30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 9035 |
| 3 | 20231208 | 190800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20231208 | 190700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20231208 | 190600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20231208 | 190500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20231208 | 190400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20231208 | 190300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20231208 | 190200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20231208 | 190100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20231208 | 190000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20231208 | 185900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20231208 | 185800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20231208 | 185700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20231208 | 185600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20231208 | 185500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20231208 | 185400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20231208 | 185300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20231208 | 185200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20231208 | 185100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20231208 | 185000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20231208 | 184900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20231208 | 184800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20231208 | 184700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20231208 | 184600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20231208 | 184500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20231208 | 184400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20231208 | 184300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20231208 | 184200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20231208 | 184100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20231208 | 184000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20231208 | 183900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 9035 |
| 33 | 20231208 | 183800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20231208 | 183700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20231208 | 183600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20231208 | 183500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20231208 | 183400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20231208 | 183300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20231208 | 183200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20231208 | 183100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20231208 | 183000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20231208 | 182900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20231208 | 182800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20231208 | 182700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20231208 | 182600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20231208 | 182500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20231208 | 182400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20231208 | 182300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20231208 | 182200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20231208 | 182100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20231208 | 182000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20231208 | 181900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20231208 | 181800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20231208 | 181700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20231208 | 181600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20231208 | 181500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20231208 | 181400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20231208 | 181300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20231208 | 181200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20231208 | 181100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20231208 | 181000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20231208 | 180900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 9035 |
| 63 | 20231208 | 180800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20231208 | 180700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20231208 | 180600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20231208 | 180500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20231208 | 180400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20231208 | 180300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20231208 | 180200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20231208 | 180100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20231208 | 180000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20231208 | 175900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20231208 | 175800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20231208 | 175700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20231208 | 175600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20231208 | 175500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20231208 | 175400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20231208 | 175300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20231208 | 175200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20231208 | 175100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20231208 | 175000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20231208 | 174900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20231208 | 174800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20231208 | 174700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20231208 | 174600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20231208 | 174500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20231208 | 174400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20231208 | 174300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20231208 | 174200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20231208 | 174100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20231208 | 174000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20231208 | 173900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 9035 |
| 93 | 20231208 | 173800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20231208 | 173700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20231208 | 173600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20231208 | 173500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20231208 | 173400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20231208 | 173300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20231208 | 173200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20231208 | 173100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20231208 | 173000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20231208 | 172900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20231208 | 172800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20231208 | 172700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20231208 | 172600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20231208 | 172500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20231208 | 172400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20231208 | 172300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20231208 | 172200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20231208 | 172100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20231208 | 172000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20231208 | 171900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20231208 | 171800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20231208 | 171700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20231208 | 171600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20231208 | 171500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20231208 | 171400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20231208 | 171300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20231208 | 171200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20231208 | 171100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20231208 | 171000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20231208 | 170900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 9035 |
| 123 | 20231208 | 170800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20231208 | 170700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20231208 | 170600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20231208 | 170500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20231208 | 170400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20231208 | 170300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20231208 | 170200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20231208 | 170100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20231208 | 170000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20231208 | 165900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20231208 | 165800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20231208 | 165700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20231208 | 165600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20231208 | 165500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20231208 | 165400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20231208 | 165300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20231208 | 165200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20231208 | 165100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20231208 | 165000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20231208 | 164900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20231208 | 164800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20231208 | 164700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20231208 | 164600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20231208 | 164500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20231208 | 164400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20231208 | 164300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20231208 | 164200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20231208 | 164100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20231208 | 164000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20231208 | 163900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 9035 |
| 153 | 20231208 | 163800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20231208 | 163700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20231208 | 163600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20231208 | 163500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20231208 | 163400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20231208 | 163300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20231208 | 163200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20231208 | 163100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20231208 | 163000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20231208 | 162900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20231208 | 162800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20231208 | 162700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20231208 | 162600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20231208 | 162500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20231208 | 162400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20231208 | 162300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20231208 | 162200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20231208 | 162100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20231208 | 162000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20231208 | 161900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20231208 | 161800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20231208 | 161700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20231208 | 161600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20231208 | 161500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20231208 | 161400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20231208 | 161300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20231208 | 161200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20231208 | 161100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20231208 | 161000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20231208 | 160900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 9035 |
| 183 | 20231208 | 160800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20231208 | 160700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20231208 | 160600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20231208 | 160500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20231208 | 160400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20231208 | 160300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20231208 | 160200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20231208 | 160100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20231208 | 160000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20231208 | 155900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20231208 | 155800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20231208 | 155700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20231208 | 155600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20231208 | 155500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20231208 | 155400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20231208 | 155300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20231208 | 155200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20231208 | 155100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20231208 | 155000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 202 | 20231208 | 154900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 203 | 20231208 | 154800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 204 | 20231208 | 154700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 205 | 20231208 | 154600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 206 | 20231208 | 154500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 207 | 20231208 | 154400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 208 | 20231208 | 154300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 209 | 20231208 | 154200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 210 | 20231208 | 154100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 211 | 20231208 | 154000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 212 | 20231208 | 153900 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 9035 |
| 213 | 20231208 | 153800 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 214 | 20231208 | 153700 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 215 | 20231208 | 153600 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 216 | 20231208 | 153500 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 217 | 20231208 | 153400 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 218 | 20231208 | 153300 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 219 | 20231208 | 153200 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 220 | 20231208 | 153100 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 221 | 20231208 | 153000 | 2174671920 | 6550 | 6550 | 6550 | 6550 | 9035 |
| 222 | 20231208 | 152900 | 2115492670 | 6550 | 6550 | 6550 | 6550 | 0 |
| 223 | 20231208 | 152800 | 2115492670 | 6550 | 6550 | 6550 | 6550 | 0 |
| 224 | 20231208 | 152700 | 2115492670 | 6550 | 6550 | 6550 | 6550 | 0 |
| 225 | 20231208 | 152600 | 2115492670 | 6550 | 6550 | 6550 | 6550 | 0 |
| 226 | 20231208 | 152500 | 2115492670 | 6550 | 6550 | 6550 | 6550 | 0 |
| 227 | 20231208 | 152400 | 2115492670 | 6550 | 6550 | 6550 | 6550 | 0 |
| 228 | 20231208 | 152300 | 2115492670 | 6550 | 6550 | 6550 | 6550 | 0 |
| 229 | 20231208 | 152200 | 2115492670 | 6550 | 6550 | 6550 | 6550 | 0 |
| 230 | 20231208 | 152100 | 2115492670 | 6550 | 6550 | 6550 | 6550 | 0 |
| 231 | 20231208 | 152000 | 2115492670 | 6550 | 6550 | 6550 | 6550 | 0 |
| 232 | 20231208 | 151900 | 2115492670 | 6550 | 6550 | 6560 | 6550 | 261 |
| 233 | 20231208 | 151800 | 2113782060 | 6550 | 6550 | 6560 | 6550 | 106 |
| 234 | 20231208 | 151700 | 2113087250 | 6550 | 6550 | 6550 | 6550 | 190 |
| 235 | 20231208 | 151600 | 2111842750 | 6550 | 6560 | 6560 | 6550 | 542 |
| 236 | 20231208 | 151500 | 2108292340 | 6560 | 6560 | 6560 | 6560 | 10 |
| 237 | 20231208 | 151400 | 2108226740 | 6560 | 6560 | 6560 | 6560 | 108 |
| 238 | 20231208 | 151300 | 2107518260 | 6560 | 6550 | 6560 | 6550 | 1001 |
| 239 | 20231208 | 151200 | 2100959020 | 6560 | 6560 | 6560 | 6560 | 20 |
| 240 | 20231208 | 151100 | 2100827820 | 6550 | 6550 | 6550 | 6550 | 198 |
| 241 | 20231208 | 151000 | 2099530920 | 6550 | 6530 | 6560 | 6530 | 6758 |
| 242 | 20231208 | 150900 | 2055299650 | 6540 | 6530 | 6540 | 6530 | 457 |
| 243 | 20231208 | 150800 | 2052314870 | 6530 | 6530 | 6540 | 6530 | 282 |
| 244 | 20231208 | 150700 | 2050470710 | 6540 | 6540 | 6540 | 6540 | 0 |
| 245 | 20231208 | 150600 | 2050470710 | 6540 | 6540 | 6540 | 6540 | 51 |
| 246 | 20231208 | 150500 | 2050137170 | 6540 | 6540 | 6540 | 6540 | 251 |
| 247 | 20231208 | 150400 | 2048495630 | 6540 | 6540 | 6540 | 6540 | 5 |
| 248 | 20231208 | 150300 | 2048462930 | 6540 | 6540 | 6540 | 6540 | 1 |
| 249 | 20231208 | 150200 | 2048456390 | 6540 | 6540 | 6540 | 6540 | 100 |
| 250 | 20231208 | 150100 | 2047802390 | 6540 | 6540 | 6540 | 6530 | 236 |
| 251 | 20231208 | 150000 | 2046261210 | 6540 | 6520 | 6540 | 6520 | 1062 |
| 252 | 20231208 | 145900 | 2039325850 | 6530 | 6530 | 6530 | 6530 | 5 |
| 253 | 20231208 | 145800 | 2039293200 | 6520 | 6520 | 6520 | 6520 | 1 |
| 254 | 20231208 | 145700 | 2039286680 | 6530 | 6540 | 6540 | 6510 | 4061 |
| 255 | 20231208 | 145600 | 2012827980 | 6540 | 6520 | 6540 | 6500 | 14166 |
| 256 | 20231208 | 145500 | 1920730320 | 6530 | 6530 | 6530 | 6530 | 1000 |
| 257 | 20231208 | 145400 | 1914200320 | 6540 | 6540 | 6540 | 6540 | 411 |
| 258 | 20231208 | 145300 | 1911512380 | 6540 | 6540 | 6540 | 6540 | 0 |
| 259 | 20231208 | 145200 | 1911512380 | 6540 | 6550 | 6550 | 6540 | 1405 |
| 260 | 20231208 | 145100 | 1902323630 | 6550 | 6550 | 6550 | 6550 | 120 |
| 261 | 20231208 | 145000 | 1901537630 | 6550 | 6550 | 6550 | 6550 | 0 |
| 262 | 20231208 | 144900 | 1901537630 | 6550 | 6530 | 6550 | 6530 | 4052 |
| 263 | 20231208 | 144800 | 1875061340 | 6530 | 6530 | 6530 | 6530 | 4 |
| 264 | 20231208 | 144700 | 1875035220 | 6520 | 6530 | 6540 | 6520 | 844 |
| 265 | 20231208 | 144600 | 1869523680 | 6530 | 6540 | 6540 | 6530 | 761 |
| 266 | 20231208 | 144500 | 1864547140 | 6550 | 6540 | 6550 | 6500 | 50677 |
| 267 | 20231208 | 144400 | 1534959510 | 6550 | 6550 | 6550 | 6550 | 0 |
| 268 | 20231208 | 144300 | 1534959510 | 6550 | 6540 | 6550 | 6540 | 138 |
| 269 | 20231208 | 144200 | 1534055660 | 6540 | 6560 | 6560 | 6540 | 616 |
| 270 | 20231208 | 144100 | 1530020820 | 6550 | 6550 | 6550 | 6550 | 2005 |
| 271 | 20231208 | 144000 | 1516888070 | 6550 | 6550 | 6560 | 6550 | 5545 |
| 272 | 20231208 | 143900 | 1480562750 | 6540 | 6540 | 6540 | 6540 | 132 |
| 273 | 20231208 | 143800 | 1479699470 | 6540 | 6540 | 6540 | 6540 | 1 |
| 274 | 20231208 | 143700 | 1479692930 | 6550 | 6540 | 6550 | 6540 | 1249 |
| 275 | 20231208 | 143600 | 1471524410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 276 | 20231208 | 143500 | 1471524410 | 6540 | 6540 | 6540 | 6540 | 100 |
| 277 | 20231208 | 143400 | 1470870410 | 6550 | 6550 | 6550 | 6550 | 0 |
| 278 | 20231208 | 143300 | 1470870410 | 6550 | 6550 | 6550 | 6550 | 1 |
| 279 | 20231208 | 143200 | 1470863860 | 6550 | 6550 | 6550 | 6550 | 1 |
| 280 | 20231208 | 143100 | 1470857310 | 6540 | 6560 | 6560 | 6540 | 1141 |
| 281 | 20231208 | 143000 | 1463383880 | 6550 | 6560 | 6560 | 6550 | 90 |
| 282 | 20231208 | 142900 | 1462793880 | 6560 | 6560 | 6560 | 6560 | 1 |
| 283 | 20231208 | 142800 | 1462787320 | 6550 | 6540 | 6550 | 6540 | 1749 |
| 284 | 20231208 | 142700 | 1451331510 | 6550 | 6550 | 6550 | 6540 | 153 |
| 285 | 20231208 | 142600 | 1450330860 | 6540 | 6540 | 6540 | 6540 | 100 |
| 286 | 20231208 | 142500 | 1449676860 | 6550 | 6550 | 6550 | 6550 | 20 |
| 287 | 20231208 | 142400 | 1449545860 | 6550 | 6540 | 6550 | 6540 | 844 |
| 288 | 20231208 | 142300 | 1444025990 | 6550 | 6550 | 6550 | 6550 | 106 |
| 289 | 20231208 | 142200 | 1443331690 | 6540 | 6540 | 6540 | 6540 | 0 |
| 290 | 20231208 | 142100 | 1443331690 | 6540 | 6540 | 6550 | 6540 | 214 |
| 291 | 20231208 | 142000 | 1441932120 | 6560 | 6560 | 6560 | 6560 | 0 |
| 292 | 20231208 | 141900 | 1441932120 | 6560 | 6560 | 6560 | 6560 | 0 |
| 293 | 20231208 | 141800 | 1441932120 | 6560 | 6560 | 6560 | 6560 | 0 |
| 294 | 20231208 | 141700 | 1441932120 | 6560 | 6560 | 6560 | 6560 | 79 |
| 295 | 20231208 | 141600 | 1441413880 | 6520 | 6540 | 6540 | 6520 | 65 |
| 296 | 20231208 | 141500 | 1440989560 | 6550 | 6540 | 6550 | 6530 | 3151 |
| 297 | 20231208 | 141400 | 1420389670 | 6550 | 6560 | 6560 | 6550 | 2683 |
| 298 | 20231208 | 141300 | 1402815620 | 6560 | 6560 | 6560 | 6560 | 2 |
| 299 | 20231208 | 141200 | 1402802500 | 6560 | 6560 | 6560 | 6560 | 1 |
| 300 | 20231208 | 141100 | 1402795940 | 6560 | 6560 | 6560 | 6560 | 0 |
| 301 | 20231208 | 141000 | 1402795940 | 6560 | 6560 | 6560 | 6560 | 8269 |
| 302 | 20231208 | 140900 | 1348551300 | 6560 | 6560 | 6560 | 6560 | 0 |
| 303 | 20231208 | 140800 | 1348551300 | 6560 | 6560 | 6560 | 6560 | 2518 |
| 304 | 20231208 | 140700 | 1332033220 | 6570 | 6550 | 6570 | 6550 | 13344 |
| 305 | 20231208 | 140600 | 1244495550 | 6550 | 6550 | 6550 | 6550 | 10 |
| 306 | 20231208 | 140500 | 1244430050 | 6550 | 6560 | 6560 | 6550 | 345 |
| 307 | 20231208 | 140400 | 1242167700 | 6560 | 6560 | 6560 | 6560 | 5874 |
| 308 | 20231208 | 140300 | 1203634260 | 6550 | 6550 | 6550 | 6540 | 458 |
| 309 | 20231208 | 140200 | 1200634500 | 6550 | 6550 | 6550 | 6550 | 872 |
| 310 | 20231208 | 140100 | 1194922900 | 6550 | 6550 | 6550 | 6550 | 790 |
| 311 | 20231208 | 140000 | 1189748400 | 6550 | 6550 | 6550 | 6550 | 778 |
| 312 | 20231208 | 135900 | 1184652500 | 6550 | 6550 | 6550 | 6550 | 22 |
| 313 | 20231208 | 135800 | 1184508400 | 6550 | 6550 | 6550 | 6550 | 160 |
| 314 | 20231208 | 135700 | 1183460400 | 6550 | 6550 | 6550 | 6550 | 1910 |
| 315 | 20231208 | 135600 | 1170949900 | 6560 | 6560 | 6570 | 6560 | 2300 |
| 316 | 20231208 | 135500 | 1155861710 | 6560 | 6550 | 6560 | 6550 | 9556 |
| 317 | 20231208 | 135400 | 1093176850 | 6550 | 6550 | 6550 | 6550 | 112 |
| 318 | 20231208 | 135300 | 1092443250 | 6560 | 6560 | 6560 | 6560 | 279 |
| 319 | 20231208 | 135200 | 1090613010 | 6560 | 6550 | 6560 | 6550 | 9725 |
| 320 | 20231208 | 135100 | 1026848370 | 6550 | 6560 | 6560 | 6550 | 7436 |
| 321 | 20231208 | 135000 | 978142520 | 6560 | 6560 | 6560 | 6560 | 10 |
| 322 | 20231208 | 134900 | 978076920 | 6550 | 6550 | 6550 | 6550 | 13 |
| 323 | 20231208 | 134800 | 977991770 | 6560 | 6560 | 6560 | 6560 | 0 |
| 324 | 20231208 | 134700 | 977991770 | 6560 | 6560 | 6560 | 6560 | 122 |
| 325 | 20231208 | 134600 | 977191450 | 6550 | 6560 | 6560 | 6550 | 54 |
| 326 | 20231208 | 134500 | 976837710 | 6550 | 6560 | 6560 | 6550 | 19 |
| 327 | 20231208 | 134400 | 976713210 | 6560 | 6550 | 6560 | 6550 | 21 |
| 328 | 20231208 | 134300 | 976575460 | 6560 | 6560 | 6560 | 6560 | 17 |
| 329 | 20231208 | 134200 | 976463940 | 6560 | 6560 | 6560 | 6560 | 1 |
| 330 | 20231208 | 134100 | 976457380 | 6560 | 6560 | 6560 | 6560 | 4 |
| 331 | 20231208 | 134000 | 976431140 | 6560 | 6560 | 6560 | 6550 | 52 |
| 332 | 20231208 | 133900 | 976090030 | 6550 | 6550 | 6560 | 6550 | 1507 |
| 333 | 20231208 | 133800 | 966219110 | 6560 | 6560 | 6560 | 6560 | 5 |
| 334 | 20231208 | 133700 | 966186310 | 6560 | 6560 | 6560 | 6550 | 296 |
| 335 | 20231208 | 133600 | 964246550 | 6560 | 6560 | 6560 | 6560 | 0 |
| 336 | 20231208 | 133500 | 964246550 | 6560 | 6550 | 6560 | 6550 | 1508 |
| 337 | 20231208 | 133400 | 954368720 | 6560 | 6550 | 6560 | 6550 | 4511 |
| 338 | 20231208 | 133300 | 924820490 | 6550 | 6550 | 6550 | 6550 | 3 |
| 339 | 20231208 | 133200 | 924800840 | 6550 | 6550 | 6550 | 6550 | 0 |
| 340 | 20231208 | 133100 | 924800840 | 6550 | 6550 | 6550 | 6550 | 0 |
| 341 | 20231208 | 133000 | 924800840 | 6550 | 6540 | 6550 | 6530 | 11329 |
| 342 | 20231208 | 132900 | 850776930 | 6540 | 6540 | 6540 | 6540 | 0 |
| 343 | 20231208 | 132800 | 850776930 | 6540 | 6550 | 6550 | 6540 | 1094 |
| 344 | 20231208 | 132700 | 843622160 | 6540 | 6540 | 6550 | 6540 | 6447 |
| 345 | 20231208 | 132600 | 801457190 | 6540 | 6540 | 6540 | 6540 | 5 |
| 346 | 20231208 | 132500 | 801424490 | 6540 | 6530 | 6540 | 6530 | 394 |
| 347 | 20231208 | 132400 | 798851410 | 6520 | 6530 | 6530 | 6520 | 29 |
| 348 | 20231208 | 132300 | 798662180 | 6530 | 6520 | 6530 | 6520 | 659 |
| 349 | 20231208 | 132200 | 794364910 | 6530 | 6520 | 6530 | 6520 | 334 |
| 350 | 20231208 | 132100 | 792183990 | 6530 | 6530 | 6530 | 6530 | 0 |
| 351 | 20231208 | 132000 | 792183990 | 6530 | 6530 | 6530 | 6530 | 1 |
| 352 | 20231208 | 131900 | 792177460 | 6530 | 6520 | 6530 | 6520 | 453 |
| 353 | 20231208 | 131800 | 789223390 | 6520 | 6520 | 6520 | 6520 | 32 |
| 354 | 20231208 | 131700 | 789014750 | 6510 | 6510 | 6510 | 6510 | 14 |
| 355 | 20231208 | 131600 | 788923610 | 6530 | 6530 | 6530 | 6530 | 1 |
| 356 | 20231208 | 131500 | 788917080 | 6530 | 6530 | 6530 | 6530 | 342 |
| 357 | 20231208 | 131400 | 786683820 | 6540 | 6540 | 6540 | 6540 | 0 |
| 358 | 20231208 | 131300 | 786683820 | 6540 | 6540 | 6540 | 6510 | 2069 |
| 359 | 20231208 | 131200 | 773188750 | 6540 | 6540 | 6540 | 6540 | 0 |
| 360 | 20231208 | 131100 | 773188750 | 6540 | 6540 | 6540 | 6540 | 0 |
| 361 | 20231208 | 131000 | 773188750 | 6540 | 6540 | 6540 | 6540 | 21 |
| 362 | 20231208 | 130900 | 773051410 | 6540 | 6530 | 6540 | 6510 | 309 |
| 363 | 20231208 | 130800 | 771038700 | 6540 | 6540 | 6550 | 6540 | 337 |
| 364 | 20231208 | 130700 | 768834680 | 6540 | 6540 | 6540 | 6540 | 129 |
| 365 | 20231208 | 130600 | 767991020 | 6540 | 6540 | 6550 | 6540 | 375 |
| 366 | 20231208 | 130500 | 765538480 | 6540 | 6540 | 6540 | 6540 | 0 |
| 367 | 20231208 | 130400 | 765538480 | 6540 | 6540 | 6540 | 6540 | 128 |
| 368 | 20231208 | 130300 | 764701360 | 6540 | 6540 | 6540 | 6540 | 14 |
| 369 | 20231208 | 130200 | 764609800 | 6540 | 6540 | 6540 | 6540 | 18 |
| 370 | 20231208 | 130100 | 764492080 | 6540 | 6540 | 6540 | 6540 | 232 |
| 371 | 20231208 | 130000 | 762974800 | 6540 | 6540 | 6550 | 6540 | 619 |
| 372 | 20231208 | 125900 | 758926440 | 6540 | 6540 | 6540 | 6540 | 0 |
| 373 | 20231208 | 125800 | 758926440 | 6540 | 6540 | 6540 | 6540 | 48 |
| 374 | 20231208 | 125700 | 758612520 | 6540 | 6540 | 6540 | 6540 | 170 |
| 375 | 20231208 | 125600 | 757500720 | 6540 | 6540 | 6540 | 6540 | 60 |
| 376 | 20231208 | 125500 | 757108320 | 6530 | 6530 | 6530 | 6530 | 41 |
| 377 | 20231208 | 125400 | 756840590 | 6530 | 6530 | 6530 | 6530 | 123 |
| 378 | 20231208 | 125300 | 756037400 | 6540 | 6540 | 6540 | 6540 | 12 |
| 379 | 20231208 | 125200 | 755958920 | 6540 | 6540 | 6540 | 6540 | 0 |
| 380 | 20231208 | 125100 | 755958920 | 6540 | 6530 | 6550 | 6530 | 329 |
| 381 | 20231208 | 125000 | 753808220 | 6530 | 6530 | 6530 | 6530 | 176 |
| 382 | 20231208 | 124900 | 752658940 | 6530 | 6530 | 6530 | 6530 | 30 |
| 383 | 20231208 | 124800 | 752463040 | 6530 | 6530 | 6530 | 6530 | 0 |
| 384 | 20231208 | 124700 | 752463040 | 6530 | 6520 | 6530 | 6520 | 817 |
| 385 | 20231208 | 124600 | 747136040 | 6530 | 6530 | 6530 | 6530 | 22 |
| 386 | 20231208 | 124500 | 746992380 | 6530 | 6510 | 6530 | 6510 | 165 |
| 387 | 20231208 | 124400 | 745918150 | 6530 | 6530 | 6530 | 6530 | 10 |
| 388 | 20231208 | 124300 | 745852850 | 6510 | 6530 | 6530 | 6510 | 148 |
| 389 | 20231208 | 124200 | 744887590 | 6540 | 6540 | 6540 | 6540 | 2 |
| 390 | 20231208 | 124100 | 744874510 | 6540 | 6530 | 6540 | 6520 | 859 |
| 391 | 20231208 | 124000 | 739260470 | 6530 | 6530 | 6530 | 6530 | 16 |
| 392 | 20231208 | 123900 | 739155990 | 6520 | 6520 | 6520 | 6520 | 100 |
| 393 | 20231208 | 123800 | 738503990 | 6530 | 6530 | 6530 | 6530 | 6 |
| 394 | 20231208 | 123700 | 738464810 | 6530 | 6530 | 6540 | 6530 | 699 |
| 395 | 20231208 | 123600 | 733900300 | 6530 | 6530 | 6530 | 6530 | 0 |
| 396 | 20231208 | 123500 | 733900300 | 6530 | 6530 | 6530 | 6530 | 0 |
| 397 | 20231208 | 123400 | 733900300 | 6530 | 6530 | 6530 | 6530 | 0 |
| 398 | 20231208 | 123300 | 733900300 | 6530 | 6530 | 6530 | 6530 | 2 |
| 399 | 20231208 | 123200 | 733887240 | 6530 | 6530 | 6540 | 6530 | 876 |
| 400 | 20231208 | 123100 | 728166900 | 6530 | 6530 | 6530 | 6530 | 15 |
| 401 | 20231208 | 123000 | 728068950 | 6530 | 6530 | 6530 | 6530 | 1 |
| 402 | 20231208 | 122900 | 728062420 | 6520 | 6520 | 6520 | 6520 | 15 |
| 403 | 20231208 | 122800 | 727964620 | 6530 | 6510 | 6530 | 6510 | 44 |
| 404 | 20231208 | 122700 | 727677560 | 6530 | 6530 | 6530 | 6530 | 0 |
| 405 | 20231208 | 122600 | 727677560 | 6530 | 6520 | 6530 | 6520 | 533 |
| 406 | 20231208 | 122500 | 724202200 | 6530 | 6530 | 6530 | 6520 | 709 |
| 407 | 20231208 | 122400 | 719579430 | 6520 | 6530 | 6530 | 6520 | 20 |
| 408 | 20231208 | 122300 | 719448990 | 6530 | 6530 | 6530 | 6530 | 215 |
| 409 | 20231208 | 122200 | 718045040 | 6530 | 6530 | 6530 | 6530 | 0 |
| 410 | 20231208 | 122100 | 718045040 | 6530 | 6520 | 6530 | 6520 | 15 |
| 411 | 20231208 | 122000 | 717947230 | 6530 | 6530 | 6530 | 6530 | 0 |
| 412 | 20231208 | 121900 | 717947230 | 6530 | 6530 | 6530 | 6530 | 115 |
| 413 | 20231208 | 121800 | 717196280 | 6530 | 6530 | 6530 | 6530 | 50 |
| 414 | 20231208 | 121700 | 716869780 | 6530 | 6530 | 6530 | 6530 | 120 |
| 415 | 20231208 | 121600 | 716086180 | 6540 | 6540 | 6540 | 6540 | 205 |
| 416 | 20231208 | 121500 | 714745480 | 6540 | 6540 | 6540 | 6540 | 0 |
| 417 | 20231208 | 121400 | 714745480 | 6540 | 6530 | 6540 | 6530 | 218 |
| 418 | 20231208 | 121300 | 713321900 | 6530 | 6530 | 6530 | 6530 | 9 |
| 419 | 20231208 | 121200 | 713263130 | 6530 | 6530 | 6530 | 6530 | 40 |
| 420 | 20231208 | 121100 | 713001930 | 6530 | 6530 | 6530 | 6530 | 0 |
| 421 | 20231208 | 121000 | 713001930 | 6530 | 6540 | 6540 | 6530 | 2 |
| 422 | 20231208 | 120900 | 712988860 | 6540 | 6540 | 6540 | 6540 | 11 |
| 423 | 20231208 | 120800 | 712916920 | 6540 | 6530 | 6540 | 6530 | 68 |
| 424 | 20231208 | 120700 | 712472840 | 6530 | 6530 | 6530 | 6530 | 3 |
| 425 | 20231208 | 120600 | 712453250 | 6530 | 6530 | 6540 | 6530 | 152 |
| 426 | 20231208 | 120500 | 711460670 | 6530 | 6530 | 6530 | 6530 | 50 |
| 427 | 20231208 | 120400 | 711134170 | 6540 | 6540 | 6540 | 6540 | 0 |
| 428 | 20231208 | 120300 | 711134170 | 6540 | 6540 | 6540 | 6510 | 298 |
| 429 | 20231208 | 120200 | 709191190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 430 | 20231208 | 120100 | 709191190 | 6540 | 6510 | 6540 | 6510 | 305 |
| 431 | 20231208 | 120000 | 707199490 | 6540 | 6520 | 6540 | 6500 | 4498 |
| 432 | 20231208 | 115900 | 677953530 | 6520 | 6540 | 6540 | 6520 | 6116 |
| 433 | 20231208 | 115800 | 638007040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 434 | 20231208 | 115700 | 638007040 | 6550 | 6540 | 6550 | 6540 | 304 |
| 435 | 20231208 | 115600 | 636018840 | 6540 | 6540 | 6540 | 6540 | 16 |
| 436 | 20231208 | 115500 | 635914200 | 6550 | 6540 | 6550 | 6540 | 1287 |
| 437 | 20231208 | 115400 | 627485100 | 6540 | 6540 | 6540 | 6540 | 0 |
| 438 | 20231208 | 115300 | 627485100 | 6540 | 6540 | 6540 | 6540 | 0 |
| 439 | 20231208 | 115200 | 627485100 | 6540 | 6540 | 6540 | 6540 | 413 |
| 440 | 20231208 | 115100 | 624784080 | 6550 | 6550 | 6550 | 6550 | 11 |
| 441 | 20231208 | 115000 | 624712030 | 6550 | 6540 | 6550 | 6540 | 307 |
| 442 | 20231208 | 114900 | 622704000 | 6540 | 6540 | 6540 | 6540 | 14 |
| 443 | 20231208 | 114800 | 622612440 | 6550 | 6550 | 6550 | 6550 | 0 |
| 444 | 20231208 | 114700 | 622612440 | 6550 | 6550 | 6550 | 6550 | 307 |
| 445 | 20231208 | 114600 | 620601590 | 6550 | 6540 | 6550 | 6540 | 14 |
| 446 | 20231208 | 114500 | 620510000 | 6540 | 6540 | 6540 | 6540 | 22 |
| 447 | 20231208 | 114400 | 620366120 | 6540 | 6550 | 6550 | 6540 | 31 |
| 448 | 20231208 | 114300 | 620163220 | 6550 | 6550 | 6550 | 6550 | 2 |
| 449 | 20231208 | 114200 | 620150120 | 6550 | 6540 | 6550 | 6540 | 836 |
| 450 | 20231208 | 114100 | 614680320 | 6550 | 6550 | 6560 | 6550 | 21 |
| 451 | 20231208 | 114000 | 614542740 | 6550 | 6550 | 6550 | 6550 | 1 |
| 452 | 20231208 | 113900 | 614536190 | 6550 | 6560 | 6560 | 6550 | 143 |
| 453 | 20231208 | 113800 | 613599490 | 6540 | 6540 | 6540 | 6540 | 14 |
| 454 | 20231208 | 113700 | 613507930 | 6540 | 6550 | 6560 | 6540 | 256 |
| 455 | 20231208 | 113600 | 611830580 | 6550 | 6550 | 6550 | 6550 | 39 |
| 456 | 20231208 | 113500 | 611575130 | 6560 | 6560 | 6560 | 6560 | 163 |
| 457 | 20231208 | 113400 | 610505850 | 6550 | 6550 | 6550 | 6550 | 240 |
| 458 | 20231208 | 113300 | 608933850 | 6560 | 6540 | 6560 | 6540 | 361 |
| 459 | 20231208 | 113200 | 606569310 | 6540 | 6540 | 6540 | 6540 | 5 |
| 460 | 20231208 | 113100 | 606536610 | 6540 | 6540 | 6540 | 6540 | 55 |
| 461 | 20231208 | 113000 | 606176910 | 6550 | 6550 | 6550 | 6550 | 47 |
| 462 | 20231208 | 112900 | 605869060 | 6550 | 6550 | 6550 | 6550 | 114 |
| 463 | 20231208 | 112800 | 605122360 | 6540 | 6550 | 6550 | 6540 | 401 |
| 464 | 20231208 | 112700 | 602495860 | 6560 | 6550 | 6560 | 6550 | 117 |
| 465 | 20231208 | 112600 | 601729480 | 6550 | 6550 | 6550 | 6550 | 7 |
| 466 | 20231208 | 112500 | 601683630 | 6550 | 6540 | 6550 | 6540 | 883 |
| 467 | 20231208 | 112400 | 595907680 | 6540 | 6530 | 6540 | 6530 | 1320 |
| 468 | 20231208 | 112300 | 587287280 | 6530 | 6530 | 6530 | 6530 | 1 |
| 469 | 20231208 | 112200 | 587280750 | 6520 | 6520 | 6520 | 6520 | 142 |
| 470 | 20231208 | 112100 | 586354910 | 6520 | 6520 | 6530 | 6520 | 142 |
| 471 | 20231208 | 112000 | 585429060 | 6530 | 6530 | 6530 | 6530 | 1 |
| 472 | 20231208 | 111900 | 585422530 | 6510 | 6540 | 6540 | 6510 | 169 |
| 473 | 20231208 | 111800 | 584321530 | 6530 | 6530 | 6530 | 6530 | 0 |
| 474 | 20231208 | 111700 | 584321530 | 6530 | 6530 | 6540 | 6530 | 105 |
| 475 | 20231208 | 111600 | 583635860 | 6540 | 6540 | 6540 | 6540 | 217 |
| 476 | 20231208 | 111500 | 582216680 | 6550 | 6540 | 6550 | 6540 | 3473 |
| 477 | 20231208 | 111400 | 559469430 | 6540 | 6520 | 6540 | 6510 | 739 |
| 478 | 20231208 | 111300 | 554636550 | 6530 | 6530 | 6530 | 6530 | 37 |
| 479 | 20231208 | 111200 | 554394940 | 6530 | 6530 | 6530 | 6530 | 2 |
| 480 | 20231208 | 111100 | 554381880 | 6540 | 6530 | 6540 | 6530 | 406 |
| 481 | 20231208 | 111000 | 551728340 | 6500 | 6510 | 6510 | 6500 | 3481 |
| 482 | 20231208 | 110900 | 529101760 | 6500 | 6530 | 6530 | 6500 | 1288 |
| 483 | 20231208 | 110800 | 520728610 | 6530 | 6530 | 6530 | 6530 | 0 |
| 484 | 20231208 | 110700 | 520728610 | 6530 | 6510 | 6530 | 6500 | 287 |
| 485 | 20231208 | 110600 | 518861170 | 6510 | 6510 | 6510 | 6510 | 13 |
| 486 | 20231208 | 110500 | 518776540 | 6510 | 6510 | 6510 | 6510 | 58 |
| 487 | 20231208 | 110400 | 518398960 | 6530 | 6520 | 6530 | 6520 | 52 |
| 488 | 20231208 | 110300 | 518059610 | 6520 | 6520 | 6520 | 6520 | 21 |
| 489 | 20231208 | 110200 | 517922690 | 6520 | 6520 | 6520 | 6520 | 20 |
| 490 | 20231208 | 110100 | 517792290 | 6520 | 6520 | 6520 | 6520 | 1 |
| 491 | 20231208 | 110000 | 517785770 | 6510 | 6520 | 6520 | 6510 | 5 |
| 492 | 20231208 | 105900 | 517753210 | 6510 | 6510 | 6520 | 6510 | 1054 |
| 493 | 20231208 | 105800 | 510891400 | 6520 | 6510 | 6520 | 6510 | 363 |
| 494 | 20231208 | 105700 | 508528160 | 6510 | 6520 | 6520 | 6510 | 567 |
| 495 | 20231208 | 105600 | 504835600 | 6520 | 6520 | 6530 | 6520 | 71 |
| 496 | 20231208 | 105500 | 504372200 | 6520 | 6510 | 6520 | 6510 | 12 |
| 497 | 20231208 | 105400 | 504293970 | 6520 | 6520 | 6520 | 6510 | 106 |
| 498 | 20231208 | 105300 | 503603840 | 6520 | 6520 | 6520 | 6520 | 5 |
| 499 | 20231208 | 105200 | 503571240 | 6520 | 6510 | 6520 | 6510 | 231 |
| 500 | 20231208 | 105100 | 502067130 | 6520 | 6510 | 6520 | 6510 | 72 |
| 501 | 20231208 | 105000 | 501598390 | 6520 | 6530 | 6530 | 6520 | 61 |
| 502 | 20231208 | 104900 | 501200660 | 6530 | 6530 | 6530 | 6520 | 27 |
| 503 | 20231208 | 104800 | 501024480 | 6530 | 6530 | 6530 | 6530 | 0 |
| 504 | 20231208 | 104700 | 501024480 | 6530 | 6530 | 6530 | 6530 | 513 |
| 505 | 20231208 | 104600 | 497674590 | 6540 | 6540 | 6540 | 6540 | 1 |
| 506 | 20231208 | 104500 | 497668050 | 6540 | 6530 | 6540 | 6520 | 152 |
| 507 | 20231208 | 104400 | 496676940 | 6520 | 6520 | 6520 | 6520 | 23 |
| 508 | 20231208 | 104300 | 496526980 | 6520 | 6520 | 6540 | 6510 | 2072 |
| 509 | 20231208 | 104200 | 483017520 | 6520 | 6520 | 6520 | 6520 | 0 |
| 510 | 20231208 | 104100 | 483017520 | 6520 | 6520 | 6520 | 6520 | 105 |
| 511 | 20231208 | 104000 | 482332920 | 6520 | 6520 | 6520 | 6520 | 2 |
| 512 | 20231208 | 103900 | 482319880 | 6530 | 6530 | 6530 | 6530 | 102 |
| 513 | 20231208 | 103800 | 481653820 | 6540 | 6540 | 6540 | 6540 | 0 |
| 514 | 20231208 | 103700 | 481653820 | 6540 | 6540 | 6540 | 6540 | 0 |
| 515 | 20231208 | 103600 | 481653820 | 6540 | 6530 | 6540 | 6530 | 301 |
| 516 | 20231208 | 103500 | 479687230 | 6530 | 6530 | 6530 | 6530 | 32 |
| 517 | 20231208 | 103400 | 479478270 | 6530 | 6540 | 6540 | 6530 | 90 |
| 518 | 20231208 | 103300 | 478890270 | 6540 | 6540 | 6540 | 6540 | 52 |
| 519 | 20231208 | 103200 | 478550190 | 6540 | 6530 | 6540 | 6530 | 373 |
| 520 | 20231208 | 103100 | 476114480 | 6540 | 6540 | 6540 | 6540 | 0 |
| 521 | 20231208 | 103000 | 476114480 | 6540 | 6540 | 6540 | 6540 | 0 |
| 522 | 20231208 | 102900 | 476114480 | 6540 | 6540 | 6550 | 6540 | 1233 |
| 523 | 20231208 | 102800 | 468050530 | 6540 | 6520 | 6540 | 6520 | 204 |
| 524 | 20231208 | 102700 | 466718510 | 6530 | 6530 | 6530 | 6530 | 32 |
| 525 | 20231208 | 102600 | 466509550 | 6540 | 6540 | 6540 | 6540 | 0 |
| 526 | 20231208 | 102500 | 466509550 | 6540 | 6540 | 6540 | 6540 | 0 |
| 527 | 20231208 | 102400 | 466509550 | 6540 | 6510 | 6540 | 6500 | 216 |
| 528 | 20231208 | 102300 | 465104180 | 6500 | 6500 | 6500 | 6500 | 0 |
| 529 | 20231208 | 102200 | 465104180 | 6500 | 6530 | 6540 | 6500 | 1104 |
| 530 | 20231208 | 102100 | 457916080 | 6540 | 6540 | 6540 | 6530 | 152 |
| 531 | 20231208 | 102000 | 456923380 | 6540 | 6540 | 6540 | 6540 | 69 |
| 532 | 20231208 | 101900 | 456472120 | 6530 | 6550 | 6550 | 6530 | 737 |
| 533 | 20231208 | 101800 | 451652140 | 6550 | 6550 | 6550 | 6550 | 13 |
| 534 | 20231208 | 101700 | 451566990 | 6560 | 6560 | 6560 | 6560 | 0 |
| 535 | 20231208 | 101600 | 451566990 | 6560 | 6560 | 6560 | 6550 | 1093 |
| 536 | 20231208 | 101500 | 444407670 | 6560 | 6560 | 6560 | 6550 | 96 |
| 537 | 20231208 | 101400 | 443777930 | 6550 | 6550 | 6550 | 6550 | 1 |
| 538 | 20231208 | 101300 | 443771380 | 6560 | 6550 | 6560 | 6550 | 763 |
| 539 | 20231208 | 101200 | 438773400 | 6550 | 6550 | 6550 | 6550 | 122 |
| 540 | 20231208 | 101100 | 437974300 | 6550 | 6550 | 6550 | 6550 | 10 |
| 541 | 20231208 | 101000 | 437908800 | 6550 | 6530 | 6550 | 6530 | 583 |
| 542 | 20231208 | 100900 | 434095670 | 6540 | 6540 | 6540 | 6540 | 9 |
| 543 | 20231208 | 100800 | 434036810 | 6540 | 6540 | 6540 | 6540 | 10 |
| 544 | 20231208 | 100700 | 433971410 | 6540 | 6540 | 6540 | 6540 | 15 |
| 545 | 20231208 | 100600 | 433873310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 546 | 20231208 | 100500 | 433873310 | 6540 | 6540 | 6540 | 6540 | 1 |
| 547 | 20231208 | 100400 | 433866770 | 6540 | 6540 | 6540 | 6540 | 363 |
| 548 | 20231208 | 100300 | 431492750 | 6550 | 6550 | 6550 | 6550 | 543 |
| 549 | 20231208 | 100200 | 427936100 | 6560 | 6560 | 6560 | 6560 | 0 |
| 550 | 20231208 | 100100 | 427936100 | 6560 | 6560 | 6560 | 6560 | 3 |
| 551 | 20231208 | 100000 | 427916420 | 6550 | 6550 | 6550 | 6550 | 20 |
| 552 | 20231208 | 095900 | 427785420 | 6560 | 6540 | 6560 | 6540 | 2173 |
| 553 | 20231208 | 095800 | 413554050 | 6540 | 6540 | 6540 | 6540 | 1 |
| 554 | 20231208 | 095700 | 413547510 | 6540 | 6540 | 6550 | 6540 | 163 |
| 555 | 20231208 | 095600 | 412481370 | 6540 | 6550 | 6550 | 6540 | 3 |
| 556 | 20231208 | 095500 | 412461730 | 6550 | 6540 | 6550 | 6540 | 1152 |
| 557 | 20231208 | 095400 | 404927440 | 6540 | 6540 | 6550 | 6540 | 302 |
| 558 | 20231208 | 095300 | 402952320 | 6550 | 6550 | 6550 | 6540 | 335 |
| 559 | 20231208 | 095200 | 400759450 | 6550 | 6550 | 6550 | 6550 | 21 |
| 560 | 20231208 | 095100 | 400621900 | 6550 | 6510 | 6550 | 6510 | 2778 |
| 561 | 20231208 | 095000 | 382502560 | 6520 | 6520 | 6520 | 6520 | 11 |
| 562 | 20231208 | 094900 | 382430840 | 6520 | 6510 | 6520 | 6510 | 170 |
| 563 | 20231208 | 094800 | 381324090 | 6520 | 6510 | 6520 | 6510 | 71 |
| 564 | 20231208 | 094700 | 380861870 | 6520 | 6530 | 6530 | 6520 | 264 |
| 565 | 20231208 | 094600 | 379140570 | 6530 | 6530 | 6530 | 6530 | 4 |
| 566 | 20231208 | 094500 | 379114450 | 6530 | 6530 | 6530 | 6500 | 10527 |
| 567 | 20231208 | 094400 | 310615560 | 6540 | 6540 | 6540 | 6540 | 256 |
| 568 | 20231208 | 094300 | 308941320 | 6540 | 6550 | 6550 | 6540 | 105 |
| 569 | 20231208 | 094200 | 308254570 | 6550 | 6540 | 6550 | 6530 | 412 |
| 570 | 20231208 | 094100 | 305560210 | 6550 | 6540 | 6550 | 6520 | 586 |
| 571 | 20231208 | 094000 | 301728910 | 6540 | 6540 | 6550 | 6540 | 251 |
| 572 | 20231208 | 093900 | 300087240 | 6540 | 6550 | 6550 | 6540 | 319 |
| 573 | 20231208 | 093800 | 298000970 | 6550 | 6550 | 6550 | 6540 | 211 |
| 574 | 20231208 | 093700 | 296619800 | 6540 | 6550 | 6550 | 6540 | 85 |
| 575 | 20231208 | 093600 | 296063700 | 6540 | 6550 | 6550 | 6540 | 301 |
| 576 | 20231208 | 093500 | 294092600 | 6550 | 6550 | 6550 | 6550 | 461 |
| 577 | 20231208 | 093400 | 291073050 | 6560 | 6550 | 6560 | 6550 | 202 |
| 578 | 20231208 | 093300 | 289749430 | 6560 | 6560 | 6560 | 6560 | 11 |
| 579 | 20231208 | 093200 | 289677270 | 6560 | 6550 | 6560 | 6550 | 303 |
| 580 | 20231208 | 093100 | 287690590 | 6550 | 6550 | 6550 | 6550 | 248 |
| 581 | 20231208 | 093000 | 286066190 | 6550 | 6540 | 6550 | 6540 | 4 |
| 582 | 20231208 | 092900 | 286040010 | 6540 | 6550 | 6550 | 6540 | 479 |
| 583 | 20231208 | 092800 | 282905560 | 6550 | 6550 | 6550 | 6550 | 460 |
| 584 | 20231208 | 092700 | 279892560 | 6560 | 6550 | 6560 | 6540 | 289 |
| 585 | 20231208 | 092600 | 278000370 | 6550 | 6550 | 6560 | 6550 | 227 |
| 586 | 20231208 | 092500 | 276513510 | 6560 | 6550 | 6560 | 6550 | 358 |
| 587 | 20231208 | 092400 | 274168580 | 6550 | 6550 | 6560 | 6550 | 128 |
| 588 | 20231208 | 092300 | 273330150 | 6550 | 6550 | 6550 | 6550 | 628 |
| 589 | 20231208 | 092200 | 269216750 | 6550 | 6520 | 6550 | 6520 | 477 |
| 590 | 20231208 | 092100 | 266098300 | 6530 | 6510 | 6540 | 6500 | 1840 |
| 591 | 20231208 | 092000 | 254113970 | 6510 | 6510 | 6510 | 6510 | 897 |
| 592 | 20231208 | 091900 | 248274500 | 6510 | 6510 | 6510 | 6510 | 0 |
| 593 | 20231208 | 091800 | 248274500 | 6510 | 6500 | 6510 | 6500 | 5 |
| 594 | 20231208 | 091700 | 248241990 | 6510 | 6510 | 6510 | 6510 | 840 |
| 595 | 20231208 | 091600 | 242773590 | 6510 | 6510 | 6510 | 6510 | 96 |
| 596 | 20231208 | 091500 | 242148630 | 6520 | 6520 | 6520 | 6520 | 160 |
| 597 | 20231208 | 091400 | 241105430 | 6520 | 6520 | 6520 | 6490 | 6791 |
| 598 | 20231208 | 091300 | 196966930 | 6510 | 6510 | 6510 | 6500 | 1183 |
| 599 | 20231208 | 091200 | 189265800 | 6510 | 6510 | 6510 | 6510 | 533 |
| 600 | 20231208 | 091100 | 185795970 | 6510 | 6510 | 6520 | 6500 | 1231 |
| 601 | 20231208 | 091000 | 177775970 | 6510 | 6510 | 6510 | 6510 | 29 |
| 602 | 20231208 | 090900 | 177587180 | 6500 | 6510 | 6510 | 6500 | 751 |
| 603 | 20231208 | 090800 | 172705180 | 6500 | 6490 | 6500 | 6480 | 1017 |
| 604 | 20231208 | 090700 | 166098500 | 6480 | 6500 | 6500 | 6480 | 20208 |
| 605 | 20231208 | 090600 | 35099190 | 6490 | 6520 | 6520 | 6490 | 3948 |
| 606 | 20231208 | 090500 | 9426500 | 6520 | 6530 | 6530 | 6510 | 590 |
| 607 | 20231208 | 090400 | 5579630 | 6540 | 6520 | 6540 | 6520 | 86 |
| 608 | 20231208 | 090300 | 5017210 | 6520 | 6520 | 6520 | 6520 | 2 |
| 609 | 20231208 | 090200 | 5004170 | 6510 | 6520 | 6520 | 6510 | 179 |
| 610 | 20231208 | 090100 | 3838650 | 6500 | 6500 | 6500 | 6500 | 260 |
| 611 | 20231208 | 090000 | 2148650 | 6540 | 6540 | 6540 | 6500 | 329 |