29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 2576 |
| 3 | 20231207 | 190600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 4 | 20231207 | 190500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 5 | 20231207 | 190400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 6 | 20231207 | 190300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 7 | 20231207 | 190200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 8 | 20231207 | 190100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 9 | 20231207 | 190000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 10 | 20231207 | 185900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 11 | 20231207 | 185800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 12 | 20231207 | 185700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 13 | 20231207 | 185600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 14 | 20231207 | 185500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 15 | 20231207 | 185400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 16 | 20231207 | 185300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 17 | 20231207 | 185200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 18 | 20231207 | 185100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 19 | 20231207 | 185000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 20 | 20231207 | 184900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 21 | 20231207 | 184800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 22 | 20231207 | 184700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 23 | 20231207 | 184600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 24 | 20231207 | 184500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 25 | 20231207 | 184400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 26 | 20231207 | 184300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 27 | 20231207 | 184200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 28 | 20231207 | 184100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 29 | 20231207 | 184000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 30 | 20231207 | 183900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 31 | 20231207 | 183800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 32 | 20231207 | 183700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 2576 |
| 33 | 20231207 | 183600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 34 | 20231207 | 183500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 35 | 20231207 | 183400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 36 | 20231207 | 183300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 37 | 20231207 | 183200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 38 | 20231207 | 183100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 39 | 20231207 | 183000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 40 | 20231207 | 182900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 41 | 20231207 | 182800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 42 | 20231207 | 182700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 43 | 20231207 | 182600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 44 | 20231207 | 182500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 45 | 20231207 | 182400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 46 | 20231207 | 182300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 47 | 20231207 | 182200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 48 | 20231207 | 182100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 49 | 20231207 | 182000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 50 | 20231207 | 181900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 51 | 20231207 | 181800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 52 | 20231207 | 181700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 53 | 20231207 | 181600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 54 | 20231207 | 181500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 55 | 20231207 | 181400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 56 | 20231207 | 181300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 57 | 20231207 | 181200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 58 | 20231207 | 181100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 59 | 20231207 | 181000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 60 | 20231207 | 180900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 61 | 20231207 | 180800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 62 | 20231207 | 180700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 2576 |
| 63 | 20231207 | 180600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 64 | 20231207 | 180500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 65 | 20231207 | 180400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 66 | 20231207 | 180300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 67 | 20231207 | 180200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 68 | 20231207 | 180100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 69 | 20231207 | 180000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 70 | 20231207 | 175900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 71 | 20231207 | 175800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 72 | 20231207 | 175700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 73 | 20231207 | 175600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 74 | 20231207 | 175500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 75 | 20231207 | 175400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 76 | 20231207 | 175300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 77 | 20231207 | 175200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 78 | 20231207 | 175100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 79 | 20231207 | 175000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 80 | 20231207 | 174900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 81 | 20231207 | 174800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 82 | 20231207 | 174700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 83 | 20231207 | 174600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 84 | 20231207 | 174500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 85 | 20231207 | 174400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 86 | 20231207 | 174300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 87 | 20231207 | 174200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 88 | 20231207 | 174100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 89 | 20231207 | 174000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 90 | 20231207 | 173900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 91 | 20231207 | 173800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 92 | 20231207 | 173700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 2576 |
| 93 | 20231207 | 173600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 94 | 20231207 | 173500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 95 | 20231207 | 173400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 96 | 20231207 | 173300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 97 | 20231207 | 173200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 98 | 20231207 | 173100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 99 | 20231207 | 173000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 100 | 20231207 | 172900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 101 | 20231207 | 172800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 102 | 20231207 | 172700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 103 | 20231207 | 172600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 104 | 20231207 | 172500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 105 | 20231207 | 172400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 106 | 20231207 | 172300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 107 | 20231207 | 172200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 108 | 20231207 | 172100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 109 | 20231207 | 172000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 110 | 20231207 | 171900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 111 | 20231207 | 171800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 112 | 20231207 | 171700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 113 | 20231207 | 171600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 114 | 20231207 | 171500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 115 | 20231207 | 171400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 116 | 20231207 | 171300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 117 | 20231207 | 171200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 118 | 20231207 | 171100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 119 | 20231207 | 171000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 120 | 20231207 | 170900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 121 | 20231207 | 170800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 122 | 20231207 | 170700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 2576 |
| 123 | 20231207 | 170600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 124 | 20231207 | 170500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 125 | 20231207 | 170400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 126 | 20231207 | 170300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 127 | 20231207 | 170200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 128 | 20231207 | 170100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 129 | 20231207 | 170000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 130 | 20231207 | 165900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 131 | 20231207 | 165800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 132 | 20231207 | 165700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 133 | 20231207 | 165600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 134 | 20231207 | 165500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 135 | 20231207 | 165400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 136 | 20231207 | 165300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 137 | 20231207 | 165200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 138 | 20231207 | 165100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 139 | 20231207 | 165000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 140 | 20231207 | 164900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 141 | 20231207 | 164800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 142 | 20231207 | 164700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 143 | 20231207 | 164600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 144 | 20231207 | 164500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 145 | 20231207 | 164400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 146 | 20231207 | 164300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 147 | 20231207 | 164200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 148 | 20231207 | 164100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 149 | 20231207 | 164000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 150 | 20231207 | 163900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 151 | 20231207 | 163800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 152 | 20231207 | 163700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 2576 |
| 153 | 20231207 | 163600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 154 | 20231207 | 163500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 155 | 20231207 | 163400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 156 | 20231207 | 163300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 157 | 20231207 | 163200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 158 | 20231207 | 163100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 159 | 20231207 | 163000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 160 | 20231207 | 162900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 161 | 20231207 | 162800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 162 | 20231207 | 162700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 163 | 20231207 | 162600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 164 | 20231207 | 162500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 165 | 20231207 | 162400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 166 | 20231207 | 162300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 167 | 20231207 | 162200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 168 | 20231207 | 162100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 169 | 20231207 | 162000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 170 | 20231207 | 161900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 171 | 20231207 | 161800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 172 | 20231207 | 161700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 173 | 20231207 | 161600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 174 | 20231207 | 161500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 175 | 20231207 | 161400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 176 | 20231207 | 161300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 177 | 20231207 | 161200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 178 | 20231207 | 161100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 179 | 20231207 | 161000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 180 | 20231207 | 160900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 181 | 20231207 | 160800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 182 | 20231207 | 160700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 2576 |
| 183 | 20231207 | 160600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 184 | 20231207 | 160500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 185 | 20231207 | 160400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 186 | 20231207 | 160300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 187 | 20231207 | 160200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 188 | 20231207 | 160100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 189 | 20231207 | 160000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 190 | 20231207 | 155900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 191 | 20231207 | 155800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 192 | 20231207 | 155700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 193 | 20231207 | 155600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 194 | 20231207 | 155500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 195 | 20231207 | 155400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 196 | 20231207 | 155300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 197 | 20231207 | 155200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 198 | 20231207 | 155100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 199 | 20231207 | 155000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 200 | 20231207 | 154900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 201 | 20231207 | 154800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 202 | 20231207 | 154700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 203 | 20231207 | 154600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 204 | 20231207 | 154500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 205 | 20231207 | 154400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 206 | 20231207 | 154300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 207 | 20231207 | 154200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 208 | 20231207 | 154100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 209 | 20231207 | 154000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 210 | 20231207 | 153900 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 211 | 20231207 | 153800 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 212 | 20231207 | 153700 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 2576 |
| 213 | 20231207 | 153600 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 214 | 20231207 | 153500 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 215 | 20231207 | 153400 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 216 | 20231207 | 153300 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 217 | 20231207 | 153200 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 218 | 20231207 | 153100 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 219 | 20231207 | 153000 | 1194215960 | 7520 | 7520 | 7520 | 7520 | 2576 |
| 220 | 20231207 | 152900 | 1174844440 | 7480 | 7480 | 7480 | 7480 | 0 |
| 221 | 20231207 | 152800 | 1174844440 | 7480 | 7480 | 7480 | 7480 | 0 |
| 222 | 20231207 | 152700 | 1174844440 | 7480 | 7480 | 7480 | 7480 | 0 |
| 223 | 20231207 | 152600 | 1174844440 | 7480 | 7480 | 7480 | 7480 | 0 |
| 224 | 20231207 | 152500 | 1174844440 | 7480 | 7480 | 7480 | 7480 | 0 |
| 225 | 20231207 | 152400 | 1174844440 | 7480 | 7480 | 7480 | 7480 | 0 |
| 226 | 20231207 | 152300 | 1174844440 | 7480 | 7480 | 7480 | 7480 | 0 |
| 227 | 20231207 | 152200 | 1174844440 | 7480 | 7480 | 7480 | 7480 | 0 |
| 228 | 20231207 | 152100 | 1174844440 | 7480 | 7480 | 7480 | 7480 | 0 |
| 229 | 20231207 | 152000 | 1174844440 | 7480 | 7480 | 7480 | 7480 | 0 |
| 230 | 20231207 | 151900 | 1174844440 | 7480 | 7480 | 7480 | 7480 | 22 |
| 231 | 20231207 | 151800 | 1174679880 | 7450 | 7440 | 7450 | 7430 | 436 |
| 232 | 20231207 | 151700 | 1171437440 | 7430 | 7450 | 7450 | 7430 | 422 |
| 233 | 20231207 | 151600 | 1168301450 | 7450 | 7450 | 7450 | 7450 | 12 |
| 234 | 20231207 | 151500 | 1168212050 | 7440 | 7440 | 7440 | 7440 | 3 |
| 235 | 20231207 | 151400 | 1168189730 | 7440 | 7440 | 7440 | 7440 | 2 |
| 236 | 20231207 | 151300 | 1168174850 | 7420 | 7420 | 7420 | 7420 | 93 |
| 237 | 20231207 | 151200 | 1167484790 | 7430 | 7450 | 7450 | 7430 | 668 |
| 238 | 20231207 | 151100 | 1162521530 | 7450 | 7450 | 7450 | 7450 | 10 |
| 239 | 20231207 | 151000 | 1162447030 | 7430 | 7440 | 7450 | 7430 | 511 |
| 240 | 20231207 | 150900 | 1158648180 | 7440 | 7450 | 7450 | 7440 | 113 |
| 241 | 20231207 | 150800 | 1157807390 | 7460 | 7480 | 7480 | 7460 | 12 |
| 242 | 20231207 | 150700 | 1157717670 | 7420 | 7440 | 7440 | 7420 | 50 |
| 243 | 20231207 | 150600 | 1157346510 | 7420 | 7430 | 7430 | 7420 | 150 |
| 244 | 20231207 | 150500 | 1156232220 | 7420 | 7420 | 7420 | 7420 | 0 |
| 245 | 20231207 | 150400 | 1156232220 | 7420 | 7460 | 7460 | 7420 | 3513 |
| 246 | 20231207 | 150300 | 1130149310 | 7460 | 7460 | 7460 | 7460 | 13 |
| 247 | 20231207 | 150200 | 1130052330 | 7460 | 7460 | 7460 | 7460 | 11 |
| 248 | 20231207 | 150100 | 1129970270 | 7490 | 7460 | 7490 | 7420 | 750 |
| 249 | 20231207 | 150000 | 1124384550 | 7460 | 7480 | 7480 | 7460 | 62 |
| 250 | 20231207 | 145900 | 1123921270 | 7480 | 7460 | 7500 | 7440 | 340 |
| 251 | 20231207 | 145800 | 1121384520 | 7460 | 7460 | 7460 | 7460 | 41 |
| 252 | 20231207 | 145700 | 1121078660 | 7450 | 7440 | 7450 | 7440 | 972 |
| 253 | 20231207 | 145600 | 1113838860 | 7450 | 7430 | 7450 | 7430 | 2177 |
| 254 | 20231207 | 145500 | 1097660210 | 7420 | 7430 | 7430 | 7420 | 138 |
| 255 | 20231207 | 145400 | 1096635060 | 7430 | 7430 | 7430 | 7430 | 0 |
| 256 | 20231207 | 145300 | 1096635060 | 7430 | 7430 | 7430 | 7430 | 1000 |
| 257 | 20231207 | 145200 | 1089205060 | 7440 | 7420 | 7440 | 7420 | 400 |
| 258 | 20231207 | 145100 | 1086230770 | 7440 | 7430 | 7440 | 7420 | 503 |
| 259 | 20231207 | 145000 | 1082493480 | 7420 | 7450 | 7450 | 7420 | 955 |
| 260 | 20231207 | 144900 | 1075397540 | 7410 | 7450 | 7450 | 7410 | 3424 |
| 261 | 20231207 | 144800 | 1049974300 | 7450 | 7450 | 7450 | 7450 | 1 |
| 262 | 20231207 | 144700 | 1049966850 | 7450 | 7450 | 7450 | 7450 | 0 |
| 263 | 20231207 | 144600 | 1049966850 | 7450 | 7450 | 7450 | 7450 | 0 |
| 264 | 20231207 | 144500 | 1049966850 | 7450 | 7450 | 7450 | 7450 | 1090 |
| 265 | 20231207 | 144400 | 1041846350 | 7450 | 7450 | 7480 | 7450 | 181 |
| 266 | 20231207 | 144300 | 1040496660 | 7460 | 7450 | 7460 | 7450 | 41 |
| 267 | 20231207 | 144200 | 1040191110 | 7440 | 7440 | 7440 | 7440 | 0 |
| 268 | 20231207 | 144100 | 1040191110 | 7440 | 7440 | 7440 | 7440 | 179 |
| 269 | 20231207 | 144000 | 1038859350 | 7440 | 7440 | 7440 | 7440 | 1118 |
| 270 | 20231207 | 143900 | 1030541430 | 7480 | 7460 | 7480 | 7460 | 18 |
| 271 | 20231207 | 143800 | 1030406820 | 7430 | 7430 | 7430 | 7430 | 3000 |
| 272 | 20231207 | 143700 | 1008116820 | 7430 | 7450 | 7450 | 7430 | 1455 |
| 273 | 20231207 | 143600 | 997285550 | 7450 | 7460 | 7460 | 7450 | 2170 |
| 274 | 20231207 | 143500 | 981113050 | 7460 | 7470 | 7470 | 7460 | 36 |
| 275 | 20231207 | 143400 | 980844480 | 7470 | 7460 | 7470 | 7460 | 4 |
| 276 | 20231207 | 143300 | 980814620 | 7450 | 7480 | 7480 | 7450 | 763 |
| 277 | 20231207 | 143200 | 975128540 | 7480 | 7480 | 7480 | 7480 | 1 |
| 278 | 20231207 | 143100 | 975121060 | 7460 | 7460 | 7460 | 7460 | 0 |
| 279 | 20231207 | 143000 | 975121060 | 7460 | 7460 | 7460 | 7460 | 350 |
| 280 | 20231207 | 142900 | 972510060 | 7460 | 7460 | 7460 | 7460 | 0 |
| 281 | 20231207 | 142800 | 972510060 | 7460 | 7460 | 7460 | 7460 | 100 |
| 282 | 20231207 | 142700 | 971764060 | 7460 | 7470 | 7470 | 7460 | 396 |
| 283 | 20231207 | 142600 | 968809380 | 7470 | 7460 | 7470 | 7460 | 125 |
| 284 | 20231207 | 142500 | 967876130 | 7460 | 7470 | 7470 | 7460 | 239 |
| 285 | 20231207 | 142400 | 966093090 | 7470 | 7480 | 7480 | 7470 | 1815 |
| 286 | 20231207 | 142300 | 952534990 | 7480 | 7490 | 7490 | 7480 | 2067 |
| 287 | 20231207 | 142200 | 937073230 | 7490 | 7490 | 7490 | 7490 | 10 |
| 288 | 20231207 | 142100 | 936998330 | 7490 | 7490 | 7490 | 7490 | 0 |
| 289 | 20231207 | 142000 | 936998330 | 7490 | 7490 | 7490 | 7490 | 1 |
| 290 | 20231207 | 141900 | 936990840 | 7490 | 7490 | 7490 | 7490 | 6 |
| 291 | 20231207 | 141800 | 936945900 | 7480 | 7490 | 7490 | 7480 | 158 |
| 292 | 20231207 | 141700 | 935762580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 293 | 20231207 | 141600 | 935762580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 294 | 20231207 | 141500 | 935762580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 295 | 20231207 | 141400 | 935762580 | 7500 | 7500 | 7500 | 7500 | 5 |
| 296 | 20231207 | 141300 | 935725080 | 7490 | 7490 | 7490 | 7490 | 0 |
| 297 | 20231207 | 141200 | 935725080 | 7490 | 7490 | 7490 | 7490 | 0 |
| 298 | 20231207 | 141100 | 935725080 | 7490 | 7490 | 7490 | 7490 | 226 |
| 299 | 20231207 | 141000 | 934032340 | 7490 | 7490 | 7490 | 7490 | 52 |
| 300 | 20231207 | 140900 | 933642860 | 7490 | 7480 | 7490 | 7480 | 22 |
| 301 | 20231207 | 140800 | 933478090 | 7480 | 7500 | 7500 | 7480 | 1972 |
| 302 | 20231207 | 140700 | 918712650 | 7510 | 7510 | 7510 | 7510 | 1 |
| 303 | 20231207 | 140600 | 918705140 | 7510 | 7510 | 7510 | 7510 | 0 |
| 304 | 20231207 | 140500 | 918705140 | 7510 | 7510 | 7510 | 7510 | 945 |
| 305 | 20231207 | 140400 | 911608190 | 7530 | 7510 | 7530 | 7510 | 354 |
| 306 | 20231207 | 140300 | 908943750 | 7510 | 7510 | 7510 | 7510 | 1 |
| 307 | 20231207 | 140200 | 908936240 | 7510 | 7510 | 7510 | 7510 | 200 |
| 308 | 20231207 | 140100 | 907434240 | 7510 | 7510 | 7510 | 7510 | 11 |
| 309 | 20231207 | 140000 | 907351630 | 7520 | 7520 | 7520 | 7520 | 154 |
| 310 | 20231207 | 135900 | 906193550 | 7520 | 7520 | 7520 | 7520 | 100 |
| 311 | 20231207 | 135800 | 905441550 | 7530 | 7530 | 7530 | 7530 | 11 |
| 312 | 20231207 | 135700 | 905358720 | 7520 | 7520 | 7520 | 7520 | 121 |
| 313 | 20231207 | 135600 | 904448800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 314 | 20231207 | 135500 | 904448800 | 7520 | 7520 | 7520 | 7520 | 317 |
| 315 | 20231207 | 135400 | 902064960 | 7520 | 7520 | 7520 | 7520 | 283 |
| 316 | 20231207 | 135300 | 899936800 | 7500 | 7520 | 7520 | 7500 | 101 |
| 317 | 20231207 | 135200 | 899179280 | 7520 | 7510 | 7520 | 7500 | 61 |
| 318 | 20231207 | 135100 | 898721600 | 7510 | 7510 | 7510 | 7510 | 326 |
| 319 | 20231207 | 135000 | 896273340 | 7520 | 7520 | 7520 | 7520 | 243 |
| 320 | 20231207 | 134900 | 894445980 | 7530 | 7530 | 7530 | 7530 | 15 |
| 321 | 20231207 | 134800 | 894333030 | 7530 | 7530 | 7530 | 7530 | 185 |
| 322 | 20231207 | 134700 | 892939980 | 7530 | 7540 | 7540 | 7530 | 30 |
| 323 | 20231207 | 134600 | 892713980 | 7540 | 7540 | 7540 | 7540 | 0 |
| 324 | 20231207 | 134500 | 892713980 | 7540 | 7540 | 7540 | 7540 | 8 |
| 325 | 20231207 | 134400 | 892653660 | 7540 | 7540 | 7540 | 7540 | 334 |
| 326 | 20231207 | 134300 | 890135300 | 7540 | 7540 | 7540 | 7540 | 80 |
| 327 | 20231207 | 134200 | 889532100 | 7540 | 7540 | 7540 | 7540 | 20 |
| 328 | 20231207 | 134100 | 889381300 | 7540 | 7540 | 7540 | 7540 | 10 |
| 329 | 20231207 | 134000 | 889305900 | 7540 | 7540 | 7540 | 7540 | 23 |
| 330 | 20231207 | 133900 | 889132480 | 7520 | 7520 | 7520 | 7520 | 0 |
| 331 | 20231207 | 133800 | 889132480 | 7520 | 7520 | 7520 | 7520 | 0 |
| 332 | 20231207 | 133700 | 889132480 | 7520 | 7520 | 7520 | 7520 | 0 |
| 333 | 20231207 | 133600 | 889132480 | 7520 | 7520 | 7520 | 7480 | 752 |
| 334 | 20231207 | 133500 | 883482810 | 7490 | 7540 | 7540 | 7450 | 7621 |
| 335 | 20231207 | 133400 | 826254020 | 7540 | 7540 | 7540 | 7540 | 1 |
| 336 | 20231207 | 133300 | 826246480 | 7540 | 7540 | 7540 | 7540 | 231 |
| 337 | 20231207 | 133200 | 824504740 | 7540 | 7550 | 7550 | 7540 | 1544 |
| 338 | 20231207 | 133100 | 812857770 | 7550 | 7550 | 7550 | 7550 | 154 |
| 339 | 20231207 | 133000 | 811695070 | 7550 | 7560 | 7560 | 7550 | 915 |
| 340 | 20231207 | 132900 | 804785460 | 7560 | 7560 | 7560 | 7560 | 39 |
| 341 | 20231207 | 132800 | 804490620 | 7560 | 7560 | 7560 | 7560 | 1354 |
| 342 | 20231207 | 132700 | 794254380 | 7590 | 7590 | 7590 | 7590 | 5 |
| 343 | 20231207 | 132600 | 794216430 | 7580 | 7580 | 7580 | 7580 | 0 |
| 344 | 20231207 | 132500 | 794216430 | 7580 | 7580 | 7580 | 7580 | 832 |
| 345 | 20231207 | 132400 | 787909870 | 7590 | 7590 | 7590 | 7590 | 0 |
| 346 | 20231207 | 132300 | 787909870 | 7590 | 7590 | 7590 | 7590 | 1 |
| 347 | 20231207 | 132200 | 787902280 | 7580 | 7570 | 7580 | 7570 | 736 |
| 348 | 20231207 | 132100 | 782325250 | 7570 | 7570 | 7570 | 7570 | 14 |
| 349 | 20231207 | 132000 | 782219270 | 7570 | 7570 | 7570 | 7570 | 94 |
| 350 | 20231207 | 131900 | 781507690 | 7570 | 7570 | 7570 | 7570 | 484 |
| 351 | 20231207 | 131800 | 777843810 | 7560 | 7560 | 7560 | 7560 | 5 |
| 352 | 20231207 | 131700 | 777806010 | 7550 | 7570 | 7570 | 7540 | 3707 |
| 353 | 20231207 | 131600 | 749810720 | 7570 | 7570 | 7570 | 7570 | 300 |
| 354 | 20231207 | 131500 | 747539720 | 7570 | 7570 | 7570 | 7570 | 30 |
| 355 | 20231207 | 131400 | 747312620 | 7570 | 7570 | 7570 | 7570 | 30 |
| 356 | 20231207 | 131300 | 747085520 | 7570 | 7580 | 7580 | 7570 | 1200 |
| 357 | 20231207 | 131200 | 737998350 | 7590 | 7590 | 7590 | 7590 | 6 |
| 358 | 20231207 | 131100 | 737952810 | 7580 | 7580 | 7580 | 7580 | 15 |
| 359 | 20231207 | 131000 | 737839110 | 7580 | 7580 | 7580 | 7580 | 0 |
| 360 | 20231207 | 130900 | 737839110 | 7580 | 7580 | 7580 | 7580 | 0 |
| 361 | 20231207 | 130800 | 737839110 | 7580 | 7580 | 7580 | 7580 | 1 |
| 362 | 20231207 | 130700 | 737831530 | 7590 | 7590 | 7590 | 7590 | 5 |
| 363 | 20231207 | 130600 | 737793580 | 7590 | 7580 | 7590 | 7580 | 71 |
| 364 | 20231207 | 130500 | 737255390 | 7580 | 7580 | 7580 | 7580 | 2 |
| 365 | 20231207 | 130400 | 737240230 | 7570 | 7570 | 7570 | 7570 | 0 |
| 366 | 20231207 | 130300 | 737240230 | 7570 | 7570 | 7570 | 7570 | 0 |
| 367 | 20231207 | 130200 | 737240230 | 7570 | 7580 | 7580 | 7570 | 350 |
| 368 | 20231207 | 130100 | 734588230 | 7570 | 7570 | 7570 | 7570 | 0 |
| 369 | 20231207 | 130000 | 734588230 | 7570 | 7570 | 7570 | 7570 | 0 |
| 370 | 20231207 | 125900 | 734588230 | 7570 | 7570 | 7570 | 7570 | 854 |
| 371 | 20231207 | 125800 | 728123450 | 7600 | 7600 | 7600 | 7600 | 0 |
| 372 | 20231207 | 125700 | 728123450 | 7600 | 7600 | 7600 | 7600 | 0 |
| 373 | 20231207 | 125600 | 728123450 | 7600 | 7600 | 7600 | 7600 | 10 |
| 374 | 20231207 | 125500 | 728047450 | 7570 | 7590 | 7600 | 7570 | 1131 |
| 375 | 20231207 | 125400 | 719473900 | 7600 | 7600 | 7600 | 7600 | 0 |
| 376 | 20231207 | 125300 | 719473900 | 7600 | 7600 | 7600 | 7600 | 4 |
| 377 | 20231207 | 125200 | 719443500 | 7600 | 7600 | 7600 | 7600 | 1 |
| 378 | 20231207 | 125100 | 719435900 | 7590 | 7590 | 7590 | 7590 | 1 |
| 379 | 20231207 | 125000 | 719428310 | 7600 | 7600 | 7600 | 7600 | 18 |
| 380 | 20231207 | 124900 | 719291510 | 7610 | 7610 | 7610 | 7610 | 0 |
| 381 | 20231207 | 124800 | 719291510 | 7610 | 7610 | 7610 | 7590 | 16 |
| 382 | 20231207 | 124700 | 719170030 | 7590 | 7600 | 7600 | 7590 | 140 |
| 383 | 20231207 | 124600 | 718106760 | 7610 | 7610 | 7610 | 7610 | 1 |
| 384 | 20231207 | 124500 | 718099150 | 7610 | 7610 | 7610 | 7610 | 0 |
| 385 | 20231207 | 124400 | 718099150 | 7610 | 7610 | 7610 | 7610 | 0 |
| 386 | 20231207 | 124300 | 718099150 | 7610 | 7610 | 7610 | 7610 | 0 |
| 387 | 20231207 | 124200 | 718099150 | 7610 | 7610 | 7610 | 7610 | 69 |
| 388 | 20231207 | 124100 | 717574060 | 7610 | 7610 | 7610 | 7610 | 0 |
| 389 | 20231207 | 124000 | 717574060 | 7610 | 7610 | 7610 | 7610 | 1235 |
| 390 | 20231207 | 123900 | 708175710 | 7610 | 7610 | 7610 | 7610 | 1 |
| 391 | 20231207 | 123800 | 708168100 | 7590 | 7590 | 7590 | 7590 | 0 |
| 392 | 20231207 | 123700 | 708168100 | 7590 | 7590 | 7590 | 7590 | 58 |
| 393 | 20231207 | 123600 | 707727880 | 7590 | 7590 | 7590 | 7590 | 0 |
| 394 | 20231207 | 123500 | 707727880 | 7590 | 7590 | 7590 | 7590 | 0 |
| 395 | 20231207 | 123400 | 707727880 | 7590 | 7590 | 7590 | 7590 | 90 |
| 396 | 20231207 | 123300 | 707044780 | 7610 | 7610 | 7610 | 7610 | 1 |
| 397 | 20231207 | 123200 | 707037170 | 7600 | 7600 | 7600 | 7600 | 477 |
| 398 | 20231207 | 123100 | 703411970 | 7610 | 7610 | 7610 | 7610 | 0 |
| 399 | 20231207 | 123000 | 703411970 | 7610 | 7610 | 7610 | 7610 | 2 |
| 400 | 20231207 | 122900 | 703396750 | 7610 | 7610 | 7610 | 7610 | 0 |
| 401 | 20231207 | 122800 | 703396750 | 7610 | 7610 | 7610 | 7610 | 0 |
| 402 | 20231207 | 122700 | 703396750 | 7610 | 7610 | 7610 | 7610 | 0 |
| 403 | 20231207 | 122600 | 703396750 | 7610 | 7610 | 7610 | 7610 | 0 |
| 404 | 20231207 | 122500 | 703396750 | 7610 | 7610 | 7610 | 7610 | 1 |
| 405 | 20231207 | 122400 | 703389140 | 7600 | 7600 | 7600 | 7600 | 56 |
| 406 | 20231207 | 122300 | 702963540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 407 | 20231207 | 122200 | 702963540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 408 | 20231207 | 122100 | 702963540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 409 | 20231207 | 122000 | 702963540 | 7600 | 7600 | 7600 | 7600 | 13 |
| 410 | 20231207 | 121900 | 702864740 | 7600 | 7600 | 7600 | 7600 | 7 |
| 411 | 20231207 | 121800 | 702811540 | 7610 | 7610 | 7610 | 7610 | 0 |
| 412 | 20231207 | 121700 | 702811540 | 7610 | 7610 | 7610 | 7610 | 0 |
| 413 | 20231207 | 121600 | 702811540 | 7610 | 7610 | 7610 | 7610 | 1 |
| 414 | 20231207 | 121500 | 702803930 | 7590 | 7600 | 7610 | 7590 | 44 |
| 415 | 20231207 | 121400 | 702469440 | 7600 | 7600 | 7600 | 7600 | 7 |
| 416 | 20231207 | 121300 | 702416240 | 7600 | 7600 | 7600 | 7600 | 51 |
| 417 | 20231207 | 121200 | 702028640 | 7610 | 7610 | 7610 | 7610 | 871 |
| 418 | 20231207 | 121100 | 695400330 | 7610 | 7610 | 7610 | 7610 | 13 |
| 419 | 20231207 | 121000 | 695301400 | 7610 | 7610 | 7610 | 7610 | 0 |
| 420 | 20231207 | 120900 | 695301400 | 7610 | 7610 | 7610 | 7610 | 0 |
| 421 | 20231207 | 120800 | 695301400 | 7610 | 7610 | 7610 | 7610 | 0 |
| 422 | 20231207 | 120700 | 695301400 | 7610 | 7610 | 7610 | 7610 | 0 |
| 423 | 20231207 | 120600 | 695301400 | 7610 | 7610 | 7610 | 7610 | 0 |
| 424 | 20231207 | 120500 | 695301400 | 7610 | 7610 | 7610 | 7610 | 0 |
| 425 | 20231207 | 120400 | 695301400 | 7610 | 7610 | 7610 | 7610 | 0 |
| 426 | 20231207 | 120300 | 695301400 | 7610 | 7600 | 7610 | 7600 | 4 |
| 427 | 20231207 | 120200 | 695270980 | 7610 | 7610 | 7610 | 7610 | 0 |
| 428 | 20231207 | 120100 | 695270980 | 7610 | 7590 | 7610 | 7590 | 32 |
| 429 | 20231207 | 120000 | 695028080 | 7590 | 7590 | 7590 | 7590 | 186 |
| 430 | 20231207 | 115900 | 693616340 | 7590 | 7600 | 7600 | 7590 | 20 |
| 431 | 20231207 | 115800 | 693464450 | 7600 | 7590 | 7610 | 7590 | 73 |
| 432 | 20231207 | 115700 | 692909670 | 7590 | 7600 | 7600 | 7590 | 27 |
| 433 | 20231207 | 115600 | 692704540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 434 | 20231207 | 115500 | 692704540 | 7600 | 7600 | 7600 | 7600 | 8 |
| 435 | 20231207 | 115400 | 692643740 | 7610 | 7600 | 7610 | 7600 | 9 |
| 436 | 20231207 | 115300 | 692575330 | 7600 | 7600 | 7600 | 7600 | 0 |
| 437 | 20231207 | 115200 | 692575330 | 7600 | 7620 | 7620 | 7600 | 590 |
| 438 | 20231207 | 115100 | 688082220 | 7610 | 7600 | 7610 | 7600 | 258 |
| 439 | 20231207 | 115000 | 686119020 | 7610 | 7610 | 7610 | 7610 | 3 |
| 440 | 20231207 | 114900 | 686096190 | 7610 | 7610 | 7610 | 7600 | 38 |
| 441 | 20231207 | 114800 | 685807080 | 7610 | 7600 | 7610 | 7600 | 9 |
| 442 | 20231207 | 114700 | 685738660 | 7610 | 7610 | 7610 | 7600 | 104 |
| 443 | 20231207 | 114600 | 684948220 | 7610 | 7600 | 7610 | 7600 | 9 |
| 444 | 20231207 | 114500 | 684879810 | 7600 | 7600 | 7600 | 7600 | 109 |
| 445 | 20231207 | 114400 | 684051410 | 7600 | 7600 | 7600 | 7600 | 0 |
| 446 | 20231207 | 114300 | 684051410 | 7600 | 7600 | 7600 | 7600 | 18 |
| 447 | 20231207 | 114200 | 683914610 | 7600 | 7600 | 7600 | 7600 | 7 |
| 448 | 20231207 | 114100 | 683861410 | 7600 | 7600 | 7600 | 7600 | 2 |
| 449 | 20231207 | 114000 | 683846210 | 7590 | 7600 | 7600 | 7590 | 8 |
| 450 | 20231207 | 113900 | 683785480 | 7590 | 7590 | 7590 | 7590 | 8 |
| 451 | 20231207 | 113800 | 683724760 | 7590 | 7590 | 7590 | 7590 | 0 |
| 452 | 20231207 | 113700 | 683724760 | 7590 | 7590 | 7590 | 7590 | 17 |
| 453 | 20231207 | 113600 | 683595730 | 7590 | 7590 | 7590 | 7590 | 8 |
| 454 | 20231207 | 113500 | 683535010 | 7590 | 7590 | 7590 | 7590 | 0 |
| 455 | 20231207 | 113400 | 683535010 | 7590 | 7590 | 7590 | 7590 | 7 |
| 456 | 20231207 | 113300 | 683481880 | 7590 | 7590 | 7590 | 7590 | 1436 |
| 457 | 20231207 | 113200 | 672582640 | 7590 | 7590 | 7590 | 7590 | 83 |
| 458 | 20231207 | 113100 | 671952670 | 7590 | 7590 | 7590 | 7590 | 0 |
| 459 | 20231207 | 113000 | 671952670 | 7590 | 7600 | 7600 | 7590 | 17 |
| 460 | 20231207 | 112900 | 671823540 | 7590 | 7590 | 7590 | 7590 | 8 |
| 461 | 20231207 | 112800 | 671762820 | 7590 | 7590 | 7590 | 7590 | 0 |
| 462 | 20231207 | 112700 | 671762820 | 7590 | 7590 | 7600 | 7590 | 159 |
| 463 | 20231207 | 112600 | 670556000 | 7590 | 7590 | 7590 | 7590 | 22 |
| 464 | 20231207 | 112500 | 670389020 | 7590 | 7590 | 7590 | 7590 | 2 |
| 465 | 20231207 | 112400 | 670373840 | 7590 | 7590 | 7590 | 7590 | 225 |
| 466 | 20231207 | 112300 | 668666090 | 7610 | 7590 | 7610 | 7590 | 11 |
| 467 | 20231207 | 112200 | 668582520 | 7610 | 7610 | 7610 | 7610 | 0 |
| 468 | 20231207 | 112100 | 668582520 | 7610 | 7600 | 7620 | 7600 | 16 |
| 469 | 20231207 | 112000 | 668460790 | 7590 | 7590 | 7590 | 7590 | 507 |
| 470 | 20231207 | 111900 | 664612660 | 7590 | 7590 | 7590 | 7590 | 0 |
| 471 | 20231207 | 111800 | 664612660 | 7590 | 7600 | 7600 | 7590 | 588 |
| 472 | 20231207 | 111700 | 660149660 | 7590 | 7620 | 7620 | 7590 | 2008 |
| 473 | 20231207 | 111600 | 644884530 | 7620 | 7630 | 7630 | 7620 | 178 |
| 474 | 20231207 | 111500 | 643527240 | 7630 | 7630 | 7630 | 7610 | 1407 |
| 475 | 20231207 | 111400 | 632807810 | 7630 | 7630 | 7630 | 7630 | 13 |
| 476 | 20231207 | 111300 | 632708620 | 7640 | 7630 | 7640 | 7630 | 152 |
| 477 | 20231207 | 111200 | 631548850 | 7630 | 7630 | 7630 | 7630 | 7 |
| 478 | 20231207 | 111100 | 631495440 | 7630 | 7630 | 7640 | 7630 | 158 |
| 479 | 20231207 | 111000 | 630289890 | 7640 | 7640 | 7640 | 7640 | 917 |
| 480 | 20231207 | 110900 | 623284010 | 7640 | 7640 | 7640 | 7640 | 8 |
| 481 | 20231207 | 110800 | 623222890 | 7640 | 7640 | 7640 | 7640 | 7 |
| 482 | 20231207 | 110700 | 623169410 | 7640 | 7640 | 7640 | 7640 | 0 |
| 483 | 20231207 | 110600 | 623169410 | 7640 | 7640 | 7640 | 7640 | 78 |
| 484 | 20231207 | 110500 | 622573490 | 7650 | 7640 | 7650 | 7630 | 206 |
| 485 | 20231207 | 110400 | 620997680 | 7630 | 7630 | 7630 | 7630 | 7 |
| 486 | 20231207 | 110300 | 620944270 | 7630 | 7630 | 7630 | 7630 | 120 |
| 487 | 20231207 | 110200 | 620028670 | 7630 | 7640 | 7640 | 7630 | 831 |
| 488 | 20231207 | 110100 | 613687250 | 7640 | 7640 | 7640 | 7640 | 58 |
| 489 | 20231207 | 110000 | 613244130 | 7630 | 7630 | 7630 | 7630 | 0 |
| 490 | 20231207 | 105900 | 613244130 | 7630 | 7630 | 7630 | 7630 | 8 |
| 491 | 20231207 | 105800 | 613183090 | 7660 | 7630 | 7660 | 7630 | 8 |
| 492 | 20231207 | 105700 | 613122020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 493 | 20231207 | 105600 | 613122020 | 7620 | 7630 | 7650 | 7620 | 1933 |
| 494 | 20231207 | 105500 | 598338410 | 7630 | 7620 | 7650 | 7620 | 39 |
| 495 | 20231207 | 105400 | 598040500 | 7630 | 7630 | 7630 | 7630 | 24 |
| 496 | 20231207 | 105300 | 597857380 | 7630 | 7630 | 7630 | 7630 | 1454 |
| 497 | 20231207 | 105200 | 586763360 | 7640 | 7630 | 7640 | 7630 | 53 |
| 498 | 20231207 | 105100 | 586358520 | 7640 | 7640 | 7640 | 7640 | 711 |
| 499 | 20231207 | 105000 | 580926480 | 7640 | 7640 | 7640 | 7640 | 57 |
| 500 | 20231207 | 104900 | 580491000 | 7640 | 7640 | 7640 | 7640 | 7 |
| 501 | 20231207 | 104800 | 580437520 | 7640 | 7640 | 7640 | 7640 | 258 |
| 502 | 20231207 | 104700 | 578466400 | 7640 | 7640 | 7640 | 7640 | 108 |
| 503 | 20231207 | 104600 | 577641280 | 7640 | 7650 | 7650 | 7640 | 508 |
| 504 | 20231207 | 104500 | 573755160 | 7640 | 7640 | 7640 | 7640 | 469 |
| 505 | 20231207 | 104400 | 570172000 | 7640 | 7650 | 7650 | 7640 | 38 |
| 506 | 20231207 | 104300 | 569881380 | 7650 | 7650 | 7650 | 7640 | 129 |
| 507 | 20231207 | 104200 | 568894600 | 7640 | 7640 | 7640 | 7640 | 2 |
| 508 | 20231207 | 104100 | 568879320 | 7640 | 7650 | 7650 | 7640 | 62 |
| 509 | 20231207 | 104000 | 568405090 | 7650 | 7640 | 7650 | 7640 | 29 |
| 510 | 20231207 | 103900 | 568183330 | 7640 | 7640 | 7640 | 7640 | 7 |
| 511 | 20231207 | 103800 | 568129850 | 7650 | 7640 | 7650 | 7640 | 335 |
| 512 | 20231207 | 103700 | 565570350 | 7640 | 7650 | 7650 | 7640 | 518 |
| 513 | 20231207 | 103600 | 561607730 | 7640 | 7640 | 7640 | 7640 | 27 |
| 514 | 20231207 | 103500 | 561401450 | 7640 | 7650 | 7650 | 7640 | 399 |
| 515 | 20231207 | 103400 | 558351710 | 7650 | 7640 | 7650 | 7640 | 1007 |
| 516 | 20231207 | 103300 | 550648230 | 7650 | 7640 | 7650 | 7640 | 70 |
| 517 | 20231207 | 103200 | 550113410 | 7640 | 7640 | 7640 | 7640 | 0 |
| 518 | 20231207 | 103100 | 550113410 | 7640 | 7640 | 7640 | 7640 | 7 |
| 519 | 20231207 | 103000 | 550059930 | 7650 | 7640 | 7650 | 7640 | 211 |
| 520 | 20231207 | 102900 | 548447880 | 7640 | 7640 | 7640 | 7640 | 90 |
| 521 | 20231207 | 102800 | 547760280 | 7640 | 7650 | 7650 | 7630 | 45 |
| 522 | 20231207 | 102700 | 547416370 | 7650 | 7650 | 7650 | 7620 | 64 |
| 523 | 20231207 | 102600 | 546926980 | 7640 | 7640 | 7650 | 7640 | 237 |
| 524 | 20231207 | 102500 | 545116290 | 7640 | 7630 | 7650 | 7610 | 828 |
| 525 | 20231207 | 102400 | 538789740 | 7620 | 7600 | 7620 | 7590 | 847 |
| 526 | 20231207 | 102300 | 532350330 | 7590 | 7590 | 7590 | 7590 | 300 |
| 527 | 20231207 | 102200 | 530073330 | 7590 | 7590 | 7620 | 7590 | 328 |
| 528 | 20231207 | 102100 | 527583780 | 7590 | 7590 | 7590 | 7590 | 13 |
| 529 | 20231207 | 102000 | 527485110 | 7620 | 7590 | 7620 | 7590 | 2 |
| 530 | 20231207 | 101900 | 527469900 | 7590 | 7590 | 7590 | 7590 | 7 |
| 531 | 20231207 | 101800 | 527416770 | 7600 | 7590 | 7600 | 7590 | 441 |
| 532 | 20231207 | 101700 | 524065250 | 7600 | 7570 | 7600 | 7570 | 12 |
| 533 | 20231207 | 101600 | 523974380 | 7570 | 7580 | 7580 | 7570 | 1750 |
| 534 | 20231207 | 101500 | 510714110 | 7580 | 7590 | 7590 | 7580 | 3632 |
| 535 | 20231207 | 101400 | 483176930 | 7590 | 7590 | 7590 | 7590 | 17 |
| 536 | 20231207 | 101300 | 483047900 | 7590 | 7590 | 7600 | 7590 | 309 |
| 537 | 20231207 | 101200 | 480702580 | 7590 | 7600 | 7600 | 7590 | 55 |
| 538 | 20231207 | 101100 | 480285050 | 7600 | 7600 | 7600 | 7600 | 187 |
| 539 | 20231207 | 101000 | 478863850 | 7620 | 7600 | 7620 | 7600 | 625 |
| 540 | 20231207 | 100900 | 474110400 | 7600 | 7610 | 7630 | 7600 | 9 |
| 541 | 20231207 | 100800 | 474041960 | 7600 | 7600 | 7600 | 7600 | 7 |
| 542 | 20231207 | 100700 | 473988760 | 7610 | 7610 | 7620 | 7610 | 117 |
| 543 | 20231207 | 100600 | 473098340 | 7610 | 7630 | 7630 | 7610 | 1568 |
| 544 | 20231207 | 100500 | 461154510 | 7620 | 7630 | 7630 | 7620 | 1407 |
| 545 | 20231207 | 100400 | 450424100 | 7630 | 7640 | 7640 | 7630 | 2026 |
| 546 | 20231207 | 100300 | 434953040 | 7640 | 7650 | 7650 | 7640 | 13 |
| 547 | 20231207 | 100200 | 434853670 | 7650 | 7650 | 7650 | 7640 | 117 |
| 548 | 20231207 | 100100 | 433959690 | 7640 | 7640 | 7640 | 7640 | 455 |
| 549 | 20231207 | 100000 | 430483490 | 7650 | 7640 | 7650 | 7640 | 10 |
| 550 | 20231207 | 095900 | 430407060 | 7650 | 7650 | 7660 | 7650 | 58 |
| 551 | 20231207 | 095800 | 429963260 | 7660 | 7650 | 7660 | 7650 | 1300 |
| 552 | 20231207 | 095700 | 420005300 | 7650 | 7640 | 7650 | 7640 | 253 |
| 553 | 20231207 | 095600 | 418072350 | 7640 | 7650 | 7660 | 7640 | 558 |
| 554 | 20231207 | 095500 | 413808220 | 7660 | 7650 | 7660 | 7650 | 30 |
| 555 | 20231207 | 095400 | 413578650 | 7640 | 7640 | 7640 | 7640 | 141 |
| 556 | 20231207 | 095300 | 412501410 | 7640 | 7640 | 7640 | 7640 | 7 |
| 557 | 20231207 | 095200 | 412447930 | 7650 | 7650 | 7650 | 7650 | 0 |
| 558 | 20231207 | 095100 | 412447930 | 7650 | 7640 | 7650 | 7640 | 193 |
| 559 | 20231207 | 095000 | 410973370 | 7650 | 7640 | 7650 | 7640 | 9 |
| 560 | 20231207 | 094900 | 410904590 | 7650 | 7630 | 7650 | 7630 | 129 |
| 561 | 20231207 | 094800 | 409920220 | 7630 | 7640 | 7640 | 7630 | 1297 |
| 562 | 20231207 | 094700 | 400021220 | 7640 | 7650 | 7650 | 7640 | 17 |
| 563 | 20231207 | 094600 | 399891240 | 7640 | 7640 | 7650 | 7640 | 201 |
| 564 | 20231207 | 094500 | 398353650 | 7640 | 7650 | 7650 | 7640 | 103 |
| 565 | 20231207 | 094400 | 397565770 | 7650 | 7660 | 7660 | 7650 | 52 |
| 566 | 20231207 | 094300 | 397167730 | 7660 | 7650 | 7660 | 7650 | 126 |
| 567 | 20231207 | 094200 | 396202640 | 7660 | 7660 | 7660 | 7660 | 0 |
| 568 | 20231207 | 094100 | 396202640 | 7660 | 7650 | 7660 | 7650 | 11 |
| 569 | 20231207 | 094000 | 396118470 | 7640 | 7640 | 7640 | 7640 | 7 |
| 570 | 20231207 | 093900 | 396064990 | 7640 | 7640 | 7680 | 7640 | 151 |
| 571 | 20231207 | 093800 | 394906470 | 7620 | 7640 | 7640 | 7620 | 328 |
| 572 | 20231207 | 093700 | 392400690 | 7640 | 7640 | 7640 | 7620 | 849 |
| 573 | 20231207 | 093600 | 385920490 | 7640 | 7640 | 7640 | 7630 | 451 |
| 574 | 20231207 | 093500 | 382475020 | 7640 | 7660 | 7660 | 7640 | 1360 |
| 575 | 20231207 | 093400 | 372068610 | 7660 | 7670 | 7670 | 7660 | 770 |
| 576 | 20231207 | 093300 | 366169910 | 7670 | 7680 | 7680 | 7670 | 459 |
| 577 | 20231207 | 093200 | 362649130 | 7680 | 7690 | 7690 | 7670 | 22 |
| 578 | 20231207 | 093100 | 362480150 | 7690 | 7670 | 7690 | 7670 | 24 |
| 579 | 20231207 | 093000 | 362296050 | 7670 | 7690 | 7690 | 7670 | 81 |
| 580 | 20231207 | 092900 | 361673180 | 7660 | 7690 | 7690 | 7660 | 312 |
| 581 | 20231207 | 092800 | 359280100 | 7690 | 7660 | 7690 | 7660 | 111 |
| 582 | 20231207 | 092700 | 358428720 | 7670 | 7670 | 7670 | 7670 | 1 |
| 583 | 20231207 | 092600 | 358421050 | 7670 | 7670 | 7670 | 7670 | 19 |
| 584 | 20231207 | 092500 | 358275320 | 7670 | 7700 | 7700 | 7670 | 580 |
| 585 | 20231207 | 092400 | 353825650 | 7700 | 7680 | 7700 | 7680 | 674 |
| 586 | 20231207 | 092300 | 348644130 | 7700 | 7710 | 7710 | 7690 | 5195 |
| 587 | 20231207 | 092200 | 308642170 | 7710 | 7720 | 7730 | 7710 | 803 |
| 588 | 20231207 | 092100 | 302447180 | 7720 | 7710 | 7720 | 7710 | 493 |
| 589 | 20231207 | 092000 | 298642310 | 7710 | 7720 | 7720 | 7710 | 1142 |
| 590 | 20231207 | 091900 | 289835450 | 7710 | 7700 | 7710 | 7700 | 523 |
| 591 | 20231207 | 091800 | 285805210 | 7680 | 7690 | 7710 | 7680 | 4667 |
| 592 | 20231207 | 091700 | 249880060 | 7700 | 7690 | 7700 | 7690 | 664 |
| 593 | 20231207 | 091600 | 244773650 | 7700 | 7700 | 7700 | 7690 | 1011 |
| 594 | 20231207 | 091500 | 236990850 | 7700 | 7650 | 7720 | 7650 | 5946 |
| 595 | 20231207 | 091400 | 191221410 | 7690 | 7650 | 7690 | 7650 | 1513 |
| 596 | 20231207 | 091300 | 179617680 | 7620 | 7620 | 7620 | 7620 | 167 |
| 597 | 20231207 | 091200 | 178345140 | 7610 | 7630 | 7650 | 7610 | 1971 |
| 598 | 20231207 | 091100 | 163325510 | 7610 | 7620 | 7630 | 7610 | 401 |
| 599 | 20231207 | 091000 | 160271220 | 7620 | 7620 | 7620 | 7620 | 182 |
| 600 | 20231207 | 090900 | 158884380 | 7630 | 7630 | 7630 | 7630 | 230 |
| 601 | 20231207 | 090800 | 157129480 | 7640 | 7640 | 7640 | 7640 | 10 |
| 602 | 20231207 | 090700 | 157053080 | 7640 | 7630 | 7640 | 7630 | 70 |
| 603 | 20231207 | 090600 | 156518950 | 7640 | 7640 | 7650 | 7630 | 242 |
| 604 | 20231207 | 090500 | 154669940 | 7650 | 7630 | 7650 | 7630 | 392 |
| 605 | 20231207 | 090400 | 151678750 | 7660 | 7680 | 7690 | 7630 | 809 |
| 606 | 20231207 | 090300 | 145471600 | 7680 | 7630 | 7690 | 7610 | 3464 |
| 607 | 20231207 | 090200 | 118940280 | 7620 | 7600 | 7620 | 7600 | 1051 |
| 608 | 20231207 | 090100 | 110942780 | 7570 | 7570 | 7570 | 7570 | 7 |
| 609 | 20231207 | 090000 | 110889790 | 7570 | 7590 | 7630 | 7570 | 14375 |