30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 5060 |
| 3 | 20231205 | 185900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 4 | 20231205 | 185800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 5 | 20231205 | 185700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 6 | 20231205 | 185600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 7 | 20231205 | 185500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 8 | 20231205 | 185400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 9 | 20231205 | 185300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 10 | 20231205 | 185200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 11 | 20231205 | 185100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 12 | 20231205 | 185000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 13 | 20231205 | 184900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 14 | 20231205 | 184800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 15 | 20231205 | 184700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 16 | 20231205 | 184600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 17 | 20231205 | 184500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 18 | 20231205 | 184400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 19 | 20231205 | 184300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 20 | 20231205 | 184200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 21 | 20231205 | 184100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 22 | 20231205 | 184000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 23 | 20231205 | 183900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 24 | 20231205 | 183800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 25 | 20231205 | 183700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 26 | 20231205 | 183600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 27 | 20231205 | 183500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 28 | 20231205 | 183400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 29 | 20231205 | 183300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 30 | 20231205 | 183200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 31 | 20231205 | 183100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 32 | 20231205 | 183000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 5060 |
| 33 | 20231205 | 182900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 34 | 20231205 | 182800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 35 | 20231205 | 182700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 36 | 20231205 | 182600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 37 | 20231205 | 182500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 38 | 20231205 | 182400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 39 | 20231205 | 182300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 40 | 20231205 | 182200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 41 | 20231205 | 182100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 42 | 20231205 | 182000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 43 | 20231205 | 181900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 44 | 20231205 | 181800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 45 | 20231205 | 181700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 46 | 20231205 | 181600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 47 | 20231205 | 181500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 48 | 20231205 | 181400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 49 | 20231205 | 181300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 50 | 20231205 | 181200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 51 | 20231205 | 181100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 52 | 20231205 | 181000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 53 | 20231205 | 180900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 54 | 20231205 | 180800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 55 | 20231205 | 180700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 56 | 20231205 | 180600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 57 | 20231205 | 180500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 58 | 20231205 | 180400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 59 | 20231205 | 180300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 60 | 20231205 | 180200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 61 | 20231205 | 180100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 62 | 20231205 | 180000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 5060 |
| 63 | 20231205 | 175900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 64 | 20231205 | 175800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 65 | 20231205 | 175700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 66 | 20231205 | 175600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 67 | 20231205 | 175500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 68 | 20231205 | 175400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 69 | 20231205 | 175300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 70 | 20231205 | 175200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 71 | 20231205 | 175100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 72 | 20231205 | 175000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 73 | 20231205 | 174900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 74 | 20231205 | 174800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 75 | 20231205 | 174700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 76 | 20231205 | 174600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 77 | 20231205 | 174500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 78 | 20231205 | 174400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 79 | 20231205 | 174300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 80 | 20231205 | 174200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 81 | 20231205 | 174100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 82 | 20231205 | 174000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 83 | 20231205 | 173900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 84 | 20231205 | 173800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 85 | 20231205 | 173700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 86 | 20231205 | 173600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 87 | 20231205 | 173500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 88 | 20231205 | 173400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 89 | 20231205 | 173300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 90 | 20231205 | 173200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 91 | 20231205 | 173100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 92 | 20231205 | 173000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 5060 |
| 93 | 20231205 | 172900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 94 | 20231205 | 172800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 95 | 20231205 | 172700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 96 | 20231205 | 172600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 97 | 20231205 | 172500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 98 | 20231205 | 172400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 99 | 20231205 | 172300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 100 | 20231205 | 172200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 101 | 20231205 | 172100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 102 | 20231205 | 172000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 103 | 20231205 | 171900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 104 | 20231205 | 171800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 105 | 20231205 | 171700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 106 | 20231205 | 171600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 107 | 20231205 | 171500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 108 | 20231205 | 171400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 109 | 20231205 | 171300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 110 | 20231205 | 171200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 111 | 20231205 | 171100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 112 | 20231205 | 171000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 113 | 20231205 | 170900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 114 | 20231205 | 170800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 115 | 20231205 | 170700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 116 | 20231205 | 170600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 117 | 20231205 | 170500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 118 | 20231205 | 170400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 119 | 20231205 | 170300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 120 | 20231205 | 170200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 121 | 20231205 | 170100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 122 | 20231205 | 170000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 5060 |
| 123 | 20231205 | 165900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 124 | 20231205 | 165800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 125 | 20231205 | 165700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 126 | 20231205 | 165600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 127 | 20231205 | 165500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 128 | 20231205 | 165400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 129 | 20231205 | 165300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 130 | 20231205 | 165200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 131 | 20231205 | 165100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 132 | 20231205 | 165000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 133 | 20231205 | 164900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 134 | 20231205 | 164800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 135 | 20231205 | 164700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 136 | 20231205 | 164600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 137 | 20231205 | 164500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 138 | 20231205 | 164400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 139 | 20231205 | 164300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 140 | 20231205 | 164200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 141 | 20231205 | 164100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 142 | 20231205 | 164000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 143 | 20231205 | 163900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 144 | 20231205 | 163800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 145 | 20231205 | 163700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 146 | 20231205 | 163600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 147 | 20231205 | 163500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 148 | 20231205 | 163400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 149 | 20231205 | 163300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 150 | 20231205 | 163200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 151 | 20231205 | 163100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 152 | 20231205 | 163000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 5060 |
| 153 | 20231205 | 162900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 154 | 20231205 | 162800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 155 | 20231205 | 162700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 156 | 20231205 | 162600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 157 | 20231205 | 162500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 158 | 20231205 | 162400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 159 | 20231205 | 162300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 160 | 20231205 | 162200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 161 | 20231205 | 162100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 162 | 20231205 | 162000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 163 | 20231205 | 161900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 164 | 20231205 | 161800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 165 | 20231205 | 161700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 166 | 20231205 | 161600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 167 | 20231205 | 161500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 168 | 20231205 | 161400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 169 | 20231205 | 161300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 170 | 20231205 | 161200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 171 | 20231205 | 161100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 172 | 20231205 | 161000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 173 | 20231205 | 160900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 174 | 20231205 | 160800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 175 | 20231205 | 160700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 176 | 20231205 | 160600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 177 | 20231205 | 160500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 178 | 20231205 | 160400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 179 | 20231205 | 160300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 180 | 20231205 | 160200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 181 | 20231205 | 160100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 182 | 20231205 | 160000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 5060 |
| 183 | 20231205 | 155900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 184 | 20231205 | 155800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 185 | 20231205 | 155700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 186 | 20231205 | 155600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 187 | 20231205 | 155500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 188 | 20231205 | 155400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 189 | 20231205 | 155300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 190 | 20231205 | 155200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 191 | 20231205 | 155100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 192 | 20231205 | 155000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 193 | 20231205 | 154900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 194 | 20231205 | 154800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 195 | 20231205 | 154700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 196 | 20231205 | 154600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 197 | 20231205 | 154500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 198 | 20231205 | 154400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 199 | 20231205 | 154300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 200 | 20231205 | 154200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 201 | 20231205 | 154100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 202 | 20231205 | 154000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 203 | 20231205 | 153900 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 204 | 20231205 | 153800 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 205 | 20231205 | 153700 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 206 | 20231205 | 153600 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 207 | 20231205 | 153500 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 208 | 20231205 | 153400 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 209 | 20231205 | 153300 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 210 | 20231205 | 153200 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 211 | 20231205 | 153100 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 212 | 20231205 | 153000 | 5486553450 | 8500 | 8500 | 8500 | 8500 | 10120 |
| 213 | 20231205 | 152900 | 5443543450 | 8490 | 8490 | 8490 | 8490 | 0 |
| 214 | 20231205 | 152800 | 5443543450 | 8490 | 8490 | 8490 | 8490 | 0 |
| 215 | 20231205 | 152700 | 5443543450 | 8490 | 8490 | 8490 | 8490 | 0 |
| 216 | 20231205 | 152600 | 5443543450 | 8490 | 8490 | 8490 | 8490 | 0 |
| 217 | 20231205 | 152500 | 5443543450 | 8490 | 8490 | 8490 | 8490 | 0 |
| 218 | 20231205 | 152400 | 5443543450 | 8490 | 8490 | 8490 | 8490 | 0 |
| 219 | 20231205 | 152300 | 5443543450 | 8490 | 8490 | 8490 | 8490 | 0 |
| 220 | 20231205 | 152200 | 5443543450 | 8490 | 8490 | 8490 | 8490 | 0 |
| 221 | 20231205 | 152100 | 5443543450 | 8490 | 8490 | 8490 | 8490 | 0 |
| 222 | 20231205 | 152000 | 5443543450 | 8490 | 8490 | 8490 | 8490 | 0 |
| 223 | 20231205 | 151900 | 5443543450 | 8490 | 8490 | 8500 | 8490 | 2612 |
| 224 | 20231205 | 151800 | 5421360800 | 8510 | 8490 | 8510 | 8490 | 1346 |
| 225 | 20231205 | 151700 | 5409916880 | 8490 | 8510 | 8510 | 8480 | 4884 |
| 226 | 20231205 | 151600 | 5368444000 | 8500 | 8500 | 8520 | 8500 | 1385 |
| 227 | 20231205 | 151500 | 5356670800 | 8500 | 8510 | 8520 | 8490 | 4077 |
| 228 | 20231205 | 151400 | 5322008020 | 8500 | 8490 | 8500 | 8490 | 2904 |
| 229 | 20231205 | 151300 | 5297339720 | 8500 | 8510 | 8510 | 8500 | 1811 |
| 230 | 20231205 | 151200 | 5281946180 | 8500 | 8510 | 8510 | 8500 | 2514 |
| 231 | 20231205 | 151100 | 5260570140 | 8510 | 8510 | 8510 | 8500 | 727 |
| 232 | 20231205 | 151000 | 5254389800 | 8510 | 8510 | 8510 | 8500 | 855 |
| 233 | 20231205 | 150900 | 5247120200 | 8520 | 8480 | 8520 | 8480 | 5551 |
| 234 | 20231205 | 150800 | 5199942360 | 8490 | 8480 | 8490 | 8480 | 4348 |
| 235 | 20231205 | 150700 | 5163034220 | 8480 | 8480 | 8480 | 8470 | 2187 |
| 236 | 20231205 | 150600 | 5144493410 | 8470 | 8480 | 8490 | 8470 | 1578 |
| 237 | 20231205 | 150500 | 5131119850 | 8470 | 8470 | 8490 | 8470 | 1406 |
| 238 | 20231205 | 150400 | 5119208520 | 8470 | 8470 | 8480 | 8460 | 6946 |
| 239 | 20231205 | 150300 | 5060421660 | 8460 | 8470 | 8480 | 8460 | 2463 |
| 240 | 20231205 | 150200 | 5039558690 | 8480 | 8470 | 8480 | 8470 | 2682 |
| 241 | 20231205 | 150100 | 5016834300 | 8470 | 8470 | 8480 | 8460 | 10499 |
| 242 | 20231205 | 150000 | 4927964580 | 8480 | 8480 | 8490 | 8470 | 9041 |
| 243 | 20231205 | 145900 | 4851371600 | 8480 | 8470 | 8490 | 8470 | 2828 |
| 244 | 20231205 | 145800 | 4827399140 | 8470 | 8480 | 8490 | 8470 | 4385 |
| 245 | 20231205 | 145700 | 4790218950 | 8480 | 8490 | 8500 | 8480 | 1734 |
| 246 | 20231205 | 145600 | 4775497170 | 8490 | 8490 | 8500 | 8490 | 1942 |
| 247 | 20231205 | 145500 | 4759007960 | 8490 | 8490 | 8500 | 8490 | 308 |
| 248 | 20231205 | 145400 | 4756392660 | 8490 | 8490 | 8500 | 8490 | 1519 |
| 249 | 20231205 | 145300 | 4743495940 | 8490 | 8490 | 8500 | 8490 | 916 |
| 250 | 20231205 | 145200 | 4735718730 | 8490 | 8500 | 8500 | 8490 | 2303 |
| 251 | 20231205 | 145100 | 4716143890 | 8490 | 8500 | 8500 | 8490 | 5094 |
| 252 | 20231205 | 145000 | 4672846170 | 8510 | 8510 | 8520 | 8500 | 1986 |
| 253 | 20231205 | 144900 | 4655958540 | 8500 | 8510 | 8520 | 8500 | 653 |
| 254 | 20231205 | 144800 | 4650402490 | 8510 | 8500 | 8520 | 8500 | 468 |
| 255 | 20231205 | 144700 | 4646422030 | 8500 | 8510 | 8520 | 8500 | 3143 |
| 256 | 20231205 | 144600 | 4619670410 | 8510 | 8520 | 8520 | 8510 | 588 |
| 257 | 20231205 | 144500 | 4614666060 | 8510 | 8510 | 8520 | 8510 | 1510 |
| 258 | 20231205 | 144400 | 4601815590 | 8510 | 8510 | 8520 | 8500 | 599 |
| 259 | 20231205 | 144300 | 4596716850 | 8500 | 8510 | 8510 | 8500 | 854 |
| 260 | 20231205 | 144200 | 4589452000 | 8510 | 8510 | 8510 | 8500 | 755 |
| 261 | 20231205 | 144100 | 4583028790 | 8510 | 8510 | 8510 | 8500 | 681 |
| 262 | 20231205 | 144000 | 4577237450 | 8500 | 8500 | 8510 | 8500 | 453 |
| 263 | 20231205 | 143900 | 4573386390 | 8500 | 8480 | 8510 | 8480 | 2698 |
| 264 | 20231205 | 143800 | 4550456890 | 8490 | 8480 | 8490 | 8480 | 1439 |
| 265 | 20231205 | 143700 | 4538253090 | 8470 | 8490 | 8490 | 8470 | 1225 |
| 266 | 20231205 | 143600 | 4527873470 | 8470 | 8470 | 8490 | 8470 | 318 |
| 267 | 20231205 | 143500 | 4525179600 | 8470 | 8480 | 8480 | 8470 | 932 |
| 268 | 20231205 | 143400 | 4517281680 | 8480 | 8470 | 8480 | 8470 | 2917 |
| 269 | 20231205 | 143300 | 4492556840 | 8470 | 8480 | 8480 | 8460 | 9764 |
| 270 | 20231205 | 143200 | 4409916860 | 8480 | 8480 | 8490 | 8480 | 3375 |
| 271 | 20231205 | 143100 | 4381296670 | 8480 | 8480 | 8490 | 8470 | 4344 |
| 272 | 20231205 | 143000 | 4344472480 | 8480 | 8470 | 8490 | 8460 | 8568 |
| 273 | 20231205 | 142900 | 4271907930 | 8470 | 8480 | 8490 | 8470 | 2498 |
| 274 | 20231205 | 142800 | 4250736330 | 8490 | 8480 | 8490 | 8470 | 4630 |
| 275 | 20231205 | 142700 | 4211471920 | 8490 | 8510 | 8510 | 8490 | 8191 |
| 276 | 20231205 | 142600 | 4141883310 | 8510 | 8510 | 8510 | 8500 | 7387 |
| 277 | 20231205 | 142500 | 4079084320 | 8500 | 8510 | 8510 | 8500 | 1327 |
| 278 | 20231205 | 142400 | 4067802960 | 8500 | 8520 | 8520 | 8500 | 1197 |
| 279 | 20231205 | 142300 | 4057624600 | 8520 | 8510 | 8520 | 8510 | 6059 |
| 280 | 20231205 | 142200 | 4006032600 | 8520 | 8520 | 8520 | 8510 | 1996 |
| 281 | 20231205 | 142100 | 3989046280 | 8510 | 8510 | 8520 | 8510 | 3827 |
| 282 | 20231205 | 142000 | 3956463500 | 8520 | 8530 | 8530 | 8520 | 2592 |
| 283 | 20231205 | 141900 | 3934378950 | 8520 | 8550 | 8550 | 8520 | 4651 |
| 284 | 20231205 | 141800 | 3894709840 | 8560 | 8550 | 8560 | 8550 | 76 |
| 285 | 20231205 | 141700 | 3894059630 | 8540 | 8550 | 8570 | 8540 | 3902 |
| 286 | 20231205 | 141600 | 3860705010 | 8560 | 8560 | 8560 | 8550 | 130 |
| 287 | 20231205 | 141500 | 3859592610 | 8550 | 8570 | 8600 | 8540 | 8212 |
| 288 | 20231205 | 141400 | 3789175770 | 8560 | 8560 | 8560 | 8560 | 2310 |
| 289 | 20231205 | 141300 | 3769402170 | 8560 | 8560 | 8560 | 8540 | 2706 |
| 290 | 20231205 | 141200 | 3746255620 | 8560 | 8550 | 8560 | 8550 | 40 |
| 291 | 20231205 | 141100 | 3745913420 | 8550 | 8560 | 8560 | 8550 | 141 |
| 292 | 20231205 | 141000 | 3744707760 | 8560 | 8550 | 8560 | 8550 | 844 |
| 293 | 20231205 | 140900 | 3737485920 | 8550 | 8540 | 8560 | 8540 | 4418 |
| 294 | 20231205 | 140800 | 3699717150 | 8540 | 8540 | 8550 | 8540 | 1731 |
| 295 | 20231205 | 140700 | 3684933620 | 8550 | 8540 | 8550 | 8530 | 2088 |
| 296 | 20231205 | 140600 | 3667091890 | 8540 | 8530 | 8540 | 8530 | 1734 |
| 297 | 20231205 | 140500 | 3652292320 | 8550 | 8540 | 8550 | 8540 | 537 |
| 298 | 20231205 | 140400 | 3647706320 | 8540 | 8520 | 8540 | 8520 | 1751 |
| 299 | 20231205 | 140300 | 3632760810 | 8530 | 8540 | 8540 | 8520 | 9092 |
| 300 | 20231205 | 140200 | 3555218480 | 8540 | 8540 | 8550 | 8540 | 1798 |
| 301 | 20231205 | 140100 | 3539863540 | 8550 | 8570 | 8570 | 8540 | 1267 |
| 302 | 20231205 | 140000 | 3529030680 | 8550 | 8560 | 8560 | 8550 | 3316 |
| 303 | 20231205 | 135900 | 3500654410 | 8550 | 8560 | 8560 | 8540 | 1368 |
| 304 | 20231205 | 135800 | 3488963570 | 8550 | 8560 | 8560 | 8550 | 386 |
| 305 | 20231205 | 135700 | 3485662240 | 8560 | 8540 | 8570 | 8530 | 11819 |
| 306 | 20231205 | 135600 | 3384553310 | 8540 | 8560 | 8560 | 8540 | 4253 |
| 307 | 20231205 | 135500 | 3348226650 | 8560 | 8570 | 8570 | 8550 | 5185 |
| 308 | 20231205 | 135400 | 3303858980 | 8570 | 8560 | 8580 | 8560 | 1152 |
| 309 | 20231205 | 135300 | 3293990380 | 8560 | 8580 | 8580 | 8560 | 112 |
| 310 | 20231205 | 135200 | 3293031100 | 8560 | 8550 | 8570 | 8550 | 1137 |
| 311 | 20231205 | 135100 | 3283291100 | 8550 | 8580 | 8580 | 8550 | 4928 |
| 312 | 20231205 | 135000 | 3241118980 | 8590 | 8590 | 8600 | 8550 | 12871 |
| 313 | 20231205 | 134900 | 3130891340 | 8600 | 8590 | 8600 | 8590 | 714 |
| 314 | 20231205 | 134800 | 3124757370 | 8600 | 8590 | 8600 | 8590 | 909 |
| 315 | 20231205 | 134700 | 3116949030 | 8590 | 8600 | 8600 | 8590 | 927 |
| 316 | 20231205 | 134600 | 3108986020 | 8590 | 8600 | 8610 | 8590 | 2748 |
| 317 | 20231205 | 134500 | 3085353340 | 8600 | 8600 | 8600 | 8600 | 460 |
| 318 | 20231205 | 134400 | 3081397340 | 8610 | 8600 | 8610 | 8600 | 1369 |
| 319 | 20231205 | 134300 | 3069623930 | 8600 | 8610 | 8620 | 8600 | 1750 |
| 320 | 20231205 | 134200 | 3054560690 | 8620 | 8620 | 8620 | 8610 | 1067 |
| 321 | 20231205 | 134100 | 3045363440 | 8620 | 8630 | 8640 | 8550 | 65963 |
| 322 | 20231205 | 134000 | 2477917080 | 8630 | 8630 | 8640 | 8620 | 5958 |
| 323 | 20231205 | 133900 | 2426540430 | 8630 | 8630 | 8630 | 8630 | 318 |
| 324 | 20231205 | 133800 | 2423796090 | 8630 | 8630 | 8640 | 8630 | 1233 |
| 325 | 20231205 | 133700 | 2413155280 | 8630 | 8640 | 8640 | 8630 | 4672 |
| 326 | 20231205 | 133600 | 2372830610 | 8640 | 8660 | 8660 | 8640 | 1044 |
| 327 | 20231205 | 133500 | 2363810300 | 8660 | 8660 | 8660 | 8660 | 1 |
| 328 | 20231205 | 133400 | 2363801640 | 8650 | 8650 | 8650 | 8640 | 3733 |
| 329 | 20231205 | 133300 | 2331525260 | 8650 | 8650 | 8660 | 8650 | 507 |
| 330 | 20231205 | 133200 | 2327139690 | 8650 | 8660 | 8660 | 8650 | 202 |
| 331 | 20231205 | 133100 | 2325392370 | 8650 | 8650 | 8650 | 8650 | 157 |
| 332 | 20231205 | 133000 | 2324034320 | 8660 | 8650 | 8660 | 8650 | 5 |
| 333 | 20231205 | 132900 | 2323991040 | 8650 | 8650 | 8650 | 8650 | 210 |
| 334 | 20231205 | 132800 | 2322174540 | 8660 | 8650 | 8660 | 8650 | 384 |
| 335 | 20231205 | 132700 | 2318852920 | 8650 | 8640 | 8650 | 8640 | 861 |
| 336 | 20231205 | 132600 | 2311413780 | 8630 | 8630 | 8630 | 8620 | 867 |
| 337 | 20231205 | 132500 | 2303933060 | 8640 | 8630 | 8640 | 8620 | 1093 |
| 338 | 20231205 | 132400 | 2294503020 | 8640 | 8640 | 8640 | 8640 | 14 |
| 339 | 20231205 | 132300 | 2294382060 | 8630 | 8630 | 8640 | 8630 | 1570 |
| 340 | 20231205 | 132200 | 2280827960 | 8630 | 8630 | 8640 | 8630 | 48 |
| 341 | 20231205 | 132100 | 2280413540 | 8630 | 8630 | 8630 | 8630 | 1730 |
| 342 | 20231205 | 132000 | 2265483640 | 8640 | 8640 | 8640 | 8630 | 2128 |
| 343 | 20231205 | 131900 | 2247118860 | 8640 | 8650 | 8650 | 8640 | 5841 |
| 344 | 20231205 | 131800 | 2196650940 | 8650 | 8650 | 8650 | 8640 | 774 |
| 345 | 20231205 | 131700 | 2189957060 | 8640 | 8650 | 8650 | 8640 | 679 |
| 346 | 20231205 | 131600 | 2184086080 | 8650 | 8650 | 8650 | 8650 | 1482 |
| 347 | 20231205 | 131500 | 2171266780 | 8660 | 8660 | 8660 | 8650 | 717 |
| 348 | 20231205 | 131400 | 2165064700 | 8660 | 8650 | 8660 | 8650 | 1557 |
| 349 | 20231205 | 131300 | 2151596210 | 8650 | 8660 | 8660 | 8650 | 325 |
| 350 | 20231205 | 131200 | 2148783780 | 8650 | 8660 | 8660 | 8650 | 6 |
| 351 | 20231205 | 131100 | 2148731830 | 8660 | 8650 | 8660 | 8650 | 2873 |
| 352 | 20231205 | 131000 | 2123878020 | 8660 | 8660 | 8660 | 8650 | 351 |
| 353 | 20231205 | 130900 | 2120840360 | 8660 | 8660 | 8660 | 8650 | 918 |
| 354 | 20231205 | 130800 | 2112899570 | 8660 | 8660 | 8660 | 8660 | 100 |
| 355 | 20231205 | 130700 | 2112033570 | 8660 | 8640 | 8660 | 8640 | 1852 |
| 356 | 20231205 | 130600 | 2096017760 | 8640 | 8650 | 8660 | 8640 | 1497 |
| 357 | 20231205 | 130500 | 2083071920 | 8640 | 8640 | 8650 | 8640 | 1464 |
| 358 | 20231205 | 130400 | 2070412430 | 8650 | 8640 | 8650 | 8640 | 125 |
| 359 | 20231205 | 130300 | 2069332280 | 8640 | 8650 | 8650 | 8640 | 808 |
| 360 | 20231205 | 130200 | 2062351150 | 8640 | 8640 | 8650 | 8640 | 2180 |
| 361 | 20231205 | 130100 | 2043514950 | 8650 | 8640 | 8650 | 8640 | 273 |
| 362 | 20231205 | 130000 | 2041156110 | 8640 | 8650 | 8660 | 8640 | 2531 |
| 363 | 20231205 | 125900 | 2019279950 | 8660 | 8650 | 8660 | 8650 | 808 |
| 364 | 20231205 | 125800 | 2012290710 | 8650 | 8650 | 8660 | 8650 | 921 |
| 365 | 20231205 | 125700 | 2004324040 | 8650 | 8650 | 8650 | 8650 | 116 |
| 366 | 20231205 | 125600 | 2003320640 | 8650 | 8660 | 8660 | 8650 | 1259 |
| 367 | 20231205 | 125500 | 1992430260 | 8650 | 8660 | 8660 | 8650 | 1281 |
| 368 | 20231205 | 125400 | 1981349590 | 8650 | 8650 | 8660 | 8650 | 1655 |
| 369 | 20231205 | 125300 | 1967033330 | 8660 | 8660 | 8660 | 8650 | 276 |
| 370 | 20231205 | 125200 | 1964643180 | 8660 | 8660 | 8660 | 8650 | 1678 |
| 371 | 20231205 | 125100 | 1950117970 | 8660 | 8650 | 8660 | 8650 | 345 |
| 372 | 20231205 | 125000 | 1947132950 | 8650 | 8660 | 8660 | 8650 | 1148 |
| 373 | 20231205 | 124900 | 1937201570 | 8660 | 8650 | 8660 | 8650 | 21 |
| 374 | 20231205 | 124800 | 1937019910 | 8660 | 8660 | 8660 | 8660 | 21 |
| 375 | 20231205 | 124700 | 1936838050 | 8650 | 8660 | 8660 | 8650 | 814 |
| 376 | 20231205 | 124600 | 1929790810 | 8660 | 8650 | 8660 | 8650 | 70 |
| 377 | 20231205 | 124500 | 1929185120 | 8650 | 8660 | 8660 | 8650 | 184 |
| 378 | 20231205 | 124400 | 1927593430 | 8660 | 8660 | 8670 | 8660 | 2037 |
| 379 | 20231205 | 124300 | 1909952610 | 8670 | 8670 | 8670 | 8670 | 125 |
| 380 | 20231205 | 124200 | 1908868860 | 8670 | 8670 | 8670 | 8660 | 281 |
| 381 | 20231205 | 124100 | 1906434860 | 8670 | 8670 | 8670 | 8660 | 277 |
| 382 | 20231205 | 124000 | 1904033880 | 8670 | 8670 | 8680 | 8670 | 323 |
| 383 | 20231205 | 123900 | 1901233450 | 8670 | 8680 | 8680 | 8670 | 173 |
| 384 | 20231205 | 123800 | 1899732540 | 8680 | 8670 | 8680 | 8670 | 85 |
| 385 | 20231205 | 123700 | 1898995040 | 8680 | 8670 | 8680 | 8670 | 52 |
| 386 | 20231205 | 123600 | 1898543830 | 8680 | 8660 | 8680 | 8660 | 2361 |
| 387 | 20231205 | 123500 | 1878074150 | 8670 | 8670 | 8670 | 8670 | 38 |
| 388 | 20231205 | 123400 | 1877744690 | 8670 | 8670 | 8670 | 8670 | 101 |
| 389 | 20231205 | 123300 | 1876869020 | 8660 | 8660 | 8660 | 8660 | 648 |
| 390 | 20231205 | 123200 | 1871257340 | 8660 | 8660 | 8660 | 8660 | 1475 |
| 391 | 20231205 | 123100 | 1858483840 | 8660 | 8670 | 8670 | 8660 | 266 |
| 392 | 20231205 | 123000 | 1856180250 | 8670 | 8660 | 8670 | 8650 | 680 |
| 393 | 20231205 | 122900 | 1850292170 | 8650 | 8660 | 8670 | 8650 | 2346 |
| 394 | 20231205 | 122800 | 1829988750 | 8660 | 8660 | 8660 | 8660 | 289 |
| 395 | 20231205 | 122700 | 1827486010 | 8660 | 8670 | 8670 | 8660 | 4003 |
| 396 | 20231205 | 122600 | 1792818940 | 8670 | 8680 | 8680 | 8670 | 756 |
| 397 | 20231205 | 122500 | 1786263500 | 8670 | 8680 | 8680 | 8670 | 3809 |
| 398 | 20231205 | 122400 | 1753236150 | 8680 | 8690 | 8690 | 8680 | 33 |
| 399 | 20231205 | 122300 | 1752949700 | 8690 | 8680 | 8690 | 8680 | 308 |
| 400 | 20231205 | 122200 | 1750275680 | 8680 | 8680 | 8690 | 8680 | 247 |
| 401 | 20231205 | 122100 | 1748131700 | 8680 | 8680 | 8690 | 8680 | 358 |
| 402 | 20231205 | 122000 | 1745024230 | 8680 | 8670 | 8680 | 8670 | 313 |
| 403 | 20231205 | 121900 | 1742308200 | 8680 | 8670 | 8680 | 8670 | 320 |
| 404 | 20231205 | 121800 | 1739531670 | 8670 | 8670 | 8680 | 8670 | 743 |
| 405 | 20231205 | 121700 | 1733089430 | 8670 | 8680 | 8680 | 8670 | 93 |
| 406 | 20231205 | 121600 | 1732283050 | 8680 | 8670 | 8680 | 8670 | 373 |
| 407 | 20231205 | 121500 | 1729049130 | 8680 | 8680 | 8680 | 8680 | 61 |
| 408 | 20231205 | 121400 | 1728519650 | 8680 | 8680 | 8680 | 8680 | 246 |
| 409 | 20231205 | 121300 | 1726384370 | 8680 | 8690 | 8690 | 8680 | 498 |
| 410 | 20231205 | 121200 | 1722061680 | 8690 | 8690 | 8690 | 8690 | 16 |
| 411 | 20231205 | 121100 | 1721922640 | 8690 | 8680 | 8690 | 8680 | 54 |
| 412 | 20231205 | 121000 | 1721453910 | 8680 | 8680 | 8690 | 8680 | 476 |
| 413 | 20231205 | 120900 | 1717322130 | 8690 | 8680 | 8690 | 8680 | 53 |
| 414 | 20231205 | 120800 | 1716862070 | 8680 | 8680 | 8680 | 8680 | 84 |
| 415 | 20231205 | 120700 | 1716132950 | 8680 | 8680 | 8680 | 8680 | 69 |
| 416 | 20231205 | 120600 | 1715534030 | 8680 | 8680 | 8690 | 8680 | 422 |
| 417 | 20231205 | 120500 | 1711871010 | 8680 | 8670 | 8680 | 8670 | 898 |
| 418 | 20231205 | 120400 | 1704080290 | 8670 | 8670 | 8670 | 8670 | 174 |
| 419 | 20231205 | 120300 | 1702571710 | 8660 | 8660 | 8670 | 8660 | 476 |
| 420 | 20231205 | 120200 | 1698449230 | 8670 | 8690 | 8690 | 8670 | 3891 |
| 421 | 20231205 | 120100 | 1664714240 | 8690 | 8690 | 8690 | 8670 | 216 |
| 422 | 20231205 | 120000 | 1662839740 | 8680 | 8680 | 8680 | 8670 | 746 |
| 423 | 20231205 | 115900 | 1656370460 | 8680 | 8690 | 8690 | 8680 | 1781 |
| 424 | 20231205 | 115800 | 1640904000 | 8690 | 8680 | 8690 | 8680 | 309 |
| 425 | 20231205 | 115700 | 1638221790 | 8680 | 8690 | 8690 | 8680 | 38 |
| 426 | 20231205 | 115600 | 1637891840 | 8690 | 8690 | 8700 | 8690 | 211 |
| 427 | 20231205 | 115500 | 1636058180 | 8690 | 8690 | 8700 | 8690 | 303 |
| 428 | 20231205 | 115400 | 1633425090 | 8690 | 8690 | 8690 | 8690 | 126 |
| 429 | 20231205 | 115300 | 1632330150 | 8700 | 8700 | 8700 | 8700 | 3 |
| 430 | 20231205 | 115200 | 1632304050 | 8700 | 8700 | 8700 | 8700 | 1 |
| 431 | 20231205 | 115100 | 1632295350 | 8690 | 8690 | 8690 | 8690 | 572 |
| 432 | 20231205 | 115000 | 1627324670 | 8690 | 8690 | 8700 | 8690 | 230 |
| 433 | 20231205 | 114900 | 1625325890 | 8680 | 8680 | 8690 | 8670 | 3936 |
| 434 | 20231205 | 114800 | 1591162230 | 8680 | 8690 | 8690 | 8680 | 1232 |
| 435 | 20231205 | 114700 | 1580466920 | 8690 | 8680 | 8690 | 8680 | 372 |
| 436 | 20231205 | 114600 | 1577235510 | 8690 | 8690 | 8690 | 8690 | 21 |
| 437 | 20231205 | 114500 | 1577053020 | 8690 | 8690 | 8690 | 8680 | 623 |
| 438 | 20231205 | 114400 | 1571639430 | 8700 | 8690 | 8700 | 8690 | 657 |
| 439 | 20231205 | 114300 | 1565927830 | 8690 | 8700 | 8700 | 8690 | 46 |
| 440 | 20231205 | 114200 | 1565527980 | 8700 | 8700 | 8700 | 8700 | 87 |
| 441 | 20231205 | 114100 | 1564771080 | 8700 | 8700 | 8700 | 8700 | 3 |
| 442 | 20231205 | 114000 | 1564744980 | 8690 | 8700 | 8700 | 8690 | 761 |
| 443 | 20231205 | 113900 | 1558131880 | 8690 | 8690 | 8700 | 8690 | 357 |
| 444 | 20231205 | 113800 | 1555029510 | 8700 | 8700 | 8700 | 8700 | 210 |
| 445 | 20231205 | 113700 | 1553202510 | 8690 | 8690 | 8700 | 8690 | 238 |
| 446 | 20231205 | 113600 | 1551134180 | 8700 | 8700 | 8700 | 8690 | 194 |
| 447 | 20231205 | 113500 | 1549446660 | 8700 | 8710 | 8710 | 8700 | 245 |
| 448 | 20231205 | 113400 | 1547315060 | 8710 | 8710 | 8710 | 8710 | 2 |
| 449 | 20231205 | 113300 | 1547297640 | 8700 | 8710 | 8710 | 8700 | 636 |
| 450 | 20231205 | 113200 | 1541760360 | 8710 | 8710 | 8710 | 8700 | 30 |
| 451 | 20231205 | 113100 | 1541499330 | 8710 | 8700 | 8710 | 8700 | 609 |
| 452 | 20231205 | 113000 | 1536200760 | 8700 | 8700 | 8710 | 8700 | 195 |
| 453 | 20231205 | 112900 | 1534504250 | 8700 | 8700 | 8710 | 8700 | 494 |
| 454 | 20231205 | 112800 | 1530206400 | 8700 | 8710 | 8710 | 8700 | 455 |
| 455 | 20231205 | 112700 | 1526247890 | 8700 | 8710 | 8710 | 8700 | 174 |
| 456 | 20231205 | 112600 | 1524733950 | 8710 | 8710 | 8710 | 8700 | 104 |
| 457 | 20231205 | 112500 | 1523828310 | 8710 | 8710 | 8710 | 8700 | 220 |
| 458 | 20231205 | 112400 | 1521914120 | 8710 | 8710 | 8710 | 8700 | 85 |
| 459 | 20231205 | 112300 | 1521174040 | 8710 | 8710 | 8710 | 8700 | 273 |
| 460 | 20231205 | 112200 | 1518796490 | 8700 | 8700 | 8700 | 8700 | 254 |
| 461 | 20231205 | 112100 | 1516586690 | 8700 | 8700 | 8710 | 8700 | 474 |
| 462 | 20231205 | 112000 | 1512462590 | 8700 | 8700 | 8710 | 8700 | 406 |
| 463 | 20231205 | 111900 | 1508929730 | 8700 | 8710 | 8710 | 8700 | 54 |
| 464 | 20231205 | 111800 | 1508459410 | 8710 | 8710 | 8710 | 8700 | 412 |
| 465 | 20231205 | 111700 | 1504872890 | 8710 | 8700 | 8710 | 8690 | 433 |
| 466 | 20231205 | 111600 | 1501106600 | 8700 | 8700 | 8700 | 8700 | 43 |
| 467 | 20231205 | 111500 | 1500732500 | 8700 | 8700 | 8700 | 8700 | 8 |
| 468 | 20231205 | 111400 | 1500662900 | 8700 | 8690 | 8700 | 8680 | 2657 |
| 469 | 20231205 | 111300 | 1477575070 | 8700 | 8690 | 8700 | 8690 | 705 |
| 470 | 20231205 | 111200 | 1471448340 | 8690 | 8700 | 8700 | 8690 | 38 |
| 471 | 20231205 | 111100 | 1471118010 | 8690 | 8700 | 8700 | 8690 | 536 |
| 472 | 20231205 | 111000 | 1466455090 | 8690 | 8690 | 8700 | 8690 | 281 |
| 473 | 20231205 | 110900 | 1464012690 | 8690 | 8700 | 8700 | 8690 | 327 |
| 474 | 20231205 | 110800 | 1461170770 | 8700 | 8700 | 8710 | 8700 | 157 |
| 475 | 20231205 | 110700 | 1459804850 | 8710 | 8690 | 8710 | 8690 | 302 |
| 476 | 20231205 | 110600 | 1457178430 | 8710 | 8710 | 8710 | 8700 | 466 |
| 477 | 20231205 | 110500 | 1453124080 | 8710 | 8710 | 8710 | 8700 | 181 |
| 478 | 20231205 | 110400 | 1451549240 | 8710 | 8700 | 8710 | 8700 | 247 |
| 479 | 20231205 | 110300 | 1449400250 | 8700 | 8710 | 8710 | 8700 | 2259 |
| 480 | 20231205 | 110200 | 1429742910 | 8710 | 8710 | 8710 | 8710 | 515 |
| 481 | 20231205 | 110100 | 1425257260 | 8710 | 8710 | 8710 | 8710 | 45 |
| 482 | 20231205 | 110000 | 1424865310 | 8710 | 8710 | 8710 | 8700 | 119 |
| 483 | 20231205 | 105900 | 1423828850 | 8710 | 8720 | 8720 | 8710 | 73 |
| 484 | 20231205 | 105800 | 1423192430 | 8710 | 8710 | 8710 | 8710 | 232 |
| 485 | 20231205 | 105700 | 1421171710 | 8710 | 8720 | 8720 | 8710 | 758 |
| 486 | 20231205 | 105600 | 1414569330 | 8720 | 8720 | 8720 | 8720 | 613 |
| 487 | 20231205 | 105500 | 1409223970 | 8730 | 8720 | 8730 | 8720 | 39 |
| 488 | 20231205 | 105400 | 1408883880 | 8730 | 8720 | 8730 | 8720 | 462 |
| 489 | 20231205 | 105300 | 1404854210 | 8720 | 8730 | 8730 | 8720 | 668 |
| 490 | 20231205 | 105200 | 1399029120 | 8730 | 8720 | 8730 | 8720 | 936 |
| 491 | 20231205 | 105100 | 1390867130 | 8720 | 8730 | 8730 | 8720 | 15 |
| 492 | 20231205 | 105000 | 1390736300 | 8720 | 8730 | 8740 | 8720 | 2582 |
| 493 | 20231205 | 104900 | 1368205320 | 8730 | 8720 | 8730 | 8720 | 706 |
| 494 | 20231205 | 104800 | 1362043210 | 8730 | 8730 | 8730 | 8720 | 212 |
| 495 | 20231205 | 104700 | 1360194450 | 8730 | 8720 | 8730 | 8720 | 594 |
| 496 | 20231205 | 104600 | 1355010090 | 8720 | 8720 | 8720 | 8720 | 245 |
| 497 | 20231205 | 104500 | 1352873690 | 8720 | 8720 | 8720 | 8710 | 22 |
| 498 | 20231205 | 104400 | 1352681860 | 8720 | 8710 | 8720 | 8700 | 1820 |
| 499 | 20231205 | 104300 | 1336829790 | 8710 | 8710 | 8710 | 8700 | 1206 |
| 500 | 20231205 | 104200 | 1326327570 | 8710 | 8710 | 8710 | 8710 | 16 |
| 501 | 20231205 | 104100 | 1326188210 | 8710 | 8690 | 8710 | 8690 | 615 |
| 502 | 20231205 | 104000 | 1320839620 | 8700 | 8700 | 8700 | 8700 | 182 |
| 503 | 20231205 | 103900 | 1319256220 | 8700 | 8700 | 8700 | 8690 | 134 |
| 504 | 20231205 | 103800 | 1318090430 | 8700 | 8700 | 8700 | 8700 | 2572 |
| 505 | 20231205 | 103700 | 1295714030 | 8700 | 8680 | 8700 | 8670 | 1340 |
| 506 | 20231205 | 103600 | 1284075710 | 8680 | 8680 | 8680 | 8670 | 2900 |
| 507 | 20231205 | 103500 | 1258915670 | 8680 | 8700 | 8700 | 8680 | 1959 |
| 508 | 20231205 | 103400 | 1241893070 | 8700 | 8700 | 8700 | 8700 | 1595 |
| 509 | 20231205 | 103300 | 1228016570 | 8700 | 8710 | 8710 | 8700 | 963 |
| 510 | 20231205 | 103200 | 1219636480 | 8710 | 8710 | 8710 | 8710 | 14 |
| 511 | 20231205 | 103100 | 1219514540 | 8710 | 8710 | 8720 | 8710 | 860 |
| 512 | 20231205 | 103000 | 1212022900 | 8710 | 8720 | 8720 | 8710 | 185 |
| 513 | 20231205 | 102900 | 1210410480 | 8710 | 8710 | 8710 | 8710 | 509 |
| 514 | 20231205 | 102800 | 1205977090 | 8700 | 8710 | 8710 | 8700 | 265 |
| 515 | 20231205 | 102700 | 1203670200 | 8700 | 8690 | 8700 | 8690 | 838 |
| 516 | 20231205 | 102600 | 1196379930 | 8700 | 8700 | 8700 | 8690 | 682 |
| 517 | 20231205 | 102500 | 1190452820 | 8700 | 8710 | 8710 | 8700 | 76 |
| 518 | 20231205 | 102400 | 1189791590 | 8700 | 8690 | 8700 | 8680 | 1801 |
| 519 | 20231205 | 102300 | 1174133490 | 8690 | 8700 | 8700 | 8690 | 324 |
| 520 | 20231205 | 102200 | 1171317690 | 8700 | 8700 | 8710 | 8690 | 761 |
| 521 | 20231205 | 102100 | 1164698960 | 8700 | 8700 | 8700 | 8700 | 200 |
| 522 | 20231205 | 102000 | 1162958960 | 8700 | 8700 | 8700 | 8700 | 1316 |
| 523 | 20231205 | 101900 | 1151509760 | 8700 | 8690 | 8700 | 8690 | 939 |
| 524 | 20231205 | 101800 | 1143345110 | 8690 | 8700 | 8700 | 8690 | 2412 |
| 525 | 20231205 | 101700 | 1122384110 | 8700 | 8710 | 8710 | 8690 | 1212 |
| 526 | 20231205 | 101600 | 1111841460 | 8710 | 8710 | 8710 | 8710 | 10 |
| 527 | 20231205 | 101500 | 1111754360 | 8710 | 8710 | 8720 | 8700 | 833 |
| 528 | 20231205 | 101400 | 1104499310 | 8710 | 8720 | 8720 | 8710 | 1141 |
| 529 | 20231205 | 101300 | 1094553810 | 8720 | 8720 | 8720 | 8710 | 334 |
| 530 | 20231205 | 101200 | 1091644420 | 8720 | 8720 | 8730 | 8720 | 679 |
| 531 | 20231205 | 101100 | 1085723520 | 8720 | 8730 | 8730 | 8720 | 632 |
| 532 | 20231205 | 101000 | 1080212470 | 8730 | 8720 | 8730 | 8720 | 154 |
| 533 | 20231205 | 100900 | 1078869450 | 8730 | 8740 | 8740 | 8730 | 1098 |
| 534 | 20231205 | 100800 | 1069283890 | 8740 | 8740 | 8740 | 8740 | 164 |
| 535 | 20231205 | 100700 | 1067850530 | 8740 | 8750 | 8750 | 8740 | 1575 |
| 536 | 20231205 | 100600 | 1054084970 | 8750 | 8750 | 8750 | 8750 | 1140 |
| 537 | 20231205 | 100500 | 1044109970 | 8750 | 8750 | 8750 | 8750 | 103 |
| 538 | 20231205 | 100400 | 1043208720 | 8750 | 8750 | 8760 | 8750 | 432 |
| 539 | 20231205 | 100300 | 1039428710 | 8750 | 8760 | 8760 | 8750 | 1066 |
| 540 | 20231205 | 100200 | 1030101080 | 8750 | 8760 | 8760 | 8750 | 12 |
| 541 | 20231205 | 100100 | 1029996060 | 8760 | 8760 | 8760 | 8750 | 142 |
| 542 | 20231205 | 100000 | 1028752640 | 8760 | 8750 | 8760 | 8750 | 2832 |
| 543 | 20231205 | 095900 | 1003947490 | 8750 | 8760 | 8760 | 8750 | 744 |
| 544 | 20231205 | 095800 | 997437140 | 8760 | 8760 | 8760 | 8760 | 467 |
| 545 | 20231205 | 095700 | 993346220 | 8750 | 8760 | 8770 | 8750 | 523 |
| 546 | 20231205 | 095600 | 988764710 | 8750 | 8770 | 8770 | 8750 | 2926 |
| 547 | 20231205 | 095500 | 963125870 | 8770 | 8780 | 8780 | 8760 | 586 |
| 548 | 20231205 | 095400 | 957986760 | 8780 | 8760 | 8780 | 8760 | 2640 |
| 549 | 20231205 | 095300 | 934845450 | 8750 | 8750 | 8770 | 8750 | 814 |
| 550 | 20231205 | 095200 | 927713860 | 8740 | 8760 | 8760 | 8740 | 1297 |
| 551 | 20231205 | 095100 | 916368620 | 8760 | 8720 | 8760 | 8720 | 1693 |
| 552 | 20231205 | 095000 | 901571210 | 8710 | 8710 | 8730 | 8710 | 25 |
| 553 | 20231205 | 094900 | 901353020 | 8730 | 8730 | 8730 | 8710 | 516 |
| 554 | 20231205 | 094800 | 896853320 | 8730 | 8720 | 8730 | 8710 | 999 |
| 555 | 20231205 | 094700 | 888143150 | 8710 | 8710 | 8730 | 8710 | 624 |
| 556 | 20231205 | 094600 | 882702670 | 8710 | 8700 | 8730 | 8700 | 1431 |
| 557 | 20231205 | 094500 | 870235740 | 8700 | 8710 | 8710 | 8680 | 308 |
| 558 | 20231205 | 094400 | 867558470 | 8710 | 8700 | 8710 | 8670 | 1892 |
| 559 | 20231205 | 094300 | 851128280 | 8700 | 8690 | 8700 | 8690 | 888 |
| 560 | 20231205 | 094200 | 843405480 | 8700 | 8700 | 8720 | 8690 | 2422 |
| 561 | 20231205 | 094100 | 822330660 | 8690 | 8710 | 8710 | 8690 | 1400 |
| 562 | 20231205 | 094000 | 810148310 | 8710 | 8720 | 8730 | 8710 | 772 |
| 563 | 20231205 | 093900 | 803416900 | 8720 | 8720 | 8720 | 8720 | 447 |
| 564 | 20231205 | 093800 | 799519060 | 8700 | 8710 | 8730 | 8700 | 2230 |
| 565 | 20231205 | 093700 | 780088540 | 8710 | 8700 | 8720 | 8700 | 1294 |
| 566 | 20231205 | 093600 | 768825810 | 8690 | 8690 | 8690 | 8690 | 243 |
| 567 | 20231205 | 093500 | 766714140 | 8690 | 8700 | 8700 | 8690 | 872 |
| 568 | 20231205 | 093400 | 759136380 | 8700 | 8700 | 8700 | 8690 | 853 |
| 569 | 20231205 | 093300 | 751716210 | 8710 | 8690 | 8720 | 8690 | 971 |
| 570 | 20231205 | 093200 | 743262680 | 8690 | 8690 | 8690 | 8690 | 228 |
| 571 | 20231205 | 093100 | 741281360 | 8690 | 8680 | 8690 | 8670 | 1213 |
| 572 | 20231205 | 093000 | 730752500 | 8670 | 8680 | 8680 | 8670 | 486 |
| 573 | 20231205 | 092900 | 726538820 | 8680 | 8670 | 8680 | 8660 | 2322 |
| 574 | 20231205 | 092800 | 706407670 | 8670 | 8680 | 8690 | 8660 | 1229 |
| 575 | 20231205 | 092700 | 695747580 | 8690 | 8710 | 8710 | 8690 | 2895 |
| 576 | 20231205 | 092600 | 670557750 | 8720 | 8730 | 8730 | 8710 | 411 |
| 577 | 20231205 | 092500 | 666976810 | 8730 | 8720 | 8730 | 8720 | 1564 |
| 578 | 20231205 | 092400 | 653337800 | 8720 | 8670 | 8720 | 8670 | 3434 |
| 579 | 20231205 | 092300 | 623485750 | 8670 | 8680 | 8680 | 8670 | 1386 |
| 580 | 20231205 | 092200 | 611469120 | 8680 | 8670 | 8680 | 8670 | 455 |
| 581 | 20231205 | 092100 | 607522290 | 8670 | 8670 | 8670 | 8670 | 211 |
| 582 | 20231205 | 092000 | 605692920 | 8670 | 8680 | 8680 | 8670 | 2894 |
| 583 | 20231205 | 091900 | 580587650 | 8680 | 8680 | 8680 | 8670 | 533 |
| 584 | 20231205 | 091800 | 575966090 | 8680 | 8690 | 8690 | 8680 | 653 |
| 585 | 20231205 | 091700 | 570298000 | 8690 | 8690 | 8690 | 8680 | 808 |
| 586 | 20231205 | 091600 | 563282890 | 8690 | 8690 | 8700 | 8680 | 558 |
| 587 | 20231205 | 091500 | 558435620 | 8680 | 8690 | 8700 | 8670 | 5202 |
| 588 | 20231205 | 091400 | 513300280 | 8680 | 8700 | 8700 | 8680 | 731 |
| 589 | 20231205 | 091300 | 506951830 | 8700 | 8680 | 8700 | 8680 | 1215 |
| 590 | 20231205 | 091200 | 496396620 | 8680 | 8680 | 8700 | 8670 | 2379 |
| 591 | 20231205 | 091100 | 475735850 | 8680 | 8670 | 8680 | 8670 | 1605 |
| 592 | 20231205 | 091000 | 461804750 | 8670 | 8680 | 8690 | 8670 | 2186 |
| 593 | 20231205 | 090900 | 442834780 | 8680 | 8680 | 8690 | 8680 | 249 |
| 594 | 20231205 | 090800 | 440673440 | 8680 | 8680 | 8680 | 8670 | 1988 |
| 595 | 20231205 | 090700 | 423433470 | 8690 | 8680 | 8710 | 8680 | 3278 |
| 596 | 20231205 | 090600 | 394974330 | 8680 | 8680 | 8690 | 8680 | 1716 |
| 597 | 20231205 | 090500 | 380074290 | 8680 | 8700 | 8700 | 8670 | 1894 |
| 598 | 20231205 | 090400 | 363613080 | 8730 | 8710 | 8730 | 8700 | 1792 |
| 599 | 20231205 | 090300 | 347976370 | 8710 | 8670 | 8720 | 8660 | 3524 |
| 600 | 20231205 | 090200 | 317378540 | 8670 | 8690 | 8700 | 8670 | 8229 |
| 601 | 20231205 | 090100 | 245976720 | 8660 | 8700 | 8700 | 8660 | 1393 |
| 602 | 20231205 | 090000 | 233887350 | 8700 | 8660 | 8700 | 8610 | 26975 |