205 | 105700 | 477894360 | 7450 | 7460 | 7460 | 7450 | 1619 |
| 494 | 20231205 | 105600 | 465832610 | 7460 | 7470 | 7470 | 7460 | 407 |
| 495 | 20231205 | 105500 | 462795910 | 7460 | 7470 | 7470 | 7460 | 25 |
| 496 | 20231205 | 105400 | 462609190 | 7470 | 7480 | 7480 | 7470 | 716 |
| 497 | 20231205 | 105300 | 457260640 | 7480 | 7480 | 7480 | 7480 | 36 |
| 498 | 20231205 | 105200 | 456991360 | 7480 | 7480 | 7480 | 7470 | 45 |
| 499 | 20231205 | 105100 | 456654870 | 7480 | 7480 | 7480 | 7460 | 130 |
| 500 | 20231205 | 105000 | 455682660 | 7480 | 7480 | 7480 | 7480 | 39 |
| 501 | 20231205 | 104900 | 455390940 | 7470 | 7470 | 7470 | 7470 | 94 |
| 502 | 20231205 | 104800 | 454688760 | 7470 | 7470 | 7470 | 7470 | 14 |
| 503 | 20231205 | 104700 | 454584180 | 7470 | 7470 | 7470 | 7470 | 33 |
| 504 | 20231205 | 104600 | 454337670 | 7470 | 7460 | 7470 | 7460 | 18 |
| 505 | 20231205 | 104500 | 454203260 | 7450 | 7460 | 7460 | 7450 | 163 |
| 506 | 20231205 | 104400 | 452987960 | 7470 | 7480 | 7480 | 7470 | 174 |
| 507 | 20231205 | 104300 | 451688050 | 7470 | 7480 | 7480 | 7470 | 43 |
| 508 | 20231205 | 104200 | 451366610 | 7480 | 7470 | 7480 | 7470 | 27 |
| 509 | 20231205 | 104100 | 451164660 | 7480 | 7480 | 7480 | 7480 | 35 |
| 510 | 20231205 | 104000 | 450902860 | 7480 | 7490 | 7490 | 7480 | 733 |
| 511 | 20231205 | 103900 | 445419680 | 7490 | 7490 | 7490 | 7490 | 14 |
| 512 | 20231205 | 103800 | 445314820 | 7490 | 7480 | 7490 | 7480 | 74 |
| 513 | 20231205 | 103700 | 444761060 | 7490 | 7500 | 7500 | 7480 | 1067 |
| 514 | 20231205 | 103600 | 436777670 | 7500 | 7490 | 7500 | 7490 | 182 |
| 515 | 20231205 | 103500 | 435414370 | 7490 | 7490 | 7490 | 7480 | 325 |
| 516 | 20231205 | 103400 | 432980220 | 7480 | 7490 | 7490 | 7480 | 869 |
| 517 | 20231205 | 103300 | 426479710 | 7490 | 7490 | 7490 | 7480 | 1155 |
| 518 | 20231205 | 103200 | 417828770 | 7490 | 7490 | 7490 | 7490 | 122 |
| 519 | 20231205 | 103100 | 416914990 | 7490 | 7490 | 7490 | 7480 | 584 |
| 520 | 20231205 | 103000 | 412546530 | 7490 | 7490 | 7490 | 7480 | 938 |
| 521 | 20231205 | 102900 | 405528180 | 7480 | 7480 | 7490 | 7480 | 1358 |
| 522 | 20231205 | 102800 | 395369230 | 7480 | 7480 | 7480 | 7480 | 33 |
| 523 | 20231205 | 102700 | 395122390 | 7480 | 7480 | 7480 | 7470 | 37 |
| 524 | 20231205 | 102600 | 394845640 | 7480 | 7470 | 7480 | 7470 | 2028 |
| 525 | 20231205 | 102500 | 379696250 | 7470 | 7470 | 7470 | 7470 | 312 |
| 526 | 20231205 | 102400 | 377365610 | 7470 | 7460 | 7470 | 7460 | 108 |
| 527 | 20231205 | 102300 | 376559580 | 7470 | 7470 | 7470 | 7470 | 66 |
| 528 | 20231205 | 102200 | 376066560 | 7470 | 7460 | 7470 | 7460 | 40 |
| 529 | 20231205 | 102100 | 375768040 | 7470 | 7460 | 7470 | 7460 | 602 |
| 530 | 20231205 | 102000 | 371276770 | 7460 | 7470 | 7470 | 7460 | 24 |
| 531 | 20231205 | 101900 | 371097510 | 7470 | 7460 | 7470 | 7460 | 15 |
| 532 | 20231205 | 101800 | 370985480 | 7470 | 7470 | 7470 | 7470 | 35 |
| 533 | 20231205 | 101700 | 370724030 | 7470 | 7460 | 7470 | 7460 | 295 |
| 534 | 20231205 | 101600 | 368521550 | 7460 | 7460 | 7460 | 7460 | 21 |
| 535 | 20231205 | 101500 | 368364890 | 7460 | 7460 | 7460 | 7450 | 178 |
| 536 | 20231205 | 101400 | 367038440 | 7460 | 7470 | 7470 | 7460 | 866 |
| 537 | 20231205 | 101300 | 360577840 | 7470 | 7460 | 7470 | 7460 | 13 |
| 538 | 20231205 | 101200 | 360480740 | 7470 | 7470 | 7470 | 7460 | 66 |
| 539 | 20231205 | 101100 | 359987820 | 7470 | 7470 | 7470 | 7460 | 627 |
| 540 | 20231205 | 101000 | 355306790 | 7470 | 7470 | 7480 | 7470 | 75 |
| 541 | 20231205 | 100900 | 354746380 | 7480 | 7470 | 7480 | 7470 | 742 |
| 542 | 20231205 | 100800 | 349203420 | 7460 | 7450 | 7460 | 7450 | 2164 |
| 543 | 20231205 | 100700 | 333060350 | 7450 | 7460 | 7460 | 7450 | 50 |
| 544 | 20231205 | 100600 | 332687660 | 7460 | 7460 | 7460 | 7460 | 34 |
| 545 | 20231205 | 100500 | 332434020 | 7450 | 7460 | 7460 | 7450 | 48 |
| 546 | 20231205 | 100400 | 332076070 | 7450 | 7450 | 7450 | 7450 | 173 |
| 547 | 20231205 | 100300 | 330787220 | 7440 | 7440 | 7450 | 7440 | 37 |
| 548 | 20231205 | 100200 | 330511710 | 7450 | 7450 | 7460 | 7450 | 119 |
| 549 | 20231205 | 100100 | 329624940 | 7460 | 7460 | 7460 | 7460 | 65 |
| 550 | 20231205 | 100000 | 329140040 | 7460 | 7460 | 7460 | 7450 | 172 |
| 551 | 20231205 | 095900 | 327856980 | 7460 | 7440 | 7460 | 7440 | 83 |
| 552 | 20231205 | 095800 | 327238020 | 7460 | 7460 | 7460 | 7440 | 1748 |
| 553 | 20231205 | 095700 | 314224300 | 7470 | 7450 | 7470 | 7450 | 2194 |
| 554 | 20231205 | 095600 | 297862770 | 7460 | 7460 | 7460 | 7460 | 47 |
| 555 | 20231205 | 095500 | 297512150 | 7450 | 7450 | 7460 | 7450 | 820 |
| 556 | 20231205 | 095400 | 291403010 | 7450 | 7440 | 7450 | 7440 | 37 |
| 557 | 20231205 | 095300 | 291127380 | 7440 | 7440 | 7440 | 7440 | 223 |
| 558 | 20231205 | 095200 | 289468260 | 7430 | 7430 | 7430 | 7430 | 122 |
| 559 | 20231205 | 095100 | 288561800 | 7420 | 7420 | 7420 | 7420 | 50 |
| 560 | 20231205 | 095000 | 288190800 | 7420 | 7420 | 7430 | 7420 | 170 |
| 561 | 20231205 | 094900 | 286929000 | 7430 | 7430 | 7430 | 7430 | 14 |
| 562 | 20231205 | 094800 | 286824980 | 7430 | 7420 | 7430 | 7420 | 92 |
| 563 | 20231205 | 094700 | 286141990 | 7430 | 7430 | 7430 | 7430 | 254 |
| 564 | 20231205 | 094600 | 284254770 | 7430 | 7450 | 7450 | 7430 | 65 |
| 565 | 20231205 | 094500 | 283771540 | 7450 | 7450 | 7450 | 7450 | 88 |
| 566 | 20231205 | 094400 | 283115940 | 7450 | 7460 | 7460 | 7450 | 138 |
| 567 | 20231205 | 094300 | 282086650 | 7450 | 7450 | 7450 | 7450 | 112 |
| 568 | 20231205 | 094200 | 281252250 | 7450 | 7460 | 7460 | 7450 | 2083 |
| 569 | 20231205 | 094100 | 265733550 | 7460 | 7450 | 7460 | 7450 | 133 |
| 570 | 20231205 | 094000 | 264742470 | 7450 | 7450 | 7450 | 7430 | 168 |
| 571 | 20231205 | 093900 | 263491380 | 7450 | 7430 | 7450 | 7430 | 164 |
| 572 | 20231205 | 093800 | 262271100 | 7460 | 7420 | 7480 | 7420 | 598 |
| 573 | 20231205 | 093700 | 257817470 | 7420 | 7410 | 7420 | 7410 | 429 |
| 574 | 20231205 | 093600 | 254636450 | 7410 | 7420 | 7420 | 7410 | 108 |
| 575 | 20231205 | 093500 | 253835150 | 7420 | 7430 | 7430 | 7420 | 574 |
| 576 | 20231205 | 093400 | 249575720 | 7430 | 7440 | 7440 | 7430 | 411 |
| 577 | 20231205 | 093300 | 246520720 | 7440 | 7470 | 7470 | 7440 | 275 |
| 578 | 20231205 | 093200 | 244471690 | 7470 | 7470 | 7470 | 7470 | 13 |
| 579 | 20231205 | 093100 | 244374580 | 7470 | 7490 | 7490 | 7450 | 1022 |
| 580 | 20231205 | 093000 | 236742890 | 7490 | 7470 | 7500 | 7470 | 83 |
| 581 | 20231205 | 092900 | 236122130 | 7470 | 7500 | 7500 | 7460 | 2831 |
| 582 | 20231205 | 092800 | 214940060 | 7500 | 7490 | 7500 | 7490 | 1182 |
| 583 | 20231205 | 092700 | 206085670 | 7490 | 7490 | 7490 | 7480 | 472 |
| 584 | 20231205 | 092600 | 202550710 | 7490 | 7480 | 7490 | 7470 | 2223 |
| 585 | 20231205 | 092500 | 185919650 | 7480 | 7460 | 7480 | 7460 | 2464 |
| 586 | 20231205 | 092400 | 167516310 | 7460 | 7440 | 7460 | 7440 | 1929 |
| 587 | 20231205 | 092300 | 153147760 | 7430 | 7450 | 7450 | 7430 | 644 |
| 588 | 20231205 | 092200 | 148356490 | 7440 | 7450 | 7460 | 7430 | 562 |
| 589 | 20231205 | 092100 | 144167730 | 7450 | 7460 | 7470 | 7430 | 4099 |
| 590 | 20231205 | 092000 | 113621060 | 7460 | 7400 | 7460 | 7400 | 5342 |
| 591 | 20231205 | 091900 | 73915540 | 7390 | 7390 | 7390 | 7390 | 2183 |
| 592 | 20231205 | 091800 | 57783170 | 7380 | 7390 | 7390 | 7380 | 20 |
| 593 | 20231205 | 091700 | 57635440 | 7390 | 7390 | 7390 | 7380 | 74 |
| 594 | 20231205 | 091600 | 57088590 | 7380 | 7390 | 7390 | 7380 | 52 |
| 595 | 20231205 | 091500 | 56704440 | 7400 | 7390 | 7400 | 7390 | 122 |
| 596 | 20231205 | 091400 | 55802740 | 7400 | 7400 | 7400 | 7400 | 13 |
| 597 | 20231205 | 091300 | 55706540 | 7390 | 7400 | 7400 | 7390 | 338 |
| 598 | 20231205 | 091200 | 53206340 | 7400 | 7410 | 7410 | 7400 | 1419 |
| 599 | 20231205 | 091100 | 42701960 | 7420 | 7350 | 7420 | 7350 | 2188 |
| 600 | 20231205 | 091000 | 26532640 | 7370 | 7380 | 7380 | 7370 | 227 |
| 601 | 20231205 | 090900 | 24859640 | 7380 | 7370 | 7380 | 7360 | 346 |
| 602 | 20231205 | 090800 | 22306230 | 7370 | 7370 | 7370 | 7370 | 544 |
| 603 | 20231205 | 090700 | 18296950 | 7370 | 7360 | 7370 | 7360 | 137 |
| 604 | 20231205 | 090600 | 17287940 | 7360 | 7330 | 7360 | 7310 | 342 |
| 605 | 20231205 | 090500 | 14779970 | 7330 | 7310 | 7330 | 7310 | 235 |
| 606 | 20231205 | 090400 | 13060930 | 7310 | 7320 | 7320 | 7310 | 160 |
| 607 | 20231205 | 090300 | 11890730 | 7320 | 7320 | 7320 | 7320 | 30 |
| 608 | 20231205 | 090200 | 11671130 | 7310 | 7330 | 7330 | 7310 | 320 |
| 609 | 20231205 | 090100 | 9329800 | 7330 | 7340 | 7340 | 7330 | 876 |
| 610 | 20231205 | 090000 | 2900080 | 7380 | 7380 | 7380 | 7360 | 392 |