30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 8520 |
| 3 | 20231211 | 191200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 4 | 20231211 | 191100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 5 | 20231211 | 191000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 6 | 20231211 | 190900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 7 | 20231211 | 190800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 8 | 20231211 | 190700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 9 | 20231211 | 190600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 10 | 20231211 | 190500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 11 | 20231211 | 190400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 12 | 20231211 | 190300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 13 | 20231211 | 190200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 14 | 20231211 | 190100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 15 | 20231211 | 190000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 16 | 20231211 | 185900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 17 | 20231211 | 185800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 18 | 20231211 | 185700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 19 | 20231211 | 185600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 20 | 20231211 | 185500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 21 | 20231211 | 185400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 22 | 20231211 | 185300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 23 | 20231211 | 185200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 24 | 20231211 | 185100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 25 | 20231211 | 185000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 26 | 20231211 | 184900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 27 | 20231211 | 184800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 28 | 20231211 | 184700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 29 | 20231211 | 184600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 30 | 20231211 | 184500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 31 | 20231211 | 184400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 32 | 20231211 | 184300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 8520 |
| 33 | 20231211 | 184200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 34 | 20231211 | 184100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 35 | 20231211 | 184000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 36 | 20231211 | 183900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 37 | 20231211 | 183800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 38 | 20231211 | 183700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 39 | 20231211 | 183600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 40 | 20231211 | 183500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 41 | 20231211 | 183400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 42 | 20231211 | 183300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 43 | 20231211 | 183200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 44 | 20231211 | 183100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 45 | 20231211 | 183000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 46 | 20231211 | 182900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 47 | 20231211 | 182800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 48 | 20231211 | 182700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 49 | 20231211 | 182600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 50 | 20231211 | 182500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 51 | 20231211 | 182400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 52 | 20231211 | 182300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 53 | 20231211 | 182200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 54 | 20231211 | 182100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 55 | 20231211 | 182000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 56 | 20231211 | 181900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 57 | 20231211 | 181800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 58 | 20231211 | 181700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 59 | 20231211 | 181600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 60 | 20231211 | 181500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 61 | 20231211 | 181400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 62 | 20231211 | 181300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 8520 |
| 63 | 20231211 | 181200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 64 | 20231211 | 181100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 65 | 20231211 | 181000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 66 | 20231211 | 180900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 67 | 20231211 | 180800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 68 | 20231211 | 180700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 69 | 20231211 | 180600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 70 | 20231211 | 180500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 71 | 20231211 | 180400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 72 | 20231211 | 180300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 73 | 20231211 | 180200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 74 | 20231211 | 180100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 75 | 20231211 | 180000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 76 | 20231211 | 175900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 77 | 20231211 | 175800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 78 | 20231211 | 175700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 79 | 20231211 | 175600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 80 | 20231211 | 175500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 81 | 20231211 | 175400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 82 | 20231211 | 175300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 83 | 20231211 | 175200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 84 | 20231211 | 175100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 85 | 20231211 | 175000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 86 | 20231211 | 174900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 87 | 20231211 | 174800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 88 | 20231211 | 174700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 89 | 20231211 | 174600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 90 | 20231211 | 174500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 91 | 20231211 | 174400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 92 | 20231211 | 174300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 8520 |
| 93 | 20231211 | 174200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 94 | 20231211 | 174100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 95 | 20231211 | 174000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 96 | 20231211 | 173900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 97 | 20231211 | 173800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 98 | 20231211 | 173700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 99 | 20231211 | 173600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 100 | 20231211 | 173500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 101 | 20231211 | 173400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 102 | 20231211 | 173300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 103 | 20231211 | 173200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 104 | 20231211 | 173100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 105 | 20231211 | 173000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 106 | 20231211 | 172900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 107 | 20231211 | 172800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 108 | 20231211 | 172700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 109 | 20231211 | 172600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 110 | 20231211 | 172500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 111 | 20231211 | 172400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 112 | 20231211 | 172300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 113 | 20231211 | 172200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 114 | 20231211 | 172100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 115 | 20231211 | 172000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 116 | 20231211 | 171900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 117 | 20231211 | 171800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 118 | 20231211 | 171700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 119 | 20231211 | 171600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 120 | 20231211 | 171500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 121 | 20231211 | 171400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 122 | 20231211 | 171300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 8520 |
| 123 | 20231211 | 171200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 124 | 20231211 | 171100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 125 | 20231211 | 171000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 126 | 20231211 | 170900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 127 | 20231211 | 170800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 128 | 20231211 | 170700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 129 | 20231211 | 170600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 130 | 20231211 | 170500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 131 | 20231211 | 170400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 132 | 20231211 | 170300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 133 | 20231211 | 170200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 134 | 20231211 | 170100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 135 | 20231211 | 170000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 136 | 20231211 | 165900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 137 | 20231211 | 165800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 138 | 20231211 | 165700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 139 | 20231211 | 165600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 140 | 20231211 | 165500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 141 | 20231211 | 165400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 142 | 20231211 | 165300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 143 | 20231211 | 165200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 144 | 20231211 | 165100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 145 | 20231211 | 165000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 146 | 20231211 | 164900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 147 | 20231211 | 164800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 148 | 20231211 | 164700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 149 | 20231211 | 164600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 150 | 20231211 | 164500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 151 | 20231211 | 164400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 152 | 20231211 | 164300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 8520 |
| 153 | 20231211 | 164200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 154 | 20231211 | 164100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 155 | 20231211 | 164000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 156 | 20231211 | 163900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 157 | 20231211 | 163800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 158 | 20231211 | 163700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 159 | 20231211 | 163600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 160 | 20231211 | 163500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 161 | 20231211 | 163400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 162 | 20231211 | 163300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 163 | 20231211 | 163200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 164 | 20231211 | 163100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 165 | 20231211 | 163000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 166 | 20231211 | 162900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 167 | 20231211 | 162800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 168 | 20231211 | 162700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 169 | 20231211 | 162600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 170 | 20231211 | 162500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 171 | 20231211 | 162400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 172 | 20231211 | 162300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 173 | 20231211 | 162200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 174 | 20231211 | 162100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 175 | 20231211 | 162000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 176 | 20231211 | 161900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 177 | 20231211 | 161800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 178 | 20231211 | 161700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 179 | 20231211 | 161600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 180 | 20231211 | 161500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 181 | 20231211 | 161400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 182 | 20231211 | 161300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 8520 |
| 183 | 20231211 | 161200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 184 | 20231211 | 161100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 185 | 20231211 | 161000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 186 | 20231211 | 160900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 187 | 20231211 | 160800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 188 | 20231211 | 160700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 189 | 20231211 | 160600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 190 | 20231211 | 160500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 191 | 20231211 | 160400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 192 | 20231211 | 160300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 193 | 20231211 | 160200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 194 | 20231211 | 160100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 195 | 20231211 | 160000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 196 | 20231211 | 155900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 197 | 20231211 | 155800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 198 | 20231211 | 155700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 199 | 20231211 | 155600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 200 | 20231211 | 155500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 201 | 20231211 | 155400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 202 | 20231211 | 155300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 203 | 20231211 | 155200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 204 | 20231211 | 155100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 205 | 20231211 | 155000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 206 | 20231211 | 154900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 207 | 20231211 | 154800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 208 | 20231211 | 154700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 209 | 20231211 | 154600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 210 | 20231211 | 154500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 211 | 20231211 | 154400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 212 | 20231211 | 154300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 8520 |
| 213 | 20231211 | 154200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 214 | 20231211 | 154100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 215 | 20231211 | 154000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 216 | 20231211 | 153900 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 217 | 20231211 | 153800 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 218 | 20231211 | 153700 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 219 | 20231211 | 153600 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 220 | 20231211 | 153500 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 221 | 20231211 | 153400 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 222 | 20231211 | 153300 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 223 | 20231211 | 153200 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 224 | 20231211 | 153100 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 225 | 20231211 | 153000 | 2499894580 | 6750 | 6750 | 6750 | 6750 | 8520 |
| 226 | 20231211 | 152900 | 2442384580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 227 | 20231211 | 152800 | 2442384580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 228 | 20231211 | 152700 | 2442384580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 229 | 20231211 | 152600 | 2442384580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 230 | 20231211 | 152500 | 2442384580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 231 | 20231211 | 152400 | 2442384580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 232 | 20231211 | 152300 | 2442384580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 233 | 20231211 | 152200 | 2442384580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 234 | 20231211 | 152100 | 2442384580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 235 | 20231211 | 152000 | 2442384580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 236 | 20231211 | 151900 | 2442384580 | 6740 | 6700 | 6740 | 6680 | 3840 |
| 237 | 20231211 | 151800 | 2416547330 | 6700 | 6700 | 6700 | 6700 | 435 |
| 238 | 20231211 | 151700 | 2413632830 | 6700 | 6680 | 6700 | 6680 | 2828 |
| 239 | 20231211 | 151600 | 2394687670 | 6700 | 6680 | 6700 | 6680 | 2002 |
| 240 | 20231211 | 151500 | 2381274290 | 6700 | 6690 | 6700 | 6680 | 3055 |
| 241 | 20231211 | 151400 | 2360809720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 242 | 20231211 | 151300 | 2360809720 | 6700 | 6690 | 6700 | 6690 | 361 |
| 243 | 20231211 | 151200 | 2358394440 | 6690 | 6680 | 6690 | 6680 | 18 |
| 244 | 20231211 | 151100 | 2358274180 | 6680 | 6680 | 6680 | 6680 | 606 |
| 245 | 20231211 | 151000 | 2354226100 | 6690 | 6690 | 6690 | 6690 | 5 |
| 246 | 20231211 | 150900 | 2354192650 | 6700 | 6700 | 6700 | 6700 | 339 |
| 247 | 20231211 | 150800 | 2351921350 | 6700 | 6680 | 6700 | 6680 | 513 |
| 248 | 20231211 | 150700 | 2348484270 | 6700 | 6700 | 6700 | 6680 | 601 |
| 249 | 20231211 | 150600 | 2344461830 | 6700 | 6700 | 6700 | 6700 | 1 |
| 250 | 20231211 | 150500 | 2344455130 | 6700 | 6690 | 6700 | 6690 | 658 |
| 251 | 20231211 | 150400 | 2340051640 | 6690 | 6680 | 6690 | 6650 | 189 |
| 252 | 20231211 | 150300 | 2338789130 | 6680 | 6670 | 6680 | 6670 | 205 |
| 253 | 20231211 | 150200 | 2337420610 | 6670 | 6650 | 6670 | 6640 | 1730 |
| 254 | 20231211 | 150100 | 2325901890 | 6650 | 6650 | 6650 | 6650 | 1 |
| 255 | 20231211 | 150000 | 2325895240 | 6650 | 6650 | 6650 | 6650 | 0 |
| 256 | 20231211 | 145900 | 2325895240 | 6650 | 6650 | 6660 | 6650 | 101 |
| 257 | 20231211 | 145800 | 2325223580 | 6650 | 6640 | 6650 | 6640 | 1233 |
| 258 | 20231211 | 145700 | 2317024480 | 6610 | 6640 | 6650 | 6610 | 2952 |
| 259 | 20231211 | 145600 | 2297467860 | 6640 | 6650 | 6650 | 6640 | 292 |
| 260 | 20231211 | 145500 | 2295528770 | 6650 | 6650 | 6650 | 6650 | 0 |
| 261 | 20231211 | 145400 | 2295528770 | 6650 | 6650 | 6650 | 6650 | 10 |
| 262 | 20231211 | 145300 | 2295462270 | 6650 | 6640 | 6650 | 6640 | 72 |
| 263 | 20231211 | 145200 | 2294984160 | 6650 | 6650 | 6650 | 6650 | 0 |
| 264 | 20231211 | 145100 | 2294984160 | 6650 | 6650 | 6650 | 6650 | 8 |
| 265 | 20231211 | 145000 | 2294930960 | 6640 | 6640 | 6640 | 6640 | 57 |
| 266 | 20231211 | 144900 | 2294552480 | 6640 | 6640 | 6640 | 6640 | 0 |
| 267 | 20231211 | 144800 | 2294552480 | 6640 | 6630 | 6650 | 6630 | 50 |
| 268 | 20231211 | 144700 | 2294220710 | 6630 | 6630 | 6630 | 6630 | 51 |
| 269 | 20231211 | 144600 | 2293882580 | 6630 | 6630 | 6630 | 6630 | 114 |
| 270 | 20231211 | 144500 | 2293126760 | 6650 | 6650 | 6650 | 6650 | 0 |
| 271 | 20231211 | 144400 | 2293126760 | 6650 | 6630 | 6650 | 6630 | 11 |
| 272 | 20231211 | 144300 | 2293053810 | 6650 | 6630 | 6650 | 6630 | 15 |
| 273 | 20231211 | 144200 | 2292954160 | 6650 | 6640 | 6650 | 6640 | 370 |
| 274 | 20231211 | 144100 | 2290497340 | 6620 | 6630 | 6630 | 6620 | 200 |
| 275 | 20231211 | 144000 | 2289173290 | 6640 | 6630 | 6640 | 6620 | 737 |
| 276 | 20231211 | 143900 | 2284289860 | 6640 | 6630 | 6640 | 6630 | 81 |
| 277 | 20231211 | 143800 | 2283752800 | 6640 | 6650 | 6650 | 6640 | 1650 |
| 278 | 20231211 | 143700 | 2272789310 | 6650 | 6650 | 6650 | 6650 | 371 |
| 279 | 20231211 | 143600 | 2270322160 | 6650 | 6650 | 6650 | 6650 | 0 |
| 280 | 20231211 | 143500 | 2270322160 | 6650 | 6640 | 6650 | 6640 | 174 |
| 281 | 20231211 | 143400 | 2269166580 | 6650 | 6650 | 6650 | 6650 | 0 |
| 282 | 20231211 | 143300 | 2269166580 | 6650 | 6650 | 6650 | 6650 | 20 |
| 283 | 20231211 | 143200 | 2269033580 | 6650 | 6650 | 6650 | 6650 | 0 |
| 284 | 20231211 | 143100 | 2269033580 | 6650 | 6650 | 6650 | 6650 | 70 |
| 285 | 20231211 | 143000 | 2268568080 | 6650 | 6650 | 6650 | 6630 | 941 |
| 286 | 20231211 | 142900 | 2262326820 | 6650 | 6650 | 6650 | 6650 | 100 |
| 287 | 20231211 | 142800 | 2261661820 | 6650 | 6650 | 6650 | 6650 | 531 |
| 288 | 20231211 | 142700 | 2258130670 | 6650 | 6650 | 6650 | 6650 | 21 |
| 289 | 20231211 | 142600 | 2257991020 | 6640 | 6630 | 6640 | 6630 | 275 |
| 290 | 20231211 | 142500 | 2256167760 | 6630 | 6630 | 6630 | 6630 | 900 |
| 291 | 20231211 | 142400 | 2250200760 | 6630 | 6630 | 6630 | 6630 | 2 |
| 292 | 20231211 | 142300 | 2250187500 | 6620 | 6620 | 6620 | 6620 | 165 |
| 293 | 20231211 | 142200 | 2249095200 | 6620 | 6620 | 6620 | 6620 | 103 |
| 294 | 20231211 | 142100 | 2248413340 | 6620 | 6610 | 6620 | 6610 | 162 |
| 295 | 20231211 | 142000 | 2247342500 | 6620 | 6620 | 6620 | 6620 | 50 |
| 296 | 20231211 | 141900 | 2247011500 | 6620 | 6620 | 6620 | 6620 | 0 |
| 297 | 20231211 | 141800 | 2247011500 | 6620 | 6610 | 6620 | 6610 | 40 |
| 298 | 20231211 | 141700 | 2246747060 | 6620 | 6610 | 6620 | 6610 | 24 |
| 299 | 20231211 | 141600 | 2246588370 | 6620 | 6620 | 6620 | 6620 | 33 |
| 300 | 20231211 | 141500 | 2246369910 | 6620 | 6630 | 6630 | 6620 | 195 |
| 301 | 20231211 | 141400 | 2245078710 | 6630 | 6620 | 6630 | 6620 | 3 |
| 302 | 20231211 | 141300 | 2245058830 | 6620 | 6620 | 6620 | 6620 | 186 |
| 303 | 20231211 | 141200 | 2243827510 | 6630 | 6630 | 6630 | 6630 | 85 |
| 304 | 20231211 | 141100 | 2243263960 | 6630 | 6630 | 6630 | 6620 | 20 |
| 305 | 20231211 | 141000 | 2243131430 | 6640 | 6650 | 6650 | 6640 | 40 |
| 306 | 20231211 | 140900 | 2242865530 | 6650 | 6640 | 6650 | 6640 | 3 |
| 307 | 20231211 | 140800 | 2242845590 | 6620 | 6630 | 6630 | 6620 | 192 |
| 308 | 20231211 | 140700 | 2241574520 | 6640 | 6640 | 6640 | 6640 | 0 |
| 309 | 20231211 | 140600 | 2241574520 | 6640 | 6610 | 6640 | 6600 | 956 |
| 310 | 20231211 | 140500 | 2235259920 | 6620 | 6640 | 6640 | 6620 | 25 |
| 311 | 20231211 | 140400 | 2235093980 | 6640 | 6640 | 6640 | 6610 | 62 |
| 312 | 20231211 | 140300 | 2234682750 | 6640 | 6610 | 6640 | 6600 | 172 |
| 313 | 20231211 | 140200 | 2233546950 | 6600 | 6650 | 6650 | 6590 | 3483 |
| 314 | 20231211 | 140100 | 2210533560 | 6670 | 6660 | 6670 | 6660 | 110 |
| 315 | 20231211 | 140000 | 2209800910 | 6660 | 6660 | 6660 | 6660 | 740 |
| 316 | 20231211 | 135900 | 2204872510 | 6660 | 6660 | 6660 | 6660 | 0 |
| 317 | 20231211 | 135800 | 2204872510 | 6660 | 6650 | 6660 | 6650 | 5 |
| 318 | 20231211 | 135700 | 2204839220 | 6670 | 6670 | 6670 | 6670 | 0 |
| 319 | 20231211 | 135600 | 2204839220 | 6670 | 6670 | 6670 | 6670 | 44 |
| 320 | 20231211 | 135500 | 2204545740 | 6670 | 6670 | 6670 | 6670 | 93 |
| 321 | 20231211 | 135400 | 2203925430 | 6670 | 6640 | 6670 | 6620 | 2358 |
| 322 | 20231211 | 135300 | 2188314830 | 6670 | 6650 | 6670 | 6630 | 1982 |
| 323 | 20231211 | 135200 | 2175168570 | 6670 | 6670 | 6670 | 6650 | 159 |
| 324 | 20231211 | 135100 | 2174111140 | 6670 | 6670 | 6670 | 6640 | 895 |
| 325 | 20231211 | 135000 | 2168164020 | 6660 | 6680 | 6680 | 6660 | 613 |
| 326 | 20231211 | 134900 | 2164080480 | 6680 | 6680 | 6680 | 6680 | 361 |
| 327 | 20231211 | 134800 | 2161669000 | 6690 | 6680 | 6690 | 6670 | 1816 |
| 328 | 20231211 | 134700 | 2149543110 | 6690 | 6690 | 6690 | 6680 | 198 |
| 329 | 20231211 | 134600 | 2148218860 | 6690 | 6700 | 6700 | 6690 | 59 |
| 330 | 20231211 | 134500 | 2147824010 | 6700 | 6700 | 6700 | 6700 | 1000 |
| 331 | 20231211 | 134400 | 2141124010 | 6700 | 6700 | 6710 | 6700 | 1603 |
| 332 | 20231211 | 134300 | 2130383900 | 6700 | 6710 | 6710 | 6690 | 1054 |
| 333 | 20231211 | 134200 | 2123323820 | 6710 | 6720 | 6720 | 6710 | 303 |
| 334 | 20231211 | 134100 | 2121289660 | 6730 | 6720 | 6730 | 6710 | 420 |
| 335 | 20231211 | 134000 | 2118469830 | 6730 | 6720 | 6730 | 6710 | 161 |
| 336 | 20231211 | 133900 | 2117388010 | 6730 | 6730 | 6730 | 6730 | 100 |
| 337 | 20231211 | 133800 | 2116715010 | 6730 | 6730 | 6730 | 6730 | 21 |
| 338 | 20231211 | 133700 | 2116573680 | 6710 | 6720 | 6730 | 6700 | 1029 |
| 339 | 20231211 | 133600 | 2109663910 | 6720 | 6700 | 6720 | 6700 | 54 |
| 340 | 20231211 | 133500 | 2109302080 | 6700 | 6710 | 6710 | 6700 | 991 |
| 341 | 20231211 | 133400 | 2102653280 | 6720 | 6710 | 6720 | 6710 | 83 |
| 342 | 20231211 | 133300 | 2102096320 | 6720 | 6730 | 6730 | 6720 | 11 |
| 343 | 20231211 | 133200 | 2102022390 | 6730 | 6720 | 6730 | 6720 | 951 |
| 344 | 20231211 | 133100 | 2095631650 | 6730 | 6720 | 6730 | 6720 | 74 |
| 345 | 20231211 | 133000 | 2095133810 | 6730 | 6720 | 6730 | 6710 | 156 |
| 346 | 20231211 | 132900 | 2094085530 | 6710 | 6720 | 6720 | 6710 | 418 |
| 347 | 20231211 | 132800 | 2091277170 | 6730 | 6720 | 6730 | 6720 | 260 |
| 348 | 20231211 | 132700 | 2089528940 | 6730 | 6740 | 6740 | 6730 | 172 |
| 349 | 20231211 | 132600 | 2088369680 | 6750 | 6750 | 6750 | 6750 | 0 |
| 350 | 20231211 | 132500 | 2088369680 | 6750 | 6750 | 6750 | 6750 | 120 |
| 351 | 20231211 | 132400 | 2087559680 | 6750 | 6750 | 6750 | 6750 | 875 |
| 352 | 20231211 | 132300 | 2081653430 | 6750 | 6750 | 6750 | 6750 | 111 |
| 353 | 20231211 | 132200 | 2080904180 | 6760 | 6740 | 6760 | 6720 | 1162 |
| 354 | 20231211 | 132100 | 2073054610 | 6740 | 6760 | 6760 | 6740 | 548 |
| 355 | 20231211 | 132000 | 2069350290 | 6760 | 6760 | 6760 | 6760 | 30 |
| 356 | 20231211 | 131900 | 2069147490 | 6760 | 6750 | 6760 | 6750 | 35 |
| 357 | 20231211 | 131800 | 2068911220 | 6760 | 6750 | 6760 | 6750 | 415 |
| 358 | 20231211 | 131700 | 2066108500 | 6750 | 6710 | 6750 | 6710 | 2745 |
| 359 | 20231211 | 131600 | 2047581030 | 6760 | 6730 | 6760 | 6730 | 5005 |
| 360 | 20231211 | 131500 | 2013814860 | 6710 | 6710 | 6710 | 6710 | 1024 |
| 361 | 20231211 | 131400 | 2006943820 | 6720 | 6720 | 6730 | 6720 | 61 |
| 362 | 20231211 | 131300 | 2006533870 | 6720 | 6720 | 6720 | 6720 | 6 |
| 363 | 20231211 | 131200 | 2006493550 | 6740 | 6740 | 6740 | 6740 | 0 |
| 364 | 20231211 | 131100 | 2006493550 | 6740 | 6730 | 6740 | 6730 | 13 |
| 365 | 20231211 | 131000 | 2006405950 | 6720 | 6740 | 6740 | 6720 | 645 |
| 366 | 20231211 | 130900 | 2002070360 | 6730 | 6740 | 6740 | 6730 | 94 |
| 367 | 20231211 | 130800 | 2001437710 | 6740 | 6740 | 6750 | 6740 | 2527 |
| 368 | 20231211 | 130700 | 1984384060 | 6730 | 6740 | 6740 | 6730 | 63 |
| 369 | 20231211 | 130600 | 1983959600 | 6740 | 6730 | 6740 | 6730 | 2145 |
| 370 | 20231211 | 130500 | 1969514110 | 6730 | 6720 | 6740 | 6720 | 2959 |
| 371 | 20231211 | 130400 | 1949615220 | 6720 | 6710 | 6720 | 6710 | 204 |
| 372 | 20231211 | 130300 | 1948246360 | 6700 | 6700 | 6700 | 6700 | 1671 |
| 373 | 20231211 | 130200 | 1937050660 | 6700 | 6700 | 6700 | 6690 | 683 |
| 374 | 20231211 | 130100 | 1932479650 | 6690 | 6690 | 6690 | 6690 | 90 |
| 375 | 20231211 | 130000 | 1931877550 | 6690 | 6680 | 6690 | 6670 | 2100 |
| 376 | 20231211 | 125900 | 1917833180 | 6690 | 6680 | 6690 | 6670 | 384 |
| 377 | 20231211 | 125800 | 1915269810 | 6690 | 6700 | 6700 | 6680 | 989 |
| 378 | 20231211 | 125700 | 1908653120 | 6690 | 6680 | 6690 | 6680 | 43 |
| 379 | 20231211 | 125600 | 1908365470 | 6680 | 6680 | 6680 | 6680 | 222 |
| 380 | 20231211 | 125500 | 1906882510 | 6690 | 6690 | 6690 | 6690 | 24 |
| 381 | 20231211 | 125400 | 1906721950 | 6700 | 6700 | 6700 | 6700 | 60 |
| 382 | 20231211 | 125300 | 1906319950 | 6700 | 6690 | 6700 | 6690 | 2169 |
| 383 | 20231211 | 125200 | 1891790400 | 6690 | 6690 | 6690 | 6690 | 2 |
| 384 | 20231211 | 125100 | 1891777020 | 6680 | 6680 | 6680 | 6680 | 212 |
| 385 | 20231211 | 125000 | 1890360860 | 6660 | 6640 | 6660 | 6640 | 937 |
| 386 | 20231211 | 124900 | 1884126700 | 6660 | 6660 | 6660 | 6660 | 50 |
| 387 | 20231211 | 124800 | 1883793700 | 6660 | 6660 | 6660 | 6660 | 13 |
| 388 | 20231211 | 124700 | 1883707120 | 6660 | 6660 | 6660 | 6660 | 761 |
| 389 | 20231211 | 124600 | 1878638860 | 6660 | 6660 | 6660 | 6660 | 0 |
| 390 | 20231211 | 124500 | 1878638860 | 6660 | 6660 | 6660 | 6640 | 91 |
| 391 | 20231211 | 124400 | 1878033400 | 6660 | 6660 | 6660 | 6660 | 40 |
| 392 | 20231211 | 124300 | 1877767000 | 6660 | 6650 | 6660 | 6650 | 229 |
| 393 | 20231211 | 124200 | 1876242050 | 6650 | 6650 | 6650 | 6650 | 199 |
| 394 | 20231211 | 124100 | 1874918700 | 6650 | 6650 | 6650 | 6650 | 102 |
| 395 | 20231211 | 124000 | 1874240400 | 6630 | 6640 | 6650 | 6630 | 13 |
| 396 | 20231211 | 123900 | 1874154040 | 6650 | 6630 | 6650 | 6630 | 209 |
| 397 | 20231211 | 123800 | 1872768330 | 6640 | 6640 | 6640 | 6640 | 1093 |
| 398 | 20231211 | 123700 | 1865510810 | 6640 | 6640 | 6640 | 6640 | 300 |
| 399 | 20231211 | 123600 | 1863518810 | 6630 | 6630 | 6630 | 6630 | 0 |
| 400 | 20231211 | 123500 | 1863518810 | 6630 | 6630 | 6630 | 6620 | 102 |
| 401 | 20231211 | 123400 | 1862843530 | 6640 | 6620 | 6640 | 6620 | 94 |
| 402 | 20231211 | 123300 | 1862221190 | 6620 | 6640 | 6640 | 6620 | 18 |
| 403 | 20231211 | 123200 | 1862101850 | 6640 | 6620 | 6640 | 6620 | 527 |
| 404 | 20231211 | 123100 | 1858608310 | 6630 | 6610 | 6630 | 6610 | 353 |
| 405 | 20231211 | 123000 | 1856271490 | 6620 | 6600 | 6620 | 6600 | 100 |
| 406 | 20231211 | 122900 | 1855611450 | 6600 | 6610 | 6610 | 6600 | 151 |
| 407 | 20231211 | 122800 | 1854614060 | 6620 | 6620 | 6620 | 6620 | 3 |
| 408 | 20231211 | 122700 | 1854594200 | 6640 | 6640 | 6640 | 6640 | 0 |
| 409 | 20231211 | 122600 | 1854594200 | 6640 | 6640 | 6640 | 6640 | 200 |
| 410 | 20231211 | 122500 | 1853266200 | 6640 | 6640 | 6640 | 6640 | 0 |
| 411 | 20231211 | 122400 | 1853266200 | 6640 | 6640 | 6640 | 6640 | 10 |
| 412 | 20231211 | 122300 | 1853199800 | 6640 | 6640 | 6640 | 6640 | 2 |
| 413 | 20231211 | 122200 | 1853186520 | 6640 | 6630 | 6640 | 6630 | 100 |
| 414 | 20231211 | 122100 | 1852522530 | 6640 | 6630 | 6640 | 6630 | 7 |
| 415 | 20231211 | 122000 | 1852476110 | 6640 | 6630 | 6640 | 6630 | 30 |
| 416 | 20231211 | 121900 | 1852277180 | 6640 | 6630 | 6640 | 6630 | 44 |
| 417 | 20231211 | 121800 | 1851985440 | 6600 | 6600 | 6600 | 6600 | 0 |
| 418 | 20231211 | 121700 | 1851985440 | 6600 | 6610 | 6610 | 6600 | 3 |
| 419 | 20231211 | 121600 | 1851965620 | 6650 | 6610 | 6650 | 6610 | 6 |
| 420 | 20231211 | 121500 | 1851925880 | 6610 | 6610 | 6610 | 6610 | 62 |
| 421 | 20231211 | 121400 | 1851516060 | 6610 | 6610 | 6650 | 6600 | 55 |
| 422 | 20231211 | 121300 | 1851152590 | 6650 | 6610 | 6650 | 6610 | 684 |
| 423 | 20231211 | 121200 | 1846604030 | 6660 | 6660 | 6660 | 6660 | 0 |
| 424 | 20231211 | 121100 | 1846604030 | 6660 | 6660 | 6660 | 6610 | 517 |
| 425 | 20231211 | 121000 | 1843161290 | 6660 | 6650 | 6660 | 6650 | 106 |
| 426 | 20231211 | 120900 | 1842455380 | 6670 | 6670 | 6680 | 6670 | 34 |
| 427 | 20231211 | 120800 | 1842228380 | 6680 | 6650 | 6680 | 6650 | 1656 |
| 428 | 20231211 | 120700 | 1831200530 | 6650 | 6610 | 6650 | 6600 | 1651 |
| 429 | 20231211 | 120600 | 1820260530 | 6610 | 6580 | 6610 | 6580 | 3163 |
| 430 | 20231211 | 120500 | 1799416990 | 6580 | 6590 | 6590 | 6580 | 35 |
| 431 | 20231211 | 120400 | 1799186680 | 6580 | 6580 | 6580 | 6580 | 1 |
| 432 | 20231211 | 120300 | 1799180100 | 6590 | 6590 | 6590 | 6590 | 376 |
| 433 | 20231211 | 120200 | 1796702260 | 6570 | 6570 | 6590 | 6560 | 2453 |
| 434 | 20231211 | 120100 | 1780540500 | 6590 | 6570 | 6590 | 6570 | 21 |
| 435 | 20231211 | 120000 | 1780402130 | 6550 | 6590 | 6590 | 6550 | 2357 |
| 436 | 20231211 | 115900 | 1764947550 | 6590 | 6570 | 6590 | 6560 | 668 |
| 437 | 20231211 | 115800 | 1760564080 | 6590 | 6590 | 6590 | 6560 | 1125 |
| 438 | 20231211 | 115700 | 1753166050 | 6590 | 6620 | 6620 | 6590 | 612 |
| 439 | 20231211 | 115600 | 1749128730 | 6600 | 6620 | 6620 | 6600 | 1347 |
| 440 | 20231211 | 115500 | 1740228170 | 6620 | 6630 | 6630 | 6620 | 301 |
| 441 | 20231211 | 115400 | 1738234450 | 6650 | 6630 | 6650 | 6630 | 16 |
| 442 | 20231211 | 115300 | 1738128330 | 6630 | 6640 | 6640 | 6630 | 40 |
| 443 | 20231211 | 115200 | 1737863100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 444 | 20231211 | 115100 | 1737863100 | 6650 | 6650 | 6650 | 6650 | 1 |
| 445 | 20231211 | 115000 | 1737856450 | 6650 | 6650 | 6650 | 6630 | 137 |
| 446 | 20231211 | 114900 | 1736947800 | 6650 | 6650 | 6650 | 6630 | 1072 |
| 447 | 20231211 | 114800 | 1729830630 | 6650 | 6690 | 6690 | 6650 | 3650 |
| 448 | 20231211 | 114700 | 1705530140 | 6670 | 6690 | 6690 | 6670 | 591 |
| 449 | 20231211 | 114600 | 1701585230 | 6700 | 6670 | 6700 | 6670 | 234 |
| 450 | 20231211 | 114500 | 1700024350 | 6680 | 6690 | 6700 | 6680 | 487 |
| 451 | 20231211 | 114400 | 1696767400 | 6700 | 6710 | 6710 | 6700 | 20 |
| 452 | 20231211 | 114300 | 1696633300 | 6710 | 6710 | 6710 | 6710 | 2 |
| 453 | 20231211 | 114200 | 1696619880 | 6710 | 6710 | 6710 | 6710 | 0 |
| 454 | 20231211 | 114100 | 1696619880 | 6710 | 6710 | 6710 | 6710 | 0 |
| 455 | 20231211 | 114000 | 1696619880 | 6710 | 6710 | 6720 | 6710 | 247 |
| 456 | 20231211 | 113900 | 1694961500 | 6700 | 6700 | 6700 | 6700 | 1 |
| 457 | 20231211 | 113800 | 1694954800 | 6710 | 6700 | 6710 | 6700 | 173 |
| 458 | 20231211 | 113700 | 1693795690 | 6690 | 6710 | 6710 | 6690 | 56 |
| 459 | 20231211 | 113600 | 1693420030 | 6710 | 6710 | 6710 | 6710 | 0 |
| 460 | 20231211 | 113500 | 1693420030 | 6710 | 6700 | 6710 | 6690 | 306 |
| 461 | 20231211 | 113400 | 1691370250 | 6700 | 6700 | 6700 | 6700 | 1 |
| 462 | 20231211 | 113300 | 1691363550 | 6680 | 6690 | 6700 | 6680 | 894 |
| 463 | 20231211 | 113200 | 1685387830 | 6700 | 6700 | 6700 | 6700 | 57 |
| 464 | 20231211 | 113100 | 1685005930 | 6700 | 6700 | 6700 | 6700 | 0 |
| 465 | 20231211 | 113000 | 1685005930 | 6700 | 6710 | 6710 | 6700 | 23 |
| 466 | 20231211 | 112900 | 1684851620 | 6700 | 6700 | 6700 | 6700 | 1 |
| 467 | 20231211 | 112800 | 1684844920 | 6710 | 6700 | 6710 | 6690 | 9 |
| 468 | 20231211 | 112700 | 1684784610 | 6700 | 6700 | 6710 | 6690 | 399 |
| 469 | 20231211 | 112600 | 1682110700 | 6710 | 6710 | 6710 | 6710 | 30 |
| 470 | 20231211 | 112500 | 1681909400 | 6720 | 6690 | 6730 | 6690 | 1692 |
| 471 | 20231211 | 112400 | 1670588680 | 6700 | 6730 | 6730 | 6700 | 1113 |
| 472 | 20231211 | 112300 | 1663123190 | 6730 | 6720 | 6740 | 6720 | 310 |
| 473 | 20231211 | 112200 | 1661039430 | 6720 | 6720 | 6720 | 6700 | 358 |
| 474 | 20231211 | 112100 | 1658635040 | 6720 | 6710 | 6720 | 6710 | 56 |
| 475 | 20231211 | 112000 | 1658259260 | 6730 | 6710 | 6730 | 6700 | 505 |
| 476 | 20231211 | 111900 | 1654871520 | 6710 | 6730 | 6730 | 6710 | 1107 |
| 477 | 20231211 | 111800 | 1647432320 | 6740 | 6730 | 6740 | 6720 | 57 |
| 478 | 20231211 | 111700 | 1647048790 | 6740 | 6740 | 6740 | 6740 | 3 |
| 479 | 20231211 | 111600 | 1647028570 | 6740 | 6730 | 6740 | 6730 | 75 |
| 480 | 20231211 | 111500 | 1646523630 | 6720 | 6720 | 6730 | 6720 | 81 |
| 481 | 20231211 | 111400 | 1645979210 | 6730 | 6730 | 6730 | 6730 | 100 |
| 482 | 20231211 | 111300 | 1645306210 | 6730 | 6730 | 6730 | 6730 | 2 |
| 483 | 20231211 | 111200 | 1645292750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 484 | 20231211 | 111100 | 1645292750 | 6740 | 6740 | 6740 | 6740 | 3 |
| 485 | 20231211 | 111000 | 1645272530 | 6730 | 6730 | 6740 | 6730 | 269 |
| 486 | 20231211 | 110900 | 1643462050 | 6740 | 6730 | 6740 | 6730 | 428 |
| 487 | 20231211 | 110800 | 1640581580 | 6740 | 6740 | 6740 | 6740 | 63 |
| 488 | 20231211 | 110700 | 1640156960 | 6750 | 6720 | 6750 | 6720 | 302 |
| 489 | 20231211 | 110600 | 1638127460 | 6720 | 6740 | 6740 | 6720 | 571 |
| 490 | 20231211 | 110500 | 1634286900 | 6750 | 6740 | 6750 | 6740 | 22 |
| 491 | 20231211 | 110400 | 1634138410 | 6750 | 6750 | 6750 | 6750 | 20 |
| 492 | 20231211 | 110300 | 1634003410 | 6750 | 6740 | 6750 | 6730 | 42 |
| 493 | 20231211 | 110200 | 1633720660 | 6750 | 6740 | 6750 | 6730 | 108 |
| 494 | 20231211 | 110100 | 1632993250 | 6750 | 6740 | 6750 | 6740 | 404 |
| 495 | 20231211 | 110000 | 1630270250 | 6760 | 6760 | 6760 | 6730 | 101 |
| 496 | 20231211 | 105900 | 1629590320 | 6740 | 6750 | 6760 | 6740 | 175 |
| 497 | 20231211 | 105800 | 1628408860 | 6750 | 6770 | 6770 | 6750 | 137 |
| 498 | 20231211 | 105700 | 1627483210 | 6770 | 6750 | 6770 | 6750 | 138 |
| 499 | 20231211 | 105600 | 1626550540 | 6740 | 6760 | 6760 | 6740 | 36 |
| 500 | 20231211 | 105500 | 1626307610 | 6770 | 6770 | 6770 | 6750 | 18 |
| 501 | 20231211 | 105400 | 1626185790 | 6770 | 6750 | 6770 | 6750 | 131 |
| 502 | 20231211 | 105300 | 1625300120 | 6750 | 6710 | 6750 | 6710 | 1953 |
| 503 | 20231211 | 105200 | 1612150490 | 6720 | 6710 | 6720 | 6710 | 501 |
| 504 | 20231211 | 105100 | 1608788760 | 6710 | 6700 | 6720 | 6670 | 743 |
| 505 | 20231211 | 105000 | 1603822500 | 6700 | 6730 | 6740 | 6670 | 1013 |
| 506 | 20231211 | 104900 | 1597046930 | 6730 | 6740 | 6750 | 6660 | 3691 |
| 507 | 20231211 | 104800 | 1572289130 | 6750 | 6760 | 6760 | 6740 | 312 |
| 508 | 20231211 | 104700 | 1570184800 | 6760 | 6750 | 6760 | 6750 | 149 |
| 509 | 20231211 | 104600 | 1569179030 | 6750 | 6750 | 6770 | 6740 | 297 |
| 510 | 20231211 | 104500 | 1567176500 | 6770 | 6730 | 6780 | 6730 | 1875 |
| 511 | 20231211 | 104400 | 1554523640 | 6730 | 6750 | 6750 | 6720 | 808 |
| 512 | 20231211 | 104300 | 1549084340 | 6760 | 6750 | 6760 | 6750 | 471 |
| 513 | 20231211 | 104200 | 1545905030 | 6750 | 6750 | 6760 | 6740 | 60 |
| 514 | 20231211 | 104100 | 1545500090 | 6760 | 6770 | 6770 | 6750 | 1378 |
| 515 | 20231211 | 104000 | 1536183320 | 6770 | 6770 | 6770 | 6770 | 77 |
| 516 | 20231211 | 103900 | 1535662030 | 6770 | 6770 | 6780 | 6770 | 1637 |
| 517 | 20231211 | 103800 | 1524566590 | 6780 | 6780 | 6780 | 6770 | 662 |
| 518 | 20231211 | 103700 | 1520078880 | 6780 | 6780 | 6790 | 6750 | 2807 |
| 519 | 20231211 | 103600 | 1501051700 | 6790 | 6760 | 6790 | 6760 | 1068 |
| 520 | 20231211 | 103500 | 1493817860 | 6710 | 6730 | 6760 | 6710 | 2095 |
| 521 | 20231211 | 103400 | 1479687640 | 6730 | 6690 | 6730 | 6680 | 1975 |
| 522 | 20231211 | 103300 | 1466433650 | 6700 | 6700 | 6700 | 6680 | 718 |
| 523 | 20231211 | 103200 | 1461630310 | 6710 | 6700 | 6710 | 6700 | 255 |
| 524 | 20231211 | 103100 | 1459919270 | 6710 | 6700 | 6710 | 6700 | 867 |
| 525 | 20231211 | 103000 | 1454110300 | 6710 | 6700 | 6710 | 6680 | 189 |
| 526 | 20231211 | 102900 | 1452846140 | 6720 | 6720 | 6720 | 6690 | 328 |
| 527 | 20231211 | 102800 | 1450647760 | 6720 | 6710 | 6720 | 6710 | 2 |
| 528 | 20231211 | 102700 | 1450634330 | 6720 | 6730 | 6730 | 6710 | 178 |
| 529 | 20231211 | 102600 | 1449438740 | 6730 | 6740 | 6740 | 6720 | 479 |
| 530 | 20231211 | 102500 | 1446219210 | 6740 | 6730 | 6740 | 6720 | 598 |
| 531 | 20231211 | 102400 | 1442190000 | 6740 | 6700 | 6740 | 6700 | 5507 |
| 532 | 20231211 | 102300 | 1405174280 | 6700 | 6670 | 6700 | 6670 | 3974 |
| 533 | 20231211 | 102200 | 1378654390 | 6670 | 6670 | 6670 | 6670 | 52 |
| 534 | 20231211 | 102100 | 1378307550 | 6650 | 6690 | 6690 | 6650 | 4495 |
| 535 | 20231211 | 102000 | 1348322640 | 6690 | 6700 | 6720 | 6690 | 225 |
| 536 | 20231211 | 101900 | 1346816340 | 6720 | 6720 | 6730 | 6710 | 576 |
| 537 | 20231211 | 101800 | 1342945610 | 6720 | 6700 | 6720 | 6700 | 176 |
| 538 | 20231211 | 101700 | 1341764760 | 6700 | 6720 | 6730 | 6700 | 2416 |
| 539 | 20231211 | 101600 | 1325534220 | 6730 | 6700 | 6730 | 6680 | 1509 |
| 540 | 20231211 | 101500 | 1315436360 | 6710 | 6730 | 6730 | 6710 | 275 |
| 541 | 20231211 | 101400 | 1313589830 | 6730 | 6730 | 6730 | 6690 | 278 |
| 542 | 20231211 | 101300 | 1311724710 | 6700 | 6720 | 6730 | 6680 | 1797 |
| 543 | 20231211 | 101200 | 1299694920 | 6730 | 6720 | 6730 | 6670 | 3032 |
| 544 | 20231211 | 101100 | 1279351770 | 6730 | 6760 | 6770 | 6730 | 4664 |
| 545 | 20231211 | 101000 | 1247852290 | 6770 | 6810 | 6840 | 6740 | 19465 |
| 546 | 20231211 | 100900 | 1115638540 | 6800 | 6770 | 6810 | 6770 | 9333 |
| 547 | 20231211 | 100800 | 1052290060 | 6770 | 6740 | 6780 | 6730 | 5979 |
| 548 | 20231211 | 100700 | 1011891730 | 6740 | 6730 | 6740 | 6710 | 3620 |
| 549 | 20231211 | 100600 | 987552150 | 6730 | 6710 | 6730 | 6700 | 5011 |
| 550 | 20231211 | 100500 | 953902130 | 6710 | 6670 | 6730 | 6660 | 7745 |
| 551 | 20231211 | 100400 | 902042130 | 6670 | 6650 | 6670 | 6630 | 4412 |
| 552 | 20231211 | 100300 | 872666510 | 6640 | 6640 | 6650 | 6630 | 2574 |
| 553 | 20231211 | 100200 | 855573520 | 6650 | 6600 | 6650 | 6590 | 8862 |
| 554 | 20231211 | 100100 | 796886390 | 6610 | 6620 | 6620 | 6600 | 1528 |
| 555 | 20231211 | 100000 | 786788000 | 6630 | 6620 | 6630 | 6610 | 1491 |
| 556 | 20231211 | 095900 | 776927610 | 6610 | 6630 | 6630 | 6610 | 471 |
| 557 | 20231211 | 095800 | 773806970 | 6630 | 6620 | 6630 | 6620 | 7 |
| 558 | 20231211 | 095700 | 773760610 | 6630 | 6620 | 6630 | 6610 | 1056 |
| 559 | 20231211 | 095600 | 766769170 | 6620 | 6610 | 6620 | 6600 | 341 |
| 560 | 20231211 | 095500 | 764517870 | 6610 | 6600 | 6610 | 6600 | 845 |
| 561 | 20231211 | 095400 | 758935120 | 6590 | 6570 | 6590 | 6570 | 2843 |
| 562 | 20231211 | 095300 | 740215200 | 6570 | 6570 | 6570 | 6550 | 431 |
| 563 | 20231211 | 095200 | 737386880 | 6580 | 6580 | 6580 | 6550 | 1702 |
| 564 | 20231211 | 095100 | 726209630 | 6580 | 6580 | 6590 | 6570 | 394 |
| 565 | 20231211 | 095000 | 723620940 | 6590 | 6580 | 6590 | 6570 | 696 |
| 566 | 20231211 | 094900 | 719042310 | 6580 | 6560 | 6580 | 6560 | 750 |
| 567 | 20231211 | 094800 | 714116840 | 6570 | 6570 | 6570 | 6550 | 912 |
| 568 | 20231211 | 094700 | 708130950 | 6580 | 6580 | 6580 | 6560 | 1768 |
| 569 | 20231211 | 094600 | 696520900 | 6580 | 6580 | 6590 | 6570 | 848 |
| 570 | 20231211 | 094500 | 690942380 | 6580 | 6580 | 6590 | 6570 | 253 |
| 571 | 20231211 | 094400 | 689278800 | 6590 | 6590 | 6590 | 6570 | 305 |
| 572 | 20231211 | 094300 | 687270230 | 6590 | 6620 | 6620 | 6580 | 1095 |
| 573 | 20231211 | 094200 | 680051400 | 6600 | 6620 | 6620 | 6600 | 1500 |
| 574 | 20231211 | 094100 | 670130960 | 6620 | 6610 | 6620 | 6610 | 546 |
| 575 | 20231211 | 094000 | 666518560 | 6620 | 6640 | 6640 | 6600 | 5023 |
| 576 | 20231211 | 093900 | 633267800 | 6640 | 6590 | 6640 | 6590 | 4011 |
| 577 | 20231211 | 093800 | 606734280 | 6590 | 6560 | 6600 | 6560 | 12398 |
| 578 | 20231211 | 093700 | 525083020 | 6570 | 6560 | 6570 | 6550 | 1989 |
| 579 | 20231211 | 093600 | 512026590 | 6570 | 6530 | 6570 | 6520 | 11825 |
| 580 | 20231211 | 093500 | 434705360 | 6530 | 6510 | 6530 | 6510 | 2047 |
| 581 | 20231211 | 093400 | 421359850 | 6520 | 6490 | 6530 | 6490 | 4636 |
| 582 | 20231211 | 093300 | 391193160 | 6490 | 6480 | 6490 | 6470 | 191 |
| 583 | 20231211 | 093200 | 389955510 | 6480 | 6470 | 6480 | 6450 | 1111 |
| 584 | 20231211 | 093100 | 382778220 | 6470 | 6480 | 6480 | 6460 | 814 |
| 585 | 20231211 | 093000 | 377508720 | 6480 | 6480 | 6480 | 6480 | 1162 |
| 586 | 20231211 | 092900 | 369978960 | 6480 | 6480 | 6490 | 6480 | 1009 |
| 587 | 20231211 | 092800 | 363431160 | 6490 | 6480 | 6500 | 6480 | 741 |
| 588 | 20231211 | 092700 | 358621760 | 6490 | 6490 | 6490 | 6480 | 155 |
| 589 | 20231211 | 092600 | 357615830 | 6490 | 6500 | 6500 | 6490 | 255 |
| 590 | 20231211 | 092500 | 355958380 | 6510 | 6490 | 6510 | 6490 | 1146 |
| 591 | 20231211 | 092400 | 348509180 | 6500 | 6460 | 6500 | 6460 | 279 |
| 592 | 20231211 | 092300 | 346703990 | 6460 | 6480 | 6480 | 6460 | 1290 |
| 593 | 20231211 | 092200 | 338363100 | 6470 | 6480 | 6480 | 6470 | 308 |
| 594 | 20231211 | 092100 | 336367770 | 6480 | 6470 | 6480 | 6460 | 1002 |
| 595 | 20231211 | 092000 | 329881420 | 6470 | 6490 | 6490 | 6470 | 1103 |
| 596 | 20231211 | 091900 | 322737000 | 6490 | 6480 | 6510 | 6480 | 1912 |
| 597 | 20231211 | 091800 | 310318240 | 6490 | 6510 | 6510 | 6490 | 320 |
| 598 | 20231211 | 091700 | 308238190 | 6510 | 6490 | 6510 | 6470 | 1728 |
| 599 | 20231211 | 091600 | 297027320 | 6490 | 6450 | 6540 | 6450 | 10275 |
| 600 | 20231211 | 091500 | 230164300 | 6470 | 6400 | 6470 | 6400 | 2854 |
| 601 | 20231211 | 091400 | 211778480 | 6420 | 6380 | 6420 | 6380 | 1444 |
| 602 | 20231211 | 091300 | 202530830 | 6400 | 6400 | 6400 | 6400 | 362 |
| 603 | 20231211 | 091200 | 200214030 | 6400 | 6380 | 6400 | 6360 | 1553 |
| 604 | 20231211 | 091100 | 190294480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 605 | 20231211 | 091000 | 190294480 | 6390 | 6380 | 6400 | 6360 | 3553 |
| 606 | 20231211 | 090900 | 167615150 | 6380 | 6400 | 6400 | 6370 | 8687 |
| 607 | 20231211 | 090800 | 112068280 | 6410 | 6370 | 6410 | 6370 | 1574 |
| 608 | 20231211 | 090700 | 102000130 | 6370 | 6360 | 6410 | 6320 | 5409 |
| 609 | 20231211 | 090600 | 67499390 | 6420 | 6310 | 6500 | 6280 | 6344 |
| 610 | 20231211 | 090500 | 26652770 | 6320 | 6300 | 6350 | 6300 | 539 |
| 611 | 20231211 | 090400 | 23247880 | 6310 | 6300 | 6310 | 6300 | 559 |
| 612 | 20231211 | 090300 | 19724030 | 6290 | 6270 | 6290 | 6210 | 1273 |
| 613 | 20231211 | 090200 | 11773530 | 6270 | 6270 | 6270 | 6270 | 1 |
| 614 | 20231211 | 090100 | 11767260 | 6300 | 6300 | 6300 | 6270 | 638 |
| 615 | 20231211 | 090000 | 7763840 | 6280 | 6310 | 6310 | 6280 | 1202 |