29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 3026 |
| 3 | 20231208 | 184700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 4 | 20231208 | 184600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 5 | 20231208 | 184500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 6 | 20231208 | 184400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 7 | 20231208 | 184300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 8 | 20231208 | 184200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 9 | 20231208 | 184100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 10 | 20231208 | 184000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 11 | 20231208 | 183900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 12 | 20231208 | 183800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 13 | 20231208 | 183700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 14 | 20231208 | 183600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 15 | 20231208 | 183500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 16 | 20231208 | 183400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 17 | 20231208 | 183300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 18 | 20231208 | 183200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 19 | 20231208 | 183100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 20 | 20231208 | 183000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 21 | 20231208 | 182900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 22 | 20231208 | 182800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 23 | 20231208 | 182700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 24 | 20231208 | 182600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 25 | 20231208 | 182500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 26 | 20231208 | 182400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 27 | 20231208 | 182300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 28 | 20231208 | 182200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 29 | 20231208 | 182100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 30 | 20231208 | 182000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 31 | 20231208 | 181900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 32 | 20231208 | 181800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 3026 |
| 33 | 20231208 | 181700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 34 | 20231208 | 181600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 35 | 20231208 | 181500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 36 | 20231208 | 181400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 37 | 20231208 | 181300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 38 | 20231208 | 181200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 39 | 20231208 | 181100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 40 | 20231208 | 181000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 41 | 20231208 | 180900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 42 | 20231208 | 180800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 43 | 20231208 | 180700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 44 | 20231208 | 180600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 45 | 20231208 | 180500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 46 | 20231208 | 180400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 47 | 20231208 | 180300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 48 | 20231208 | 180200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 49 | 20231208 | 180100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 50 | 20231208 | 180000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 51 | 20231208 | 175900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 52 | 20231208 | 175800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 53 | 20231208 | 175700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 54 | 20231208 | 175600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 55 | 20231208 | 175500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 56 | 20231208 | 175400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 57 | 20231208 | 175300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 58 | 20231208 | 175200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 59 | 20231208 | 175100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 60 | 20231208 | 175000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 61 | 20231208 | 174900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 62 | 20231208 | 174800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 3026 |
| 63 | 20231208 | 174700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 64 | 20231208 | 174600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 65 | 20231208 | 174500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 66 | 20231208 | 174400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 67 | 20231208 | 174300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 68 | 20231208 | 174200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 69 | 20231208 | 174100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 70 | 20231208 | 174000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 71 | 20231208 | 173900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 72 | 20231208 | 173800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 73 | 20231208 | 173700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 74 | 20231208 | 173600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 75 | 20231208 | 173500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 76 | 20231208 | 173400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 77 | 20231208 | 173300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 78 | 20231208 | 173200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 79 | 20231208 | 173100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 80 | 20231208 | 173000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 81 | 20231208 | 172900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 82 | 20231208 | 172800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 83 | 20231208 | 172700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 84 | 20231208 | 172600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 85 | 20231208 | 172500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 86 | 20231208 | 172400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 87 | 20231208 | 172300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 88 | 20231208 | 172200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 89 | 20231208 | 172100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 90 | 20231208 | 172000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 91 | 20231208 | 171900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 92 | 20231208 | 171800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 3026 |
| 93 | 20231208 | 171700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 94 | 20231208 | 171600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 95 | 20231208 | 171500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 96 | 20231208 | 171400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 97 | 20231208 | 171300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 98 | 20231208 | 171200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 99 | 20231208 | 171100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 100 | 20231208 | 171000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 101 | 20231208 | 170900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 102 | 20231208 | 170800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 103 | 20231208 | 170700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 104 | 20231208 | 170600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 105 | 20231208 | 170500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 106 | 20231208 | 170400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 107 | 20231208 | 170300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 108 | 20231208 | 170200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 109 | 20231208 | 170100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 110 | 20231208 | 170000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 111 | 20231208 | 165900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 112 | 20231208 | 165800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 113 | 20231208 | 165700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 114 | 20231208 | 165600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 115 | 20231208 | 165500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 116 | 20231208 | 165400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 117 | 20231208 | 165300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 118 | 20231208 | 165200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 119 | 20231208 | 165100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 120 | 20231208 | 165000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 121 | 20231208 | 164900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 122 | 20231208 | 164800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 3026 |
| 123 | 20231208 | 164700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 124 | 20231208 | 164600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 125 | 20231208 | 164500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 126 | 20231208 | 164400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 127 | 20231208 | 164300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 128 | 20231208 | 164200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 129 | 20231208 | 164100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 130 | 20231208 | 164000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 131 | 20231208 | 163900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 132 | 20231208 | 163800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 133 | 20231208 | 163700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 134 | 20231208 | 163600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 135 | 20231208 | 163500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 136 | 20231208 | 163400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 137 | 20231208 | 163300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 138 | 20231208 | 163200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 139 | 20231208 | 163100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 140 | 20231208 | 163000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 141 | 20231208 | 162900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 142 | 20231208 | 162800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 143 | 20231208 | 162700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 144 | 20231208 | 162600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 145 | 20231208 | 162500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 146 | 20231208 | 162400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 147 | 20231208 | 162300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 148 | 20231208 | 162200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 149 | 20231208 | 162100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 150 | 20231208 | 162000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 151 | 20231208 | 161900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 152 | 20231208 | 161800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 3026 |
| 153 | 20231208 | 161700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 154 | 20231208 | 161600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 155 | 20231208 | 161500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 156 | 20231208 | 161400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 157 | 20231208 | 161300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 158 | 20231208 | 161200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 159 | 20231208 | 161100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 160 | 20231208 | 161000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 161 | 20231208 | 160900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 162 | 20231208 | 160800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 163 | 20231208 | 160700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 164 | 20231208 | 160600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 165 | 20231208 | 160500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 166 | 20231208 | 160400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 167 | 20231208 | 160300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 168 | 20231208 | 160200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 169 | 20231208 | 160100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 170 | 20231208 | 160000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 171 | 20231208 | 155900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 172 | 20231208 | 155800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 173 | 20231208 | 155700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 174 | 20231208 | 155600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 175 | 20231208 | 155500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 176 | 20231208 | 155400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 177 | 20231208 | 155300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 178 | 20231208 | 155200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 179 | 20231208 | 155100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 180 | 20231208 | 155000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 181 | 20231208 | 154900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 182 | 20231208 | 154800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 3026 |
| 183 | 20231208 | 154700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 184 | 20231208 | 154600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 185 | 20231208 | 154500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 186 | 20231208 | 154400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 187 | 20231208 | 154300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 188 | 20231208 | 154200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 189 | 20231208 | 154100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 190 | 20231208 | 154000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 191 | 20231208 | 153900 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 192 | 20231208 | 153800 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 193 | 20231208 | 153700 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 194 | 20231208 | 153600 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 195 | 20231208 | 153500 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20231208 | 153400 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20231208 | 153300 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20231208 | 153200 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20231208 | 153100 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20231208 | 153000 | 1561923260 | 7850 | 7850 | 7850 | 7850 | 3026 |
| 201 | 20231208 | 152900 | 1538169160 | 7830 | 7830 | 7830 | 7830 | 0 |
| 202 | 20231208 | 152800 | 1538169160 | 7830 | 7830 | 7830 | 7830 | 0 |
| 203 | 20231208 | 152700 | 1538169160 | 7830 | 7830 | 7830 | 7830 | 0 |
| 204 | 20231208 | 152600 | 1538169160 | 7830 | 7830 | 7830 | 7830 | 0 |
| 205 | 20231208 | 152500 | 1538169160 | 7830 | 7830 | 7830 | 7830 | 0 |
| 206 | 20231208 | 152400 | 1538169160 | 7830 | 7830 | 7830 | 7830 | 0 |
| 207 | 20231208 | 152300 | 1538169160 | 7830 | 7830 | 7830 | 7830 | 0 |
| 208 | 20231208 | 152200 | 1538169160 | 7830 | 7830 | 7830 | 7830 | 0 |
| 209 | 20231208 | 152100 | 1538169160 | 7830 | 7830 | 7830 | 7830 | 0 |
| 210 | 20231208 | 152000 | 1538169160 | 7830 | 7830 | 7830 | 7830 | 0 |
| 211 | 20231208 | 151900 | 1538169160 | 7830 | 7820 | 7840 | 7820 | 159 |
| 212 | 20231208 | 151800 | 1536924400 | 7830 | 7850 | 7850 | 7820 | 3686 |
| 213 | 20231208 | 151700 | 1508050990 | 7850 | 7840 | 7850 | 7840 | 392 |
| 214 | 20231208 | 151600 | 1504976280 | 7850 | 7840 | 7850 | 7840 | 317 |
| 215 | 20231208 | 151500 | 1502487950 | 7840 | 7850 | 7850 | 7840 | 215 |
| 216 | 20231208 | 151400 | 1500802180 | 7840 | 7850 | 7850 | 7840 | 300 |
| 217 | 20231208 | 151300 | 1498448080 | 7850 | 7850 | 7850 | 7840 | 201 |
| 218 | 20231208 | 151200 | 1496871440 | 7850 | 7850 | 7850 | 7850 | 143 |
| 219 | 20231208 | 151100 | 1495748890 | 7850 | 7860 | 7860 | 7850 | 18 |
| 220 | 20231208 | 151000 | 1495607570 | 7850 | 7850 | 7850 | 7850 | 383 |
| 221 | 20231208 | 150900 | 1492601020 | 7850 | 7850 | 7850 | 7850 | 65 |
| 222 | 20231208 | 150800 | 1492090770 | 7850 | 7850 | 7850 | 7840 | 790 |
| 223 | 20231208 | 150700 | 1485890570 | 7850 | 7850 | 7860 | 7850 | 403 |
| 224 | 20231208 | 150600 | 1482726860 | 7850 | 7850 | 7850 | 7850 | 714 |
| 225 | 20231208 | 150500 | 1477121960 | 7850 | 7850 | 7850 | 7850 | 1910 |
| 226 | 20231208 | 150400 | 1462128460 | 7850 | 7850 | 7860 | 7850 | 221 |
| 227 | 20231208 | 150300 | 1460393440 | 7850 | 7850 | 7850 | 7850 | 1802 |
| 228 | 20231208 | 150200 | 1446247740 | 7850 | 7850 | 7850 | 7850 | 60 |
| 229 | 20231208 | 150100 | 1445776740 | 7850 | 7840 | 7850 | 7840 | 160 |
| 230 | 20231208 | 150000 | 1444522240 | 7850 | 7850 | 7850 | 7850 | 113 |
| 231 | 20231208 | 145900 | 1443635190 | 7850 | 7850 | 7850 | 7850 | 199 |
| 232 | 20231208 | 145800 | 1442073040 | 7850 | 7850 | 7850 | 7850 | 363 |
| 233 | 20231208 | 145700 | 1439223490 | 7850 | 7840 | 7850 | 7840 | 321 |
| 234 | 20231208 | 145600 | 1436705640 | 7850 | 7850 | 7850 | 7850 | 224 |
| 235 | 20231208 | 145500 | 1434947240 | 7850 | 7850 | 7850 | 7850 | 445 |
| 236 | 20231208 | 145400 | 1431453990 | 7850 | 7850 | 7850 | 7850 | 1 |
| 237 | 20231208 | 145300 | 1431446140 | 7850 | 7850 | 7850 | 7850 | 72 |
| 238 | 20231208 | 145200 | 1430880940 | 7850 | 7850 | 7850 | 7840 | 329 |
| 239 | 20231208 | 145100 | 1428298300 | 7850 | 7860 | 7860 | 7850 | 2352 |
| 240 | 20231208 | 145000 | 1409831260 | 7860 | 7850 | 7860 | 7850 | 601 |
| 241 | 20231208 | 144900 | 1405112360 | 7860 | 7850 | 7860 | 7850 | 611 |
| 242 | 20231208 | 144800 | 1400315810 | 7860 | 7860 | 7860 | 7850 | 206 |
| 243 | 20231208 | 144700 | 1398697650 | 7850 | 7860 | 7860 | 7850 | 396 |
| 244 | 20231208 | 144600 | 1395588790 | 7860 | 7860 | 7860 | 7850 | 205 |
| 245 | 20231208 | 144500 | 1393978950 | 7850 | 7860 | 7860 | 7850 | 444 |
| 246 | 20231208 | 144400 | 1390493280 | 7860 | 7850 | 7860 | 7850 | 334 |
| 247 | 20231208 | 144300 | 1387871350 | 7850 | 7850 | 7850 | 7850 | 834 |
| 248 | 20231208 | 144200 | 1381324450 | 7850 | 7850 | 7850 | 7850 | 0 |
| 249 | 20231208 | 144100 | 1381324450 | 7850 | 7850 | 7850 | 7850 | 0 |
| 250 | 20231208 | 144000 | 1381324450 | 7850 | 7840 | 7850 | 7840 | 941 |
| 251 | 20231208 | 143900 | 1373944330 | 7840 | 7830 | 7840 | 7830 | 28 |
| 252 | 20231208 | 143800 | 1373725060 | 7830 | 7830 | 7840 | 7830 | 586 |
| 253 | 20231208 | 143700 | 1369132680 | 7840 | 7830 | 7840 | 7830 | 72 |
| 254 | 20231208 | 143600 | 1368568420 | 7830 | 7830 | 7830 | 7830 | 134 |
| 255 | 20231208 | 143500 | 1367519200 | 7830 | 7850 | 7850 | 7830 | 1068 |
| 256 | 20231208 | 143400 | 1359143080 | 7850 | 7840 | 7850 | 7840 | 580 |
| 257 | 20231208 | 143300 | 1354591980 | 7850 | 7850 | 7850 | 7850 | 634 |
| 258 | 20231208 | 143200 | 1349615080 | 7860 | 7820 | 7860 | 7820 | 10055 |
| 259 | 20231208 | 143100 | 1270807980 | 7820 | 7810 | 7820 | 7810 | 391 |
| 260 | 20231208 | 143000 | 1267750660 | 7810 | 7810 | 7810 | 7810 | 514 |
| 261 | 20231208 | 142900 | 1263736320 | 7820 | 7820 | 7820 | 7810 | 1503 |
| 262 | 20231208 | 142800 | 1251987370 | 7810 | 7810 | 7810 | 7810 | 2219 |
| 263 | 20231208 | 142700 | 1234656980 | 7810 | 7810 | 7810 | 7810 | 0 |
| 264 | 20231208 | 142600 | 1234656980 | 7810 | 7810 | 7810 | 7810 | 793 |
| 265 | 20231208 | 142500 | 1228463650 | 7800 | 7800 | 7800 | 7800 | 650 |
| 266 | 20231208 | 142400 | 1223393650 | 7800 | 7800 | 7800 | 7800 | 329 |
| 267 | 20231208 | 142300 | 1220827450 | 7800 | 7800 | 7800 | 7800 | 1426 |
| 268 | 20231208 | 142200 | 1209704650 | 7790 | 7790 | 7790 | 7790 | 0 |
| 269 | 20231208 | 142100 | 1209704650 | 7790 | 7790 | 7790 | 7790 | 675 |
| 270 | 20231208 | 142000 | 1204446400 | 7790 | 7790 | 7790 | 7790 | 2277 |
| 271 | 20231208 | 141900 | 1186708570 | 7790 | 7790 | 7790 | 7790 | 57 |
| 272 | 20231208 | 141800 | 1186264540 | 7790 | 7800 | 7800 | 7770 | 3015 |
| 273 | 20231208 | 141700 | 1162821900 | 7780 | 7810 | 7810 | 7780 | 1302 |
| 274 | 20231208 | 141600 | 1152681500 | 7810 | 7810 | 7810 | 7810 | 4 |
| 275 | 20231208 | 141500 | 1152650260 | 7810 | 7820 | 7820 | 7810 | 382 |
| 276 | 20231208 | 141400 | 1149666830 | 7810 | 7790 | 7810 | 7790 | 707 |
| 277 | 20231208 | 141300 | 1144148940 | 7790 | 7790 | 7790 | 7790 | 0 |
| 278 | 20231208 | 141200 | 1144148940 | 7790 | 7790 | 7790 | 7790 | 0 |
| 279 | 20231208 | 141100 | 1144148940 | 7790 | 7800 | 7800 | 7790 | 2140 |
| 280 | 20231208 | 141000 | 1127472900 | 7800 | 7800 | 7800 | 7800 | 472 |
| 281 | 20231208 | 140900 | 1123791300 | 7800 | 7800 | 7800 | 7800 | 100 |
| 282 | 20231208 | 140800 | 1123011300 | 7800 | 7800 | 7800 | 7800 | 180 |
| 283 | 20231208 | 140700 | 1121607300 | 7800 | 7800 | 7800 | 7800 | 106 |
| 284 | 20231208 | 140600 | 1120780500 | 7800 | 7800 | 7800 | 7800 | 350 |
| 285 | 20231208 | 140500 | 1118050500 | 7800 | 7800 | 7800 | 7800 | 1496 |
| 286 | 20231208 | 140400 | 1106381700 | 7800 | 7800 | 7800 | 7800 | 2604 |
| 287 | 20231208 | 140300 | 1086070500 | 7800 | 7800 | 7800 | 7800 | 184 |
| 288 | 20231208 | 140200 | 1084635300 | 7800 | 7810 | 7810 | 7800 | 1229 |
| 289 | 20231208 | 140100 | 1075046660 | 7810 | 7810 | 7810 | 7800 | 490 |
| 290 | 20231208 | 140000 | 1071220360 | 7810 | 7810 | 7810 | 7810 | 67 |
| 291 | 20231208 | 135900 | 1070697090 | 7810 | 7810 | 7810 | 7810 | 5 |
| 292 | 20231208 | 135800 | 1070658040 | 7810 | 7800 | 7820 | 7800 | 3662 |
| 293 | 20231208 | 135700 | 1042077600 | 7800 | 7800 | 7800 | 7790 | 1353 |
| 294 | 20231208 | 135600 | 1031524210 | 7790 | 7800 | 7800 | 7790 | 303 |
| 295 | 20231208 | 135500 | 1029163810 | 7790 | 7790 | 7790 | 7780 | 1773 |
| 296 | 20231208 | 135400 | 1015353790 | 7790 | 7790 | 7790 | 7790 | 567 |
| 297 | 20231208 | 135300 | 1010936860 | 7780 | 7780 | 7780 | 7770 | 595 |
| 298 | 20231208 | 135200 | 1006308370 | 7780 | 7780 | 7790 | 7780 | 1309 |
| 299 | 20231208 | 135100 | 996120960 | 7780 | 7770 | 7790 | 7770 | 792 |
| 300 | 20231208 | 135000 | 989955500 | 7760 | 7760 | 7760 | 7760 | 0 |
| 301 | 20231208 | 134900 | 989955500 | 7760 | 7760 | 7760 | 7760 | 493 |
| 302 | 20231208 | 134800 | 986129820 | 7760 | 7760 | 7760 | 7760 | 0 |
| 303 | 20231208 | 134700 | 986129820 | 7760 | 7770 | 7770 | 7760 | 4 |
| 304 | 20231208 | 134600 | 986098750 | 7780 | 7790 | 7790 | 7780 | 3170 |
| 305 | 20231208 | 134500 | 961405590 | 7790 | 7800 | 7800 | 7790 | 422 |
| 306 | 20231208 | 134400 | 958117490 | 7800 | 7800 | 7800 | 7800 | 253 |
| 307 | 20231208 | 134300 | 956144090 | 7800 | 7790 | 7800 | 7790 | 19 |
| 308 | 20231208 | 134200 | 955995980 | 7800 | 7800 | 7800 | 7790 | 169 |
| 309 | 20231208 | 134100 | 954677880 | 7790 | 7790 | 7790 | 7790 | 56 |
| 310 | 20231208 | 134000 | 954241640 | 7790 | 7760 | 7790 | 7760 | 2652 |
| 311 | 20231208 | 133900 | 933626070 | 7760 | 7760 | 7760 | 7760 | 0 |
| 312 | 20231208 | 133800 | 933626070 | 7760 | 7760 | 7760 | 7760 | 18 |
| 313 | 20231208 | 133700 | 933486390 | 7760 | 7760 | 7760 | 7760 | 6 |
| 314 | 20231208 | 133600 | 933439830 | 7760 | 7750 | 7760 | 7750 | 60 |
| 315 | 20231208 | 133500 | 932974790 | 7760 | 7760 | 7760 | 7760 | 0 |
| 316 | 20231208 | 133400 | 932974790 | 7760 | 7760 | 7760 | 7760 | 18 |
| 317 | 20231208 | 133300 | 932835110 | 7750 | 7760 | 7760 | 7750 | 420 |
| 318 | 20231208 | 133200 | 929579810 | 7760 | 7760 | 7760 | 7760 | 30 |
| 319 | 20231208 | 133100 | 929347010 | 7760 | 7760 | 7760 | 7760 | 90 |
| 320 | 20231208 | 133000 | 928648610 | 7760 | 7770 | 7770 | 7760 | 317 |
| 321 | 20231208 | 132900 | 926186210 | 7780 | 7780 | 7780 | 7770 | 405 |
| 322 | 20231208 | 132800 | 923036000 | 7780 | 7790 | 7790 | 7780 | 481 |
| 323 | 20231208 | 132700 | 919291160 | 7770 | 7790 | 7790 | 7770 | 916 |
| 324 | 20231208 | 132600 | 912156190 | 7790 | 7790 | 7790 | 7790 | 0 |
| 325 | 20231208 | 132500 | 912156190 | 7790 | 7790 | 7790 | 7790 | 266 |
| 326 | 20231208 | 132400 | 910084050 | 7780 | 7780 | 7790 | 7780 | 367 |
| 327 | 20231208 | 132300 | 907226990 | 7780 | 7780 | 7780 | 7780 | 14 |
| 328 | 20231208 | 132200 | 907118070 | 7780 | 7780 | 7790 | 7780 | 270 |
| 329 | 20231208 | 132100 | 905017450 | 7770 | 7770 | 7770 | 7770 | 193 |
| 330 | 20231208 | 132000 | 903517840 | 7770 | 7770 | 7770 | 7770 | 85 |
| 331 | 20231208 | 131900 | 902857390 | 7780 | 7770 | 7780 | 7770 | 235 |
| 332 | 20231208 | 131800 | 901030370 | 7780 | 7780 | 7780 | 7780 | 211 |
| 333 | 20231208 | 131700 | 899388790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 334 | 20231208 | 131600 | 899388790 | 7780 | 7790 | 7790 | 7780 | 116 |
| 335 | 20231208 | 131500 | 898485480 | 7790 | 7790 | 7790 | 7790 | 0 |
| 336 | 20231208 | 131400 | 898485480 | 7790 | 7790 | 7790 | 7790 | 381 |
| 337 | 20231208 | 131300 | 895517490 | 7790 | 7800 | 7800 | 7790 | 1029 |
| 338 | 20231208 | 131200 | 887492960 | 7800 | 7800 | 7800 | 7800 | 380 |
| 339 | 20231208 | 131100 | 884528960 | 7800 | 7800 | 7810 | 7800 | 1587 |
| 340 | 20231208 | 131000 | 872150350 | 7800 | 7790 | 7800 | 7790 | 81 |
| 341 | 20231208 | 130900 | 871518750 | 7790 | 7800 | 7800 | 7790 | 254 |
| 342 | 20231208 | 130800 | 869538090 | 7820 | 7780 | 7820 | 7780 | 3532 |
| 343 | 20231208 | 130700 | 841973810 | 7780 | 7780 | 7790 | 7780 | 2086 |
| 344 | 20231208 | 130600 | 825744720 | 7780 | 7760 | 7780 | 7760 | 2073 |
| 345 | 20231208 | 130500 | 809639480 | 7760 | 7760 | 7760 | 7760 | 661 |
| 346 | 20231208 | 130400 | 804510120 | 7760 | 7760 | 7760 | 7760 | 200 |
| 347 | 20231208 | 130300 | 802958120 | 7760 | 7760 | 7760 | 7760 | 500 |
| 348 | 20231208 | 130200 | 799078120 | 7770 | 7770 | 7770 | 7770 | 17 |
| 349 | 20231208 | 130100 | 798946030 | 7760 | 7760 | 7760 | 7760 | 9 |
| 350 | 20231208 | 130000 | 798876190 | 7760 | 7760 | 7760 | 7760 | 146 |
| 351 | 20231208 | 125900 | 797743230 | 7760 | 7760 | 7760 | 7760 | 493 |
| 352 | 20231208 | 125800 | 793917550 | 7760 | 7750 | 7760 | 7750 | 39 |
| 353 | 20231208 | 125700 | 793615130 | 7750 | 7750 | 7750 | 7750 | 11 |
| 354 | 20231208 | 125600 | 793529880 | 7750 | 7750 | 7750 | 7750 | 176 |
| 355 | 20231208 | 125500 | 792165880 | 7750 | 7750 | 7750 | 7750 | 130 |
| 356 | 20231208 | 125400 | 791158380 | 7750 | 7750 | 7750 | 7750 | 13 |
| 357 | 20231208 | 125300 | 791057630 | 7750 | 7750 | 7750 | 7750 | 59 |
| 358 | 20231208 | 125200 | 790600380 | 7750 | 7750 | 7750 | 7750 | 19 |
| 359 | 20231208 | 125100 | 790453130 | 7750 | 7750 | 7750 | 7750 | 0 |
| 360 | 20231208 | 125000 | 790453130 | 7750 | 7750 | 7750 | 7750 | 0 |
| 361 | 20231208 | 124900 | 790453130 | 7750 | 7750 | 7750 | 7750 | 32 |
| 362 | 20231208 | 124800 | 790205130 | 7750 | 7750 | 7750 | 7750 | 188 |
| 363 | 20231208 | 124700 | 788748130 | 7750 | 7750 | 7750 | 7740 | 1130 |
| 364 | 20231208 | 124600 | 780000630 | 7760 | 7760 | 7760 | 7760 | 1 |
| 365 | 20231208 | 124500 | 779992870 | 7760 | 7760 | 7760 | 7760 | 98 |
| 366 | 20231208 | 124400 | 779232390 | 7760 | 7760 | 7760 | 7760 | 4 |
| 367 | 20231208 | 124300 | 779201350 | 7760 | 7760 | 7760 | 7760 | 164 |
| 368 | 20231208 | 124200 | 777928710 | 7740 | 7760 | 7760 | 7740 | 1003 |
| 369 | 20231208 | 124100 | 770147710 | 7760 | 7760 | 7760 | 7760 | 50 |
| 370 | 20231208 | 124000 | 769759710 | 7770 | 7770 | 7770 | 7770 | 0 |
| 371 | 20231208 | 123900 | 769759710 | 7770 | 7750 | 7770 | 7750 | 1408 |
| 372 | 20231208 | 123800 | 758845550 | 7750 | 7750 | 7750 | 7750 | 17 |
| 373 | 20231208 | 123700 | 758713800 | 7750 | 7750 | 7750 | 7750 | 7 |
| 374 | 20231208 | 123600 | 758659550 | 7750 | 7740 | 7750 | 7740 | 39 |
| 375 | 20231208 | 123500 | 758357600 | 7740 | 7740 | 7740 | 7740 | 5 |
| 376 | 20231208 | 123400 | 758318900 | 7750 | 7750 | 7750 | 7750 | 0 |
| 377 | 20231208 | 123300 | 758318900 | 7750 | 7750 | 7750 | 7750 | 3 |
| 378 | 20231208 | 123200 | 758295650 | 7740 | 7750 | 7750 | 7740 | 35 |
| 379 | 20231208 | 123100 | 758024730 | 7750 | 7740 | 7750 | 7740 | 37 |
| 380 | 20231208 | 123000 | 757738180 | 7740 | 7740 | 7740 | 7740 | 72 |
| 381 | 20231208 | 122900 | 757180900 | 7750 | 7750 | 7750 | 7750 | 10 |
| 382 | 20231208 | 122800 | 757103400 | 7750 | 7730 | 7750 | 7730 | 521 |
| 383 | 20231208 | 122700 | 753076050 | 7730 | 7740 | 7740 | 7730 | 1000 |
| 384 | 20231208 | 122600 | 745345590 | 7750 | 7750 | 7750 | 7750 | 241 |
| 385 | 20231208 | 122500 | 743477840 | 7750 | 7750 | 7760 | 7750 | 59 |
| 386 | 20231208 | 122400 | 743020420 | 7750 | 7770 | 7770 | 7750 | 411 |
| 387 | 20231208 | 122300 | 739832050 | 7760 | 7760 | 7760 | 7760 | 43 |
| 388 | 20231208 | 122200 | 739498370 | 7770 | 7760 | 7770 | 7760 | 27 |
| 389 | 20231208 | 122100 | 739288680 | 7760 | 7750 | 7760 | 7750 | 126 |
| 390 | 20231208 | 122000 | 738311420 | 7760 | 7760 | 7760 | 7760 | 475 |
| 391 | 20231208 | 121900 | 734625420 | 7760 | 7760 | 7760 | 7760 | 88 |
| 392 | 20231208 | 121800 | 733942540 | 7760 | 7760 | 7760 | 7760 | 23 |
| 393 | 20231208 | 121700 | 733764060 | 7760 | 7760 | 7760 | 7760 | 0 |
| 394 | 20231208 | 121600 | 733764060 | 7760 | 7760 | 7760 | 7760 | 0 |
| 395 | 20231208 | 121500 | 733764060 | 7760 | 7760 | 7760 | 7760 | 50 |
| 396 | 20231208 | 121400 | 733376060 | 7760 | 7760 | 7760 | 7760 | 462 |
| 397 | 20231208 | 121300 | 729790940 | 7760 | 7750 | 7760 | 7750 | 144 |
| 398 | 20231208 | 121200 | 728673820 | 7760 | 7760 | 7760 | 7760 | 81 |
| 399 | 20231208 | 121100 | 728045260 | 7760 | 7750 | 7760 | 7750 | 381 |
| 400 | 20231208 | 121000 | 725088750 | 7750 | 7750 | 7750 | 7750 | 30 |
| 401 | 20231208 | 120900 | 724856250 | 7750 | 7750 | 7760 | 7750 | 522 |
| 402 | 20231208 | 120800 | 720810350 | 7750 | 7750 | 7750 | 7750 | 0 |
| 403 | 20231208 | 120700 | 720810350 | 7750 | 7750 | 7750 | 7750 | 21 |
| 404 | 20231208 | 120600 | 720647600 | 7750 | 7740 | 7750 | 7740 | 132 |
| 405 | 20231208 | 120500 | 719625910 | 7750 | 7730 | 7750 | 7730 | 151 |
| 406 | 20231208 | 120400 | 718455980 | 7740 | 7740 | 7740 | 7740 | 67 |
| 407 | 20231208 | 120300 | 717937400 | 7740 | 7740 | 7740 | 7740 | 26 |
| 408 | 20231208 | 120200 | 717736160 | 7730 | 7730 | 7730 | 7730 | 0 |
| 409 | 20231208 | 120100 | 717736160 | 7730 | 7730 | 7730 | 7730 | 0 |
| 410 | 20231208 | 120000 | 717736160 | 7730 | 7720 | 7740 | 7720 | 1492 |
| 411 | 20231208 | 115900 | 706207060 | 7720 | 7720 | 7720 | 7710 | 68 |
| 412 | 20231208 | 115800 | 705682110 | 7710 | 7710 | 7710 | 7710 | 0 |
| 413 | 20231208 | 115700 | 705682110 | 7710 | 7710 | 7710 | 7710 | 0 |
| 414 | 20231208 | 115600 | 705682110 | 7710 | 7710 | 7710 | 7700 | 219 |
| 415 | 20231208 | 115500 | 703994120 | 7710 | 7710 | 7710 | 7710 | 318 |
| 416 | 20231208 | 115400 | 701542340 | 7720 | 7720 | 7720 | 7720 | 0 |
| 417 | 20231208 | 115300 | 701542340 | 7720 | 7720 | 7720 | 7720 | 19 |
| 418 | 20231208 | 115200 | 701395660 | 7720 | 7720 | 7720 | 7720 | 2 |
| 419 | 20231208 | 115100 | 701380220 | 7720 | 7690 | 7720 | 7690 | 101 |
| 420 | 20231208 | 115000 | 700603500 | 7720 | 7720 | 7720 | 7690 | 2463 |
| 421 | 20231208 | 114900 | 681614020 | 7730 | 7730 | 7730 | 7730 | 0 |
| 422 | 20231208 | 114800 | 681614020 | 7730 | 7730 | 7730 | 7730 | 85 |
| 423 | 20231208 | 114700 | 680956970 | 7730 | 7730 | 7730 | 7730 | 5 |
| 424 | 20231208 | 114600 | 680918320 | 7730 | 7730 | 7730 | 7730 | 327 |
| 425 | 20231208 | 114500 | 678390610 | 7730 | 7720 | 7730 | 7720 | 217 |
| 426 | 20231208 | 114400 | 676715200 | 7720 | 7720 | 7720 | 7720 | 100 |
| 427 | 20231208 | 114300 | 675943200 | 7720 | 7730 | 7730 | 7720 | 11 |
| 428 | 20231208 | 114200 | 675858180 | 7720 | 7720 | 7720 | 7720 | 120 |
| 429 | 20231208 | 114100 | 674931780 | 7720 | 7720 | 7720 | 7720 | 17 |
| 430 | 20231208 | 114000 | 674800540 | 7710 | 7710 | 7710 | 7710 | 100 |
| 431 | 20231208 | 113900 | 674029540 | 7710 | 7710 | 7710 | 7700 | 1250 |
| 432 | 20231208 | 113800 | 664402850 | 7720 | 7720 | 7720 | 7720 | 0 |
| 433 | 20231208 | 113700 | 664402850 | 7720 | 7720 | 7720 | 7720 | 18 |
| 434 | 20231208 | 113600 | 664263890 | 7720 | 7720 | 7720 | 7720 | 79 |
| 435 | 20231208 | 113500 | 663654010 | 7730 | 7730 | 7730 | 7730 | 9 |
| 436 | 20231208 | 113400 | 663584440 | 7730 | 7710 | 7730 | 7710 | 608 |
| 437 | 20231208 | 113300 | 658892880 | 7700 | 7710 | 7710 | 7700 | 382 |
| 438 | 20231208 | 113200 | 655948300 | 7710 | 7710 | 7710 | 7710 | 5 |
| 439 | 20231208 | 113100 | 655909750 | 7720 | 7720 | 7720 | 7720 | 0 |
| 440 | 20231208 | 113000 | 655909750 | 7720 | 7720 | 7720 | 7720 | 0 |
| 441 | 20231208 | 112900 | 655909750 | 7720 | 7710 | 7720 | 7710 | 106 |
| 442 | 20231208 | 112800 | 655092060 | 7700 | 7710 | 7710 | 7700 | 555 |
| 443 | 20231208 | 112700 | 650813670 | 7700 | 7700 | 7700 | 7700 | 0 |
| 444 | 20231208 | 112600 | 650813670 | 7700 | 7700 | 7700 | 7700 | 0 |
| 445 | 20231208 | 112500 | 650813670 | 7700 | 7710 | 7710 | 7700 | 550 |
| 446 | 20231208 | 112400 | 646577260 | 7710 | 7710 | 7710 | 7710 | 188 |
| 447 | 20231208 | 112300 | 645127780 | 7710 | 7720 | 7720 | 7710 | 516 |
| 448 | 20231208 | 112200 | 641146100 | 7730 | 7730 | 7730 | 7730 | 75 |
| 449 | 20231208 | 112100 | 640566350 | 7730 | 7730 | 7730 | 7730 | 244 |
| 450 | 20231208 | 112000 | 638680230 | 7750 | 7730 | 7750 | 7730 | 110 |
| 451 | 20231208 | 111900 | 637827770 | 7720 | 7720 | 7720 | 7720 | 26 |
| 452 | 20231208 | 111800 | 637627050 | 7720 | 7720 | 7720 | 7720 | 0 |
| 453 | 20231208 | 111700 | 637627050 | 7720 | 7720 | 7720 | 7720 | 136 |
| 454 | 20231208 | 111600 | 636577130 | 7720 | 7700 | 7720 | 7700 | 809 |
| 455 | 20231208 | 111500 | 630339510 | 7690 | 7690 | 7690 | 7690 | 61 |
| 456 | 20231208 | 111400 | 629870420 | 7700 | 7700 | 7700 | 7700 | 350 |
| 457 | 20231208 | 111300 | 627175420 | 7700 | 7700 | 7700 | 7700 | 92 |
| 458 | 20231208 | 111200 | 626467020 | 7710 | 7720 | 7720 | 7710 | 435 |
| 459 | 20231208 | 111100 | 623112060 | 7720 | 7700 | 7740 | 7700 | 759 |
| 460 | 20231208 | 111000 | 617245200 | 7690 | 7690 | 7690 | 7690 | 21 |
| 461 | 20231208 | 110900 | 617083710 | 7690 | 7710 | 7710 | 7690 | 593 |
| 462 | 20231208 | 110800 | 612514810 | 7710 | 7690 | 7710 | 7690 | 348 |
| 463 | 20231208 | 110700 | 609837150 | 7690 | 7690 | 7690 | 7690 | 148 |
| 464 | 20231208 | 110600 | 608699030 | 7680 | 7680 | 7680 | 7680 | 80 |
| 465 | 20231208 | 110500 | 608084630 | 7680 | 7680 | 7680 | 7680 | 0 |
| 466 | 20231208 | 110400 | 608084630 | 7680 | 7680 | 7680 | 7680 | 193 |
| 467 | 20231208 | 110300 | 606602390 | 7670 | 7680 | 7680 | 7650 | 5365 |
| 468 | 20231208 | 110200 | 565478550 | 7690 | 7690 | 7740 | 7690 | 179 |
| 469 | 20231208 | 110100 | 564101590 | 7690 | 7690 | 7690 | 7690 | 48 |
| 470 | 20231208 | 110000 | 563732470 | 7690 | 7690 | 7690 | 7690 | 1 |
| 471 | 20231208 | 105900 | 563724780 | 7680 | 7690 | 7690 | 7680 | 166 |
| 472 | 20231208 | 105800 | 562449790 | 7690 | 7690 | 7690 | 7690 | 102 |
| 473 | 20231208 | 105700 | 561665410 | 7690 | 7690 | 7690 | 7690 | 87 |
| 474 | 20231208 | 105600 | 560996380 | 7700 | 7710 | 7710 | 7700 | 83 |
| 475 | 20231208 | 105500 | 560357260 | 7710 | 7730 | 7730 | 7710 | 203 |
| 476 | 20231208 | 105400 | 558791470 | 7730 | 7700 | 7750 | 7700 | 1867 |
| 477 | 20231208 | 105300 | 544371600 | 7690 | 7690 | 7690 | 7690 | 50 |
| 478 | 20231208 | 105200 | 543987100 | 7690 | 7690 | 7690 | 7690 | 140 |
| 479 | 20231208 | 105100 | 542910500 | 7680 | 7680 | 7680 | 7680 | 107 |
| 480 | 20231208 | 105000 | 542088740 | 7680 | 7690 | 7690 | 7680 | 394 |
| 481 | 20231208 | 104900 | 539062630 | 7700 | 7700 | 7700 | 7700 | 1 |
| 482 | 20231208 | 104800 | 539054930 | 7700 | 7700 | 7700 | 7700 | 0 |
| 483 | 20231208 | 104700 | 539054930 | 7700 | 7700 | 7700 | 7700 | 0 |
| 484 | 20231208 | 104600 | 539054930 | 7700 | 7700 | 7700 | 7700 | 13 |
| 485 | 20231208 | 104500 | 538954830 | 7700 | 7710 | 7710 | 7700 | 111 |
| 486 | 20231208 | 104400 | 538099180 | 7730 | 7730 | 7730 | 7730 | 5 |
| 487 | 20231208 | 104300 | 538060530 | 7710 | 7710 | 7710 | 7710 | 1 |
| 488 | 20231208 | 104200 | 538052820 | 7710 | 7700 | 7750 | 7700 | 815 |
| 489 | 20231208 | 104100 | 531762620 | 7680 | 7680 | 7680 | 7680 | 14 |
| 490 | 20231208 | 104000 | 531655100 | 7680 | 7700 | 7700 | 7680 | 436 |
| 491 | 20231208 | 103900 | 528302270 | 7700 | 7700 | 7700 | 7700 | 149 |
| 492 | 20231208 | 103800 | 527154970 | 7700 | 7700 | 7700 | 7700 | 148 |
| 493 | 20231208 | 103700 | 526015370 | 7700 | 7700 | 7700 | 7700 | 0 |
| 494 | 20231208 | 103600 | 526015370 | 7700 | 7690 | 7700 | 7690 | 37 |
| 495 | 20231208 | 103500 | 525730480 | 7680 | 7680 | 7680 | 7680 | 61 |
| 496 | 20231208 | 103400 | 525262000 | 7680 | 7680 | 7680 | 7680 | 44 |
| 497 | 20231208 | 103300 | 524924080 | 7680 | 7680 | 7680 | 7670 | 139 |
| 498 | 20231208 | 103200 | 523857810 | 7680 | 7670 | 7680 | 7670 | 941 |
| 499 | 20231208 | 103100 | 516637530 | 7670 | 7690 | 7690 | 7670 | 1544 |
| 500 | 20231208 | 103000 | 504780600 | 7700 | 7690 | 7700 | 7690 | 308 |
| 501 | 20231208 | 102900 | 502412010 | 7710 | 7700 | 7710 | 7700 | 155 |
| 502 | 20231208 | 102800 | 501218500 | 7690 | 7690 | 7700 | 7690 | 223 |
| 503 | 20231208 | 102700 | 499503620 | 7690 | 7690 | 7690 | 7690 | 1230 |
| 504 | 20231208 | 102600 | 490044920 | 7680 | 7680 | 7680 | 7680 | 400 |
| 505 | 20231208 | 102500 | 486972920 | 7690 | 7690 | 7690 | 7690 | 20 |
| 506 | 20231208 | 102400 | 486819120 | 7690 | 7690 | 7690 | 7690 | 202 |
| 507 | 20231208 | 102300 | 485265740 | 7690 | 7690 | 7690 | 7690 | 0 |
| 508 | 20231208 | 102200 | 485265740 | 7690 | 7690 | 7690 | 7690 | 20 |
| 509 | 20231208 | 102100 | 485111940 | 7690 | 7680 | 7690 | 7680 | 241 |
| 510 | 20231208 | 102000 | 483259660 | 7690 | 7700 | 7700 | 7690 | 356 |
| 511 | 20231208 | 101900 | 480521740 | 7700 | 7700 | 7700 | 7700 | 0 |
| 512 | 20231208 | 101800 | 480521740 | 7700 | 7710 | 7710 | 7700 | 443 |
| 513 | 20231208 | 101700 | 477110630 | 7710 | 7710 | 7710 | 7710 | 0 |
| 514 | 20231208 | 101600 | 477110630 | 7710 | 7710 | 7710 | 7700 | 114 |
| 515 | 20231208 | 101500 | 476232190 | 7710 | 7710 | 7710 | 7710 | 47 |
| 516 | 20231208 | 101400 | 475869820 | 7700 | 7710 | 7710 | 7700 | 381 |
| 517 | 20231208 | 101300 | 472935790 | 7710 | 7730 | 7730 | 7710 | 566 |
| 518 | 20231208 | 101200 | 468570780 | 7730 | 7700 | 7760 | 7700 | 836 |
| 519 | 20231208 | 101100 | 462109290 | 7700 | 7700 | 7700 | 7700 | 100 |
| 520 | 20231208 | 101000 | 461339290 | 7700 | 7720 | 7720 | 7700 | 581 |
| 521 | 20231208 | 100900 | 456856280 | 7730 | 7730 | 7730 | 7730 | 0 |
| 522 | 20231208 | 100800 | 456856280 | 7730 | 7740 | 7740 | 7730 | 143 |
| 523 | 20231208 | 100700 | 455750620 | 7740 | 7740 | 7740 | 7740 | 0 |
| 524 | 20231208 | 100600 | 455750620 | 7740 | 7740 | 7740 | 7740 | 0 |
| 525 | 20231208 | 100500 | 455750620 | 7740 | 7740 | 7740 | 7740 | 167 |
| 526 | 20231208 | 100400 | 454458040 | 7740 | 7730 | 7740 | 7730 | 79 |
| 527 | 20231208 | 100300 | 453846980 | 7730 | 7750 | 7750 | 7730 | 510 |
| 528 | 20231208 | 100200 | 449894640 | 7760 | 7770 | 7770 | 7760 | 58 |
| 529 | 20231208 | 100100 | 449444080 | 7780 | 7750 | 7780 | 7750 | 769 |
| 530 | 20231208 | 100000 | 443474440 | 7750 | 7740 | 7750 | 7730 | 1210 |
| 531 | 20231208 | 095900 | 434098470 | 7730 | 7740 | 7740 | 7720 | 299 |
| 532 | 20231208 | 095800 | 431785760 | 7740 | 7730 | 7740 | 7730 | 1112 |
| 533 | 20231208 | 095700 | 423184480 | 7740 | 7740 | 7740 | 7740 | 0 |
| 534 | 20231208 | 095600 | 423184480 | 7740 | 7750 | 7750 | 7740 | 467 |
| 535 | 20231208 | 095500 | 419568230 | 7750 | 7750 | 7750 | 7750 | 92 |
| 536 | 20231208 | 095400 | 418855230 | 7750 | 7750 | 7750 | 7740 | 1486 |
| 537 | 20231208 | 095300 | 407338850 | 7760 | 7710 | 7760 | 7710 | 7155 |
| 538 | 20231208 | 095200 | 352108020 | 7700 | 7700 | 7700 | 7700 | 3 |
| 539 | 20231208 | 095100 | 352084920 | 7700 | 7700 | 7700 | 7700 | 2 |
| 540 | 20231208 | 095000 | 352069520 | 7700 | 7690 | 7700 | 7690 | 1986 |
| 541 | 20231208 | 094900 | 336787500 | 7690 | 7700 | 7700 | 7690 | 621 |
| 542 | 20231208 | 094800 | 332007800 | 7700 | 7700 | 7700 | 7700 | 122 |
| 543 | 20231208 | 094700 | 331068400 | 7700 | 7700 | 7700 | 7700 | 9 |
| 544 | 20231208 | 094600 | 330999100 | 7700 | 7700 | 7700 | 7670 | 2018 |
| 545 | 20231208 | 094500 | 315496780 | 7700 | 7700 | 7710 | 7700 | 39 |
| 546 | 20231208 | 094400 | 315196160 | 7700 | 7710 | 7710 | 7700 | 118 |
| 547 | 20231208 | 094300 | 314287380 | 7710 | 7710 | 7710 | 7710 | 7 |
| 548 | 20231208 | 094200 | 314233410 | 7710 | 7700 | 7710 | 7700 | 1041 |
| 549 | 20231208 | 094100 | 306217300 | 7710 | 7710 | 7710 | 7710 | 0 |
| 550 | 20231208 | 094000 | 306217300 | 7710 | 7700 | 7710 | 7700 | 22 |
| 551 | 20231208 | 093900 | 306047730 | 7700 | 7710 | 7710 | 7700 | 3 |
| 552 | 20231208 | 093800 | 306024610 | 7710 | 7710 | 7710 | 7700 | 138 |
| 553 | 20231208 | 093700 | 304961640 | 7710 | 7700 | 7710 | 7700 | 19 |
| 554 | 20231208 | 093600 | 304815280 | 7700 | 7700 | 7700 | 7700 | 191 |
| 555 | 20231208 | 093500 | 303344580 | 7700 | 7720 | 7720 | 7700 | 1015 |
| 556 | 20231208 | 093400 | 295519980 | 7720 | 7720 | 7720 | 7720 | 59 |
| 557 | 20231208 | 093300 | 295064500 | 7720 | 7710 | 7720 | 7710 | 135 |
| 558 | 20231208 | 093200 | 294023480 | 7710 | 7720 | 7720 | 7710 | 1522 |
| 559 | 20231208 | 093100 | 282288640 | 7720 | 7710 | 7720 | 7710 | 265 |
| 560 | 20231208 | 093000 | 280244340 | 7720 | 7700 | 7720 | 7700 | 806 |
| 561 | 20231208 | 092900 | 274036610 | 7710 | 7710 | 7710 | 7700 | 99 |
| 562 | 20231208 | 092800 | 273273800 | 7710 | 7710 | 7710 | 7700 | 300 |
| 563 | 20231208 | 092700 | 270961800 | 7710 | 7720 | 7720 | 7710 | 905 |
| 564 | 20231208 | 092600 | 263983890 | 7720 | 7720 | 7720 | 7720 | 54 |
| 565 | 20231208 | 092500 | 263567010 | 7710 | 7710 | 7710 | 7710 | 45 |
| 566 | 20231208 | 092400 | 263220060 | 7720 | 7720 | 7720 | 7720 | 0 |
| 567 | 20231208 | 092300 | 263220060 | 7720 | 7710 | 7720 | 7710 | 198 |
| 568 | 20231208 | 092200 | 261692550 | 7700 | 7700 | 7700 | 7700 | 154 |
| 569 | 20231208 | 092100 | 260506750 | 7710 | 7680 | 7710 | 7680 | 408 |
| 570 | 20231208 | 092000 | 257372260 | 7670 | 7660 | 7670 | 7660 | 1071 |
| 571 | 20231208 | 091900 | 249157700 | 7660 | 7650 | 7670 | 7650 | 92 |
| 572 | 20231208 | 091800 | 248453210 | 7670 | 7670 | 7670 | 7660 | 66 |
| 573 | 20231208 | 091700 | 247947040 | 7670 | 7640 | 7680 | 7640 | 1774 |
| 574 | 20231208 | 091600 | 234339260 | 7640 | 7630 | 7640 | 7620 | 2241 |
| 575 | 20231208 | 091500 | 217241290 | 7640 | 7640 | 7640 | 7630 | 768 |
| 576 | 20231208 | 091400 | 211377760 | 7640 | 7620 | 7640 | 7620 | 1190 |
| 577 | 20231208 | 091300 | 202307040 | 7610 | 7640 | 7640 | 7610 | 3714 |
| 578 | 20231208 | 091200 | 174000370 | 7640 | 7650 | 7650 | 7640 | 573 |
| 579 | 20231208 | 091100 | 169622590 | 7650 | 7660 | 7660 | 7630 | 3366 |
| 580 | 20231208 | 091000 | 143897930 | 7680 | 7670 | 7680 | 7670 | 773 |
| 581 | 20231208 | 090900 | 137966720 | 7670 | 7660 | 7670 | 7650 | 591 |
| 582 | 20231208 | 090800 | 133439230 | 7660 | 7640 | 7660 | 7630 | 1880 |
| 583 | 20231208 | 090700 | 119094090 | 7630 | 7670 | 7670 | 7630 | 1809 |
| 584 | 20231208 | 090600 | 105266620 | 7650 | 7670 | 7670 | 7650 | 21 |
| 585 | 20231208 | 090500 | 105105940 | 7640 | 7630 | 7650 | 7630 | 283 |
| 586 | 20231208 | 090400 | 102944160 | 7620 | 7670 | 7670 | 7620 | 2191 |
| 587 | 20231208 | 090300 | 86187100 | 7680 | 7660 | 7680 | 7660 | 149 |
| 588 | 20231208 | 090200 | 85045410 | 7670 | 7680 | 7680 | 7670 | 198 |
| 589 | 20231208 | 090100 | 83526490 | 7680 | 7740 | 7740 | 7680 | 10087 |
| 590 | 20231208 | 090000 | 5819270 | 7730 | 7720 | 7730 | 7720 | 753 |