29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 355 |
| 3 | 20231208 | 190000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 4 | 20231208 | 185900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 5 | 20231208 | 185800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 6 | 20231208 | 185700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 7 | 20231208 | 185600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 8 | 20231208 | 185500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 9 | 20231208 | 185400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 10 | 20231208 | 185300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 11 | 20231208 | 185200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 12 | 20231208 | 185100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 13 | 20231208 | 185000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 14 | 20231208 | 184900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 15 | 20231208 | 184800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 16 | 20231208 | 184700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 17 | 20231208 | 184600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 18 | 20231208 | 184500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 19 | 20231208 | 184400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 20 | 20231208 | 184300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 21 | 20231208 | 184200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 22 | 20231208 | 184100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 23 | 20231208 | 184000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 24 | 20231208 | 183900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 25 | 20231208 | 183800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 26 | 20231208 | 183700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 27 | 20231208 | 183600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 28 | 20231208 | 183500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 29 | 20231208 | 183400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 30 | 20231208 | 183300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 31 | 20231208 | 183200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 32 | 20231208 | 183100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 355 |
| 33 | 20231208 | 183000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 34 | 20231208 | 182900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 35 | 20231208 | 182800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 36 | 20231208 | 182700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 37 | 20231208 | 182600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 38 | 20231208 | 182500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 39 | 20231208 | 182400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 40 | 20231208 | 182300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 41 | 20231208 | 182200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 42 | 20231208 | 182100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 43 | 20231208 | 182000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 44 | 20231208 | 181900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 45 | 20231208 | 181800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 46 | 20231208 | 181700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 47 | 20231208 | 181600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 48 | 20231208 | 181500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 49 | 20231208 | 181400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 50 | 20231208 | 181300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 51 | 20231208 | 181200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 52 | 20231208 | 181100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 53 | 20231208 | 181000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 54 | 20231208 | 180900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 55 | 20231208 | 180800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 56 | 20231208 | 180700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 57 | 20231208 | 180600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 58 | 20231208 | 180500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 59 | 20231208 | 180400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 60 | 20231208 | 180300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 61 | 20231208 | 180200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 62 | 20231208 | 180100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 355 |
| 63 | 20231208 | 180000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 64 | 20231208 | 175900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 65 | 20231208 | 175800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 66 | 20231208 | 175700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 67 | 20231208 | 175600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 68 | 20231208 | 175500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 69 | 20231208 | 175400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 70 | 20231208 | 175300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 71 | 20231208 | 175200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 72 | 20231208 | 175100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 73 | 20231208 | 175000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 74 | 20231208 | 174900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 75 | 20231208 | 174800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 76 | 20231208 | 174700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 77 | 20231208 | 174600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 78 | 20231208 | 174500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 79 | 20231208 | 174400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 80 | 20231208 | 174300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 81 | 20231208 | 174200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 82 | 20231208 | 174100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 83 | 20231208 | 174000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 84 | 20231208 | 173900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 85 | 20231208 | 173800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 86 | 20231208 | 173700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 87 | 20231208 | 173600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 88 | 20231208 | 173500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 89 | 20231208 | 173400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 90 | 20231208 | 173300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 91 | 20231208 | 173200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 92 | 20231208 | 173100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 355 |
| 93 | 20231208 | 173000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 94 | 20231208 | 172900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 95 | 20231208 | 172800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 96 | 20231208 | 172700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 97 | 20231208 | 172600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 98 | 20231208 | 172500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 99 | 20231208 | 172400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 100 | 20231208 | 172300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 101 | 20231208 | 172200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 102 | 20231208 | 172100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 103 | 20231208 | 172000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 104 | 20231208 | 171900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 105 | 20231208 | 171800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 106 | 20231208 | 171700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 107 | 20231208 | 171600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 108 | 20231208 | 171500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 109 | 20231208 | 171400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 110 | 20231208 | 171300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 111 | 20231208 | 171200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 112 | 20231208 | 171100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 113 | 20231208 | 171000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 114 | 20231208 | 170900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 115 | 20231208 | 170800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 116 | 20231208 | 170700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 117 | 20231208 | 170600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 118 | 20231208 | 170500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 119 | 20231208 | 170400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 120 | 20231208 | 170300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 121 | 20231208 | 170200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 122 | 20231208 | 170100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 355 |
| 123 | 20231208 | 170000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 124 | 20231208 | 165900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 125 | 20231208 | 165800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 126 | 20231208 | 165700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 127 | 20231208 | 165600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 128 | 20231208 | 165500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 129 | 20231208 | 165400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 130 | 20231208 | 165300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 131 | 20231208 | 165200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 132 | 20231208 | 165100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 133 | 20231208 | 165000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 134 | 20231208 | 164900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 135 | 20231208 | 164800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 136 | 20231208 | 164700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 137 | 20231208 | 164600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 138 | 20231208 | 164500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 139 | 20231208 | 164400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 140 | 20231208 | 164300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 141 | 20231208 | 164200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 142 | 20231208 | 164100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 143 | 20231208 | 164000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 144 | 20231208 | 163900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 145 | 20231208 | 163800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 146 | 20231208 | 163700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 147 | 20231208 | 163600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 148 | 20231208 | 163500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 149 | 20231208 | 163400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 150 | 20231208 | 163300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 151 | 20231208 | 163200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 152 | 20231208 | 163100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 355 |
| 153 | 20231208 | 163000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 154 | 20231208 | 162900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 155 | 20231208 | 162800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 156 | 20231208 | 162700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 157 | 20231208 | 162600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 158 | 20231208 | 162500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 159 | 20231208 | 162400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 160 | 20231208 | 162300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 161 | 20231208 | 162200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 162 | 20231208 | 162100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 163 | 20231208 | 162000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 164 | 20231208 | 161900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 165 | 20231208 | 161800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 166 | 20231208 | 161700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 167 | 20231208 | 161600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 168 | 20231208 | 161500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 169 | 20231208 | 161400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 170 | 20231208 | 161300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 171 | 20231208 | 161200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 172 | 20231208 | 161100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 173 | 20231208 | 161000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 174 | 20231208 | 160900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 175 | 20231208 | 160800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 176 | 20231208 | 160700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 177 | 20231208 | 160600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 178 | 20231208 | 160500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 179 | 20231208 | 160400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 180 | 20231208 | 160300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 181 | 20231208 | 160200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 182 | 20231208 | 160100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 355 |
| 183 | 20231208 | 160000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 184 | 20231208 | 155900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 185 | 20231208 | 155800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 186 | 20231208 | 155700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 187 | 20231208 | 155600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 188 | 20231208 | 155500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 189 | 20231208 | 155400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 190 | 20231208 | 155300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 191 | 20231208 | 155200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 192 | 20231208 | 155100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 193 | 20231208 | 155000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 194 | 20231208 | 154900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 195 | 20231208 | 154800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 196 | 20231208 | 154700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 197 | 20231208 | 154600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 198 | 20231208 | 154500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 199 | 20231208 | 154400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 200 | 20231208 | 154300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 201 | 20231208 | 154200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 202 | 20231208 | 154100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 203 | 20231208 | 154000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 204 | 20231208 | 153900 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 205 | 20231208 | 153800 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 206 | 20231208 | 153700 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 207 | 20231208 | 153600 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 208 | 20231208 | 153500 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 209 | 20231208 | 153400 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 210 | 20231208 | 153300 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 211 | 20231208 | 153200 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 212 | 20231208 | 153100 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 355 |
| 213 | 20231208 | 153000 | 1102734760 | 8330 | 8330 | 8330 | 8330 | 355 |
| 214 | 20231208 | 152900 | 1099777610 | 8320 | 8320 | 8320 | 8320 | 0 |
| 215 | 20231208 | 152800 | 1099777610 | 8320 | 8320 | 8320 | 8320 | 0 |
| 216 | 20231208 | 152700 | 1099777610 | 8320 | 8320 | 8320 | 8320 | 0 |
| 217 | 20231208 | 152600 | 1099777610 | 8320 | 8320 | 8320 | 8320 | 0 |
| 218 | 20231208 | 152500 | 1099777610 | 8320 | 8320 | 8320 | 8320 | 0 |
| 219 | 20231208 | 152400 | 1099777610 | 8320 | 8320 | 8320 | 8320 | 0 |
| 220 | 20231208 | 152300 | 1099777610 | 8320 | 8320 | 8320 | 8320 | 0 |
| 221 | 20231208 | 152200 | 1099777610 | 8320 | 8320 | 8320 | 8320 | 0 |
| 222 | 20231208 | 152100 | 1099777610 | 8320 | 8320 | 8320 | 8320 | 0 |
| 223 | 20231208 | 152000 | 1099777610 | 8320 | 8320 | 8320 | 8320 | 0 |
| 224 | 20231208 | 151900 | 1099777610 | 8320 | 8320 | 8320 | 8310 | 378 |
| 225 | 20231208 | 151800 | 1096635940 | 8320 | 8320 | 8320 | 8320 | 0 |
| 226 | 20231208 | 151700 | 1096635940 | 8320 | 8290 | 8340 | 8270 | 3248 |
| 227 | 20231208 | 151600 | 1069747870 | 8290 | 8320 | 8340 | 8290 | 1109 |
| 228 | 20231208 | 151500 | 1060533350 | 8330 | 8330 | 8330 | 8330 | 95 |
| 229 | 20231208 | 151400 | 1059742000 | 8330 | 8320 | 8330 | 8320 | 217 |
| 230 | 20231208 | 151300 | 1057934870 | 8320 | 8310 | 8320 | 8310 | 457 |
| 231 | 20231208 | 151200 | 1054136370 | 8310 | 8320 | 8330 | 8310 | 555 |
| 232 | 20231208 | 151100 | 1049515590 | 8320 | 8320 | 8320 | 8320 | 163 |
| 233 | 20231208 | 151000 | 1048159430 | 8330 | 8330 | 8330 | 8330 | 296 |
| 234 | 20231208 | 150900 | 1045693750 | 8330 | 8340 | 8340 | 8330 | 266 |
| 235 | 20231208 | 150800 | 1043475890 | 8380 | 8380 | 8380 | 8380 | 1 |
| 236 | 20231208 | 150700 | 1043467510 | 8390 | 8370 | 8390 | 8330 | 2097 |
| 237 | 20231208 | 150600 | 1025940830 | 8340 | 8340 | 8340 | 8330 | 179 |
| 238 | 20231208 | 150500 | 1024448430 | 8390 | 8320 | 8390 | 8320 | 533 |
| 239 | 20231208 | 150400 | 1020003620 | 8320 | 8330 | 8330 | 8320 | 158 |
| 240 | 20231208 | 150300 | 1018688170 | 8320 | 8320 | 8330 | 8320 | 146 |
| 241 | 20231208 | 150200 | 1017472300 | 8320 | 8350 | 8350 | 8320 | 153 |
| 242 | 20231208 | 150100 | 1016198330 | 8370 | 8310 | 8370 | 8310 | 374 |
| 243 | 20231208 | 150000 | 1013082280 | 8310 | 8310 | 8310 | 8310 | 10 |
| 244 | 20231208 | 145900 | 1012999180 | 8300 | 8390 | 8400 | 8290 | 2351 |
| 245 | 20231208 | 145800 | 993442040 | 8390 | 8390 | 8400 | 8390 | 926 |
| 246 | 20231208 | 145700 | 985672120 | 8390 | 8390 | 8400 | 8350 | 726 |
| 247 | 20231208 | 145600 | 979579960 | 8400 | 8400 | 8400 | 8390 | 655 |
| 248 | 20231208 | 145500 | 974082630 | 8390 | 8400 | 8400 | 8390 | 1129 |
| 249 | 20231208 | 145400 | 964609510 | 8420 | 8390 | 8420 | 8390 | 1126 |
| 250 | 20231208 | 145300 | 955155700 | 8400 | 8400 | 8400 | 8400 | 522 |
| 251 | 20231208 | 145200 | 950770900 | 8400 | 8400 | 8420 | 8340 | 715 |
| 252 | 20231208 | 145100 | 944763080 | 8410 | 8390 | 8410 | 8390 | 1130 |
| 253 | 20231208 | 145000 | 935276970 | 8400 | 8400 | 8400 | 8390 | 199 |
| 254 | 20231208 | 144900 | 933605480 | 8390 | 8390 | 8400 | 8390 | 350 |
| 255 | 20231208 | 144800 | 930668250 | 8400 | 8420 | 8420 | 8390 | 749 |
| 256 | 20231208 | 144700 | 924375100 | 8410 | 8420 | 8420 | 8410 | 608 |
| 257 | 20231208 | 144600 | 919261090 | 8430 | 8410 | 8430 | 8410 | 651 |
| 258 | 20231208 | 144500 | 913782200 | 8400 | 8400 | 8410 | 8400 | 494 |
| 259 | 20231208 | 144400 | 909628660 | 8410 | 8400 | 8410 | 8400 | 462 |
| 260 | 20231208 | 144300 | 905745990 | 8400 | 8400 | 8400 | 8390 | 320 |
| 261 | 20231208 | 144200 | 903059260 | 8410 | 8390 | 8410 | 8390 | 326 |
| 262 | 20231208 | 144100 | 900320410 | 8390 | 8380 | 8400 | 8320 | 2389 |
| 263 | 20231208 | 144000 | 880261830 | 8370 | 8340 | 8370 | 8340 | 420 |
| 264 | 20231208 | 143900 | 876751730 | 8340 | 8320 | 8340 | 8320 | 1992 |
| 265 | 20231208 | 143800 | 860168790 | 8330 | 8320 | 8330 | 8320 | 359 |
| 266 | 20231208 | 143700 | 857181210 | 8330 | 8330 | 8330 | 8320 | 223 |
| 267 | 20231208 | 143600 | 855324000 | 8320 | 8330 | 8330 | 8320 | 82 |
| 268 | 20231208 | 143500 | 854641060 | 8320 | 8330 | 8330 | 8320 | 102 |
| 269 | 20231208 | 143400 | 853791720 | 8330 | 8330 | 8330 | 8320 | 218 |
| 270 | 20231208 | 143300 | 851976660 | 8330 | 8320 | 8330 | 8320 | 125 |
| 271 | 20231208 | 143200 | 850935710 | 8330 | 8320 | 8330 | 8320 | 224 |
| 272 | 20231208 | 143100 | 849070160 | 8330 | 8310 | 8330 | 8310 | 212 |
| 273 | 20231208 | 143000 | 847306680 | 8320 | 8330 | 8330 | 8320 | 224 |
| 274 | 20231208 | 142900 | 845441850 | 8330 | 8320 | 8330 | 8320 | 482 |
| 275 | 20231208 | 142800 | 841430900 | 8320 | 8310 | 8320 | 8310 | 211 |
| 276 | 20231208 | 142700 | 839675630 | 8310 | 8330 | 8330 | 8310 | 194 |
| 277 | 20231208 | 142600 | 838061190 | 8330 | 8330 | 8330 | 8330 | 116 |
| 278 | 20231208 | 142500 | 837094910 | 8310 | 8310 | 8310 | 8310 | 207 |
| 279 | 20231208 | 142400 | 835374740 | 8310 | 8320 | 8320 | 8310 | 193 |
| 280 | 20231208 | 142300 | 833770060 | 8390 | 8340 | 8400 | 8310 | 353 |
| 281 | 20231208 | 142200 | 830819280 | 8300 | 8320 | 8390 | 8300 | 2074 |
| 282 | 20231208 | 142100 | 813581820 | 8320 | 8320 | 8330 | 8310 | 657 |
| 283 | 20231208 | 142000 | 808116560 | 8330 | 8340 | 8350 | 8330 | 171 |
| 284 | 20231208 | 141900 | 806690050 | 8350 | 8400 | 8400 | 8350 | 208 |
| 285 | 20231208 | 141800 | 804947500 | 8400 | 8340 | 8400 | 8340 | 1203 |
| 286 | 20231208 | 141700 | 794843710 | 8330 | 8350 | 8400 | 8330 | 373 |
| 287 | 20231208 | 141600 | 791723900 | 8330 | 8320 | 8350 | 8320 | 350 |
| 288 | 20231208 | 141500 | 788811130 | 8310 | 8320 | 8320 | 8310 | 213 |
| 289 | 20231208 | 141400 | 787039240 | 8320 | 8320 | 8320 | 8300 | 1018 |
| 290 | 20231208 | 141300 | 778582370 | 8330 | 8320 | 8330 | 8320 | 284 |
| 291 | 20231208 | 141200 | 776218780 | 8320 | 8310 | 8320 | 8310 | 214 |
| 292 | 20231208 | 141100 | 774438580 | 8320 | 8300 | 8320 | 8300 | 10 |
| 293 | 20231208 | 141000 | 774355490 | 8300 | 8340 | 8350 | 8300 | 3183 |
| 294 | 20231208 | 140900 | 747867820 | 8340 | 8350 | 8350 | 8340 | 177 |
| 295 | 20231208 | 140800 | 746390920 | 8340 | 8350 | 8350 | 8340 | 211 |
| 296 | 20231208 | 140700 | 744629180 | 8340 | 8340 | 8350 | 8340 | 888 |
| 297 | 20231208 | 140600 | 737223010 | 8350 | 8330 | 8350 | 8330 | 161 |
| 298 | 20231208 | 140500 | 735879580 | 8330 | 8340 | 8340 | 8320 | 1055 |
| 299 | 20231208 | 140400 | 727096110 | 8350 | 8340 | 8350 | 8340 | 257 |
| 300 | 20231208 | 140300 | 724950870 | 8340 | 8350 | 8350 | 8340 | 112 |
| 301 | 20231208 | 140200 | 724016080 | 8340 | 8340 | 8350 | 8340 | 97 |
| 302 | 20231208 | 140100 | 723207090 | 8350 | 8340 | 8350 | 8340 | 197 |
| 303 | 20231208 | 140000 | 721562250 | 8350 | 8340 | 8350 | 8340 | 111 |
| 304 | 20231208 | 135900 | 720635780 | 8360 | 8350 | 8360 | 8350 | 247 |
| 305 | 20231208 | 135800 | 718571430 | 8350 | 8360 | 8360 | 8350 | 193 |
| 306 | 20231208 | 135700 | 716959150 | 8350 | 8360 | 8360 | 8350 | 281 |
| 307 | 20231208 | 135600 | 714611460 | 8370 | 8360 | 8370 | 8360 | 103 |
| 308 | 20231208 | 135500 | 713749650 | 8360 | 8370 | 8380 | 8360 | 314 |
| 309 | 20231208 | 135400 | 711120050 | 8370 | 8380 | 8380 | 8370 | 138 |
| 310 | 20231208 | 135300 | 709964260 | 8380 | 8370 | 8380 | 8370 | 340 |
| 311 | 20231208 | 135200 | 707117120 | 8370 | 8370 | 8380 | 8370 | 147 |
| 312 | 20231208 | 135100 | 705886020 | 8370 | 8380 | 8380 | 8370 | 132 |
| 313 | 20231208 | 135000 | 704780360 | 8380 | 8390 | 8390 | 8370 | 310 |
| 314 | 20231208 | 134900 | 702182870 | 8380 | 8380 | 8380 | 8380 | 11 |
| 315 | 20231208 | 134800 | 702090690 | 8390 | 8380 | 8390 | 8380 | 280 |
| 316 | 20231208 | 134700 | 699742430 | 8390 | 8380 | 8390 | 8380 | 73 |
| 317 | 20231208 | 134600 | 699129980 | 8380 | 8390 | 8390 | 8380 | 217 |
| 318 | 20231208 | 134500 | 697309660 | 8380 | 8380 | 8380 | 8380 | 118 |
| 319 | 20231208 | 134400 | 696320820 | 8390 | 8380 | 8390 | 8380 | 216 |
| 320 | 20231208 | 134300 | 694508880 | 8380 | 8380 | 8390 | 8380 | 125 |
| 321 | 20231208 | 134200 | 693460500 | 8380 | 8390 | 8390 | 8380 | 227 |
| 322 | 20231208 | 134100 | 691556160 | 8380 | 8390 | 8390 | 8380 | 59 |
| 323 | 20231208 | 134000 | 691061730 | 8390 | 8380 | 8390 | 8380 | 128 |
| 324 | 20231208 | 133900 | 689988380 | 8390 | 8380 | 8390 | 8380 | 167 |
| 325 | 20231208 | 133800 | 688587770 | 8380 | 8380 | 8380 | 8380 | 47 |
| 326 | 20231208 | 133700 | 688193910 | 8370 | 8370 | 8380 | 8370 | 1010 |
| 327 | 20231208 | 133600 | 679730600 | 8360 | 8380 | 8380 | 8360 | 27 |
| 328 | 20231208 | 133500 | 679504500 | 8380 | 8400 | 8400 | 8380 | 207 |
| 329 | 20231208 | 133400 | 677766110 | 8390 | 8390 | 8390 | 8390 | 77 |
| 330 | 20231208 | 133300 | 677120080 | 8380 | 8410 | 8410 | 8380 | 216 |
| 331 | 20231208 | 133200 | 675306550 | 8380 | 8420 | 8420 | 8350 | 8070 |
| 332 | 20231208 | 133100 | 607881710 | 8430 | 8430 | 8430 | 8430 | 200 |
| 333 | 20231208 | 133000 | 606195710 | 8420 | 8420 | 8430 | 8420 | 166 |
| 334 | 20231208 | 132900 | 604797280 | 8420 | 8420 | 8420 | 8420 | 18 |
| 335 | 20231208 | 132800 | 604645720 | 8430 | 8430 | 8430 | 8420 | 288 |
| 336 | 20231208 | 132700 | 602218190 | 8430 | 8430 | 8430 | 8430 | 57 |
| 337 | 20231208 | 132600 | 601737680 | 8430 | 8420 | 8440 | 8420 | 227 |
| 338 | 20231208 | 132500 | 599823120 | 8420 | 8430 | 8430 | 8420 | 35 |
| 339 | 20231208 | 132400 | 599528320 | 8430 | 8440 | 8440 | 8420 | 214 |
| 340 | 20231208 | 132300 | 597723270 | 8430 | 8420 | 8430 | 8420 | 78 |
| 341 | 20231208 | 132200 | 597065950 | 8420 | 8420 | 8450 | 8420 | 141 |
| 342 | 20231208 | 132100 | 595876000 | 8410 | 8410 | 8410 | 8410 | 52 |
| 343 | 20231208 | 132000 | 595438680 | 8430 | 8460 | 8490 | 8430 | 248 |
| 344 | 20231208 | 131900 | 593338370 | 8470 | 8470 | 8470 | 8470 | 71 |
| 345 | 20231208 | 131800 | 592737000 | 8460 | 8460 | 8460 | 8460 | 19 |
| 346 | 20231208 | 131700 | 592576260 | 8490 | 8450 | 8490 | 8450 | 248 |
| 347 | 20231208 | 131600 | 590473670 | 8450 | 8450 | 8450 | 8450 | 66 |
| 348 | 20231208 | 131500 | 589915970 | 8450 | 8460 | 8470 | 8450 | 238 |
| 349 | 20231208 | 131400 | 587901410 | 8450 | 8450 | 8470 | 8440 | 79 |
| 350 | 20231208 | 131300 | 587233540 | 8480 | 8450 | 8480 | 8450 | 163 |
| 351 | 20231208 | 131200 | 585853030 | 8440 | 8440 | 8440 | 8440 | 19 |
| 352 | 20231208 | 131100 | 585692670 | 8420 | 8420 | 8480 | 8410 | 135 |
| 353 | 20231208 | 131000 | 584552400 | 8410 | 8440 | 8440 | 8410 | 20 |
| 354 | 20231208 | 130900 | 584384170 | 8400 | 8400 | 8450 | 8400 | 329 |
| 355 | 20231208 | 130800 | 581615800 | 8400 | 8410 | 8410 | 8400 | 37 |
| 356 | 20231208 | 130700 | 581304990 | 8390 | 8450 | 8450 | 8390 | 407 |
| 357 | 20231208 | 130600 | 577880760 | 8450 | 8430 | 8450 | 8420 | 223 |
| 358 | 20231208 | 130500 | 575998830 | 8430 | 8430 | 8430 | 8430 | 11 |
| 359 | 20231208 | 130400 | 575906100 | 8420 | 8420 | 8450 | 8420 | 145 |
| 360 | 20231208 | 130300 | 574682050 | 8410 | 8410 | 8410 | 8410 | 9 |
| 361 | 20231208 | 130200 | 574606360 | 8410 | 8420 | 8450 | 8410 | 233 |
| 362 | 20231208 | 130100 | 572641670 | 8410 | 8410 | 8420 | 8410 | 35 |
| 363 | 20231208 | 130000 | 572347310 | 8410 | 8430 | 8450 | 8410 | 135 |
| 364 | 20231208 | 125900 | 571208650 | 8420 | 8430 | 8430 | 8400 | 131 |
| 365 | 20231208 | 125800 | 570106370 | 8430 | 8440 | 8450 | 8430 | 220 |
| 366 | 20231208 | 125700 | 568248660 | 8430 | 8430 | 8430 | 8430 | 29 |
| 367 | 20231208 | 125600 | 568004190 | 8430 | 8420 | 8450 | 8420 | 53 |
| 368 | 20231208 | 125500 | 567557860 | 8480 | 8440 | 8480 | 8440 | 169 |
| 369 | 20231208 | 125400 | 566128520 | 8450 | 8450 | 8450 | 8450 | 116 |
| 370 | 20231208 | 125300 | 565148320 | 8480 | 8440 | 8480 | 8440 | 159 |
| 371 | 20231208 | 125200 | 563802540 | 8440 | 8450 | 8450 | 8440 | 26 |
| 372 | 20231208 | 125100 | 563582860 | 8450 | 8440 | 8480 | 8440 | 190 |
| 373 | 20231208 | 125000 | 561974810 | 8440 | 8440 | 8440 | 8440 | 42 |
| 374 | 20231208 | 124900 | 561620330 | 8480 | 8430 | 8480 | 8420 | 289 |
| 375 | 20231208 | 124800 | 559177190 | 8440 | 8440 | 8440 | 8430 | 172 |
| 376 | 20231208 | 124700 | 557725620 | 8450 | 8440 | 8480 | 8440 | 603 |
| 377 | 20231208 | 124600 | 552631610 | 8450 | 8440 | 8450 | 8440 | 79 |
| 378 | 20231208 | 124500 | 551964150 | 8440 | 8440 | 8450 | 8440 | 90 |
| 379 | 20231208 | 124400 | 551203850 | 8490 | 8450 | 8490 | 8440 | 273 |
| 380 | 20231208 | 124300 | 548894780 | 8440 | 8480 | 8480 | 8440 | 23 |
| 381 | 20231208 | 124200 | 548700540 | 8480 | 8440 | 8480 | 8430 | 162 |
| 382 | 20231208 | 124100 | 547329360 | 8440 | 8430 | 8440 | 8430 | 97 |
| 383 | 20231208 | 124000 | 546511400 | 8470 | 8460 | 8470 | 8440 | 266 |
| 384 | 20231208 | 123900 | 544260750 | 8460 | 8460 | 8460 | 8460 | 82 |
| 385 | 20231208 | 123800 | 543567030 | 8470 | 8480 | 8490 | 8470 | 120 |
| 386 | 20231208 | 123700 | 542548410 | 8450 | 8460 | 8470 | 8450 | 245 |
| 387 | 20231208 | 123600 | 540475900 | 8490 | 8470 | 8490 | 8470 | 115 |
| 388 | 20231208 | 123500 | 539499860 | 8450 | 8460 | 8460 | 8450 | 21 |
| 389 | 20231208 | 123400 | 539322220 | 8470 | 8460 | 8470 | 8460 | 126 |
| 390 | 20231208 | 123300 | 538255530 | 8490 | 8450 | 8490 | 8450 | 179 |
| 391 | 20231208 | 123200 | 536737110 | 8450 | 8490 | 8490 | 8450 | 171 |
| 392 | 20231208 | 123100 | 535289130 | 8490 | 8460 | 8490 | 8460 | 144 |
| 393 | 20231208 | 123000 | 534067710 | 8450 | 8480 | 8490 | 8450 | 57 |
| 394 | 20231208 | 122900 | 533585740 | 8480 | 8440 | 8490 | 8440 | 146 |
| 395 | 20231208 | 122800 | 532348110 | 8440 | 8440 | 8440 | 8440 | 2 |
| 396 | 20231208 | 122700 | 532331230 | 8430 | 8440 | 8490 | 8430 | 153 |
| 397 | 20231208 | 122600 | 531038240 | 8450 | 8440 | 8450 | 8440 | 144 |
| 398 | 20231208 | 122500 | 529822130 | 8430 | 8450 | 8450 | 8430 | 206 |
| 399 | 20231208 | 122400 | 528083250 | 8440 | 8460 | 8460 | 8440 | 3801 |
| 400 | 20231208 | 122300 | 495961910 | 8460 | 8470 | 8470 | 8460 | 66 |
| 401 | 20231208 | 122200 | 495403360 | 8490 | 8470 | 8490 | 8470 | 272 |
| 402 | 20231208 | 122100 | 493096520 | 8470 | 8460 | 8470 | 8460 | 70 |
| 403 | 20231208 | 122000 | 492503810 | 8490 | 8450 | 8490 | 8450 | 169 |
| 404 | 20231208 | 121900 | 491072180 | 8450 | 8460 | 8460 | 8450 | 75 |
| 405 | 20231208 | 121800 | 490437840 | 8460 | 8460 | 8470 | 8450 | 128 |
| 406 | 20231208 | 121700 | 489354280 | 8460 | 8450 | 8460 | 8450 | 101 |
| 407 | 20231208 | 121600 | 488500130 | 8450 | 8460 | 8470 | 8450 | 204 |
| 408 | 20231208 | 121500 | 486773320 | 8460 | 8460 | 8460 | 8450 | 52 |
| 409 | 20231208 | 121400 | 486333900 | 8470 | 8470 | 8480 | 8470 | 197 |
| 410 | 20231208 | 121300 | 484665260 | 8460 | 8470 | 8470 | 8460 | 165 |
| 411 | 20231208 | 121200 | 483268080 | 8470 | 8470 | 8470 | 8470 | 12 |
| 412 | 20231208 | 121100 | 483166440 | 8490 | 8470 | 8490 | 8460 | 201 |
| 413 | 20231208 | 121000 | 481462740 | 8490 | 8490 | 8490 | 8490 | 0 |
| 414 | 20231208 | 120900 | 481462740 | 8490 | 8460 | 8490 | 8450 | 204 |
| 415 | 20231208 | 120800 | 479733690 | 8460 | 8460 | 8460 | 8460 | 25 |
| 416 | 20231208 | 120700 | 479522190 | 8450 | 8480 | 8490 | 8450 | 167 |
| 417 | 20231208 | 120600 | 478106120 | 8480 | 8470 | 8480 | 8470 | 85 |
| 418 | 20231208 | 120500 | 477385470 | 8470 | 8460 | 8490 | 8460 | 198 |
| 419 | 20231208 | 120400 | 475706700 | 8460 | 8460 | 8460 | 8450 | 620 |
| 420 | 20231208 | 120300 | 470466990 | 8460 | 8470 | 8490 | 8460 | 235 |
| 421 | 20231208 | 120200 | 468472740 | 8480 | 8450 | 8480 | 8450 | 98 |
| 422 | 20231208 | 120100 | 467643520 | 8460 | 8450 | 8470 | 8450 | 245 |
| 423 | 20231208 | 120000 | 465569890 | 8480 | 8440 | 8480 | 8440 | 150 |
| 424 | 20231208 | 115900 | 464299310 | 8450 | 8450 | 8450 | 8450 | 70 |
| 425 | 20231208 | 115800 | 463707810 | 8440 | 8440 | 8480 | 8440 | 166 |
| 426 | 20231208 | 115700 | 462302730 | 8440 | 8440 | 8440 | 8440 | 19 |
| 427 | 20231208 | 115600 | 462142370 | 8480 | 8440 | 8480 | 8420 | 161 |
| 428 | 20231208 | 115500 | 460779790 | 8450 | 8460 | 8460 | 8450 | 122 |
| 429 | 20231208 | 115400 | 459748180 | 8460 | 8450 | 8480 | 8450 | 128 |
| 430 | 20231208 | 115300 | 458663450 | 8460 | 8470 | 8470 | 8460 | 71 |
| 431 | 20231208 | 115200 | 458062090 | 8450 | 8450 | 8490 | 8450 | 124 |
| 432 | 20231208 | 115100 | 457010980 | 8450 | 8480 | 8480 | 8450 | 107 |
| 433 | 20231208 | 115000 | 456106100 | 8490 | 8490 | 8490 | 8490 | 131 |
| 434 | 20231208 | 114900 | 454993910 | 8490 | 8460 | 8490 | 8450 | 199 |
| 435 | 20231208 | 114800 | 453307490 | 8460 | 8460 | 8460 | 8460 | 82 |
| 436 | 20231208 | 114700 | 452613770 | 8460 | 8470 | 8490 | 8460 | 252 |
| 437 | 20231208 | 114600 | 450477320 | 8470 | 8470 | 8470 | 8470 | 3 |
| 438 | 20231208 | 114500 | 450451910 | 8460 | 8470 | 8490 | 8460 | 151 |
| 439 | 20231208 | 114400 | 449171650 | 8460 | 8450 | 8460 | 8450 | 67 |
| 440 | 20231208 | 114300 | 448604850 | 8450 | 8450 | 8490 | 8450 | 154 |
| 441 | 20231208 | 114200 | 447299730 | 8440 | 8450 | 8450 | 8420 | 57 |
| 442 | 20231208 | 114100 | 446819350 | 8460 | 8470 | 8490 | 8460 | 249 |
| 443 | 20231208 | 114000 | 444708350 | 8480 | 8480 | 8490 | 8480 | 137 |
| 444 | 20231208 | 113900 | 443545890 | 8480 | 8480 | 8480 | 8480 | 31 |
| 445 | 20231208 | 113800 | 443283010 | 8490 | 8470 | 8490 | 8470 | 154 |
| 446 | 20231208 | 113700 | 441976680 | 8470 | 8480 | 8480 | 8460 | 143 |
| 447 | 20231208 | 113600 | 440765710 | 8480 | 8470 | 8480 | 8470 | 145 |
| 448 | 20231208 | 113500 | 439536400 | 8470 | 8470 | 8470 | 8470 | 52 |
| 449 | 20231208 | 113400 | 439095960 | 8470 | 8470 | 8480 | 8460 | 265 |
| 450 | 20231208 | 113300 | 436850880 | 8470 | 8470 | 8470 | 8470 | 308 |
| 451 | 20231208 | 113200 | 434242120 | 8460 | 8440 | 8470 | 8440 | 204 |
| 452 | 20231208 | 113100 | 432517910 | 8440 | 8430 | 8450 | 8430 | 108 |
| 453 | 20231208 | 113000 | 431606220 | 8430 | 8440 | 8470 | 8430 | 183 |
| 454 | 20231208 | 112900 | 430061120 | 8440 | 8440 | 8440 | 8430 | 422 |
| 455 | 20231208 | 112800 | 426499730 | 8440 | 8440 | 8440 | 8430 | 148 |
| 456 | 20231208 | 112700 | 425250720 | 8470 | 8430 | 8470 | 8430 | 181 |
| 457 | 20231208 | 112600 | 423721210 | 8460 | 8430 | 8460 | 8420 | 63 |
| 458 | 20231208 | 112500 | 423189270 | 8450 | 8410 | 8450 | 8410 | 131 |
| 459 | 20231208 | 112400 | 422083310 | 8410 | 8390 | 8410 | 8390 | 65 |
| 460 | 20231208 | 112300 | 421537800 | 8390 | 8420 | 8450 | 8360 | 376 |
| 461 | 20231208 | 112200 | 418375480 | 8420 | 8420 | 8430 | 8420 | 1394 |
| 462 | 20231208 | 112100 | 406625170 | 8430 | 8420 | 8430 | 8420 | 182 |
| 463 | 20231208 | 112000 | 405091690 | 8420 | 8410 | 8420 | 8410 | 102 |
| 464 | 20231208 | 111900 | 404233790 | 8410 | 8430 | 8450 | 8410 | 233 |
| 465 | 20231208 | 111800 | 402269620 | 8400 | 8460 | 8460 | 8400 | 743 |
| 466 | 20231208 | 111700 | 396003510 | 8450 | 8450 | 8450 | 8450 | 18 |
| 467 | 20231208 | 111600 | 395851410 | 8480 | 8460 | 8480 | 8450 | 199 |
| 468 | 20231208 | 111500 | 394167850 | 8490 | 8470 | 8490 | 8470 | 234 |
| 469 | 20231208 | 111400 | 392181960 | 8490 | 8490 | 8490 | 8450 | 237 |
| 470 | 20231208 | 111300 | 390172910 | 8480 | 8490 | 8490 | 8480 | 80 |
| 471 | 20231208 | 111200 | 389493840 | 8490 | 8520 | 8520 | 8490 | 1060 |
| 472 | 20231208 | 111100 | 380469790 | 8520 | 8520 | 8520 | 8520 | 77 |
| 473 | 20231208 | 111000 | 379813750 | 8500 | 8490 | 8520 | 8490 | 221 |
| 474 | 20231208 | 110900 | 377933650 | 8500 | 8510 | 8510 | 8500 | 124 |
| 475 | 20231208 | 110800 | 376879250 | 8510 | 8480 | 8510 | 8480 | 1007 |
| 476 | 20231208 | 110700 | 368323390 | 8490 | 8490 | 8490 | 8490 | 108 |
| 477 | 20231208 | 110600 | 367406470 | 8460 | 8460 | 8490 | 8450 | 612 |
| 478 | 20231208 | 110500 | 362221310 | 8460 | 8450 | 8460 | 8430 | 351 |
| 479 | 20231208 | 110400 | 359256300 | 8450 | 8430 | 8460 | 8430 | 530 |
| 480 | 20231208 | 110300 | 354777370 | 8450 | 8420 | 8450 | 8420 | 435 |
| 481 | 20231208 | 110200 | 351105990 | 8420 | 8390 | 8420 | 8390 | 1202 |
| 482 | 20231208 | 110100 | 341005820 | 8390 | 8350 | 8390 | 8350 | 483 |
| 483 | 20231208 | 110000 | 336961560 | 8380 | 8330 | 8380 | 8330 | 988 |
| 484 | 20231208 | 105900 | 328692910 | 8350 | 8330 | 8350 | 8330 | 1317 |
| 485 | 20231208 | 105800 | 317704660 | 8320 | 8320 | 8320 | 8320 | 10 |
| 486 | 20231208 | 105700 | 317621460 | 8320 | 8310 | 8320 | 8310 | 1356 |
| 487 | 20231208 | 105600 | 306349700 | 8310 | 8310 | 8310 | 8300 | 193 |
| 488 | 20231208 | 105500 | 304745890 | 8300 | 8290 | 8300 | 8290 | 212 |
| 489 | 20231208 | 105400 | 302986340 | 8300 | 8300 | 8300 | 8300 | 116 |
| 490 | 20231208 | 105300 | 302023540 | 8270 | 8270 | 8290 | 8270 | 64 |
| 491 | 20231208 | 105200 | 301494230 | 8300 | 8300 | 8300 | 8300 | 167 |
| 492 | 20231208 | 105100 | 300108130 | 8300 | 8300 | 8300 | 8300 | 24 |
| 493 | 20231208 | 105000 | 299908930 | 8270 | 8270 | 8270 | 8270 | 7 |
| 494 | 20231208 | 104900 | 299851040 | 8270 | 8270 | 8270 | 8270 | 2 |
| 495 | 20231208 | 104800 | 299834500 | 8270 | 8270 | 8270 | 8270 | 14 |
| 496 | 20231208 | 104700 | 299718720 | 8270 | 8270 | 8270 | 8270 | 200 |
| 497 | 20231208 | 104600 | 298064720 | 8270 | 8270 | 8270 | 8270 | 194 |
| 498 | 20231208 | 104500 | 296460340 | 8270 | 8270 | 8270 | 8270 | 1400 |
| 499 | 20231208 | 104400 | 284882340 | 8270 | 8270 | 8270 | 8270 | 1 |
| 500 | 20231208 | 104300 | 284874070 | 8270 | 8280 | 8280 | 8270 | 1302 |
| 501 | 20231208 | 104200 | 274096850 | 8270 | 8290 | 8290 | 8270 | 6846 |
| 502 | 20231208 | 104100 | 217350530 | 8320 | 8320 | 8320 | 8320 | 1 |
| 503 | 20231208 | 104000 | 217342210 | 8290 | 8290 | 8290 | 8290 | 0 |
| 504 | 20231208 | 103900 | 217342210 | 8290 | 8290 | 8290 | 8290 | 2 |
| 505 | 20231208 | 103800 | 217325630 | 8320 | 8290 | 8320 | 8290 | 20 |
| 506 | 20231208 | 103700 | 217159530 | 8290 | 8300 | 8300 | 8290 | 2086 |
| 507 | 20231208 | 103600 | 199854950 | 8300 | 8300 | 8300 | 8300 | 11 |
| 508 | 20231208 | 103500 | 199763650 | 8300 | 8300 | 8300 | 8300 | 0 |
| 509 | 20231208 | 103400 | 199763650 | 8300 | 8300 | 8300 | 8300 | 0 |
| 510 | 20231208 | 103300 | 199763650 | 8300 | 8300 | 8300 | 8300 | 326 |
| 511 | 20231208 | 103200 | 197057850 | 8300 | 8300 | 8300 | 8300 | 2 |
| 512 | 20231208 | 103100 | 197041250 | 8320 | 8300 | 8320 | 8300 | 470 |
| 513 | 20231208 | 103000 | 193131270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 514 | 20231208 | 102900 | 193131270 | 8290 | 8290 | 8290 | 8290 | 9 |
| 515 | 20231208 | 102800 | 193056660 | 8300 | 8300 | 8300 | 8300 | 0 |
| 516 | 20231208 | 102700 | 193056660 | 8300 | 8300 | 8300 | 8300 | 0 |
| 517 | 20231208 | 102600 | 193056660 | 8300 | 8300 | 8300 | 8300 | 1 |
| 518 | 20231208 | 102500 | 193048360 | 8290 | 8300 | 8300 | 8290 | 32 |
| 519 | 20231208 | 102400 | 192782780 | 8300 | 8280 | 8300 | 8280 | 21 |
| 520 | 20231208 | 102300 | 192608880 | 8290 | 8290 | 8300 | 8280 | 1260 |
| 521 | 20231208 | 102200 | 182169400 | 8310 | 8310 | 8310 | 8290 | 2988 |
| 522 | 20231208 | 102100 | 157359760 | 8320 | 8320 | 8320 | 8320 | 20 |
| 523 | 20231208 | 102000 | 157193360 | 8320 | 8320 | 8320 | 8320 | 0 |
| 524 | 20231208 | 101900 | 157193360 | 8320 | 8320 | 8320 | 8320 | 139 |
| 525 | 20231208 | 101800 | 156036880 | 8330 | 8340 | 8340 | 8330 | 1109 |
| 526 | 20231208 | 101700 | 146788870 | 8330 | 8330 | 8350 | 8330 | 112 |
| 527 | 20231208 | 101600 | 145855880 | 8340 | 8340 | 8340 | 8340 | 0 |
| 528 | 20231208 | 101500 | 145855880 | 8340 | 8320 | 8340 | 8320 | 33 |
| 529 | 20231208 | 101400 | 145580840 | 8320 | 8340 | 8340 | 8320 | 21 |
| 530 | 20231208 | 101300 | 145405720 | 8340 | 8330 | 8340 | 8330 | 5 |
| 531 | 20231208 | 101200 | 145364030 | 8320 | 8340 | 8340 | 8320 | 24 |
| 532 | 20231208 | 101100 | 145164310 | 8340 | 8320 | 8340 | 8320 | 11 |
| 533 | 20231208 | 101000 | 145072770 | 8320 | 8320 | 8320 | 8320 | 0 |
| 534 | 20231208 | 100900 | 145072770 | 8320 | 8320 | 8320 | 8320 | 9 |
| 535 | 20231208 | 100800 | 144997890 | 8300 | 8320 | 8320 | 8300 | 30 |
| 536 | 20231208 | 100700 | 144748410 | 8320 | 8320 | 8320 | 8320 | 0 |
| 537 | 20231208 | 100600 | 144748410 | 8320 | 8330 | 8330 | 8320 | 300 |
| 538 | 20231208 | 100500 | 142251460 | 8320 | 8320 | 8320 | 8320 | 2 |
| 539 | 20231208 | 100400 | 142234820 | 8330 | 8330 | 8330 | 8330 | 0 |
| 540 | 20231208 | 100300 | 142234820 | 8330 | 8330 | 8330 | 8330 | 5 |
| 541 | 20231208 | 100200 | 142193170 | 8330 | 8300 | 8330 | 8300 | 53 |
| 542 | 20231208 | 100100 | 141752240 | 8300 | 8290 | 8300 | 8290 | 11 |
| 543 | 20231208 | 100000 | 141660980 | 8290 | 8290 | 8290 | 8290 | 169 |
| 544 | 20231208 | 095900 | 140259970 | 8290 | 8290 | 8290 | 8290 | 41 |
| 545 | 20231208 | 095800 | 139920080 | 8280 | 8290 | 8290 | 8280 | 13 |
| 546 | 20231208 | 095700 | 139812330 | 8290 | 8290 | 8290 | 8290 | 82 |
| 547 | 20231208 | 095600 | 139132550 | 8290 | 8290 | 8290 | 8290 | 10 |
| 548 | 20231208 | 095500 | 139049650 | 8290 | 8280 | 8290 | 8280 | 97 |
| 549 | 20231208 | 095400 | 138245530 | 8290 | 8290 | 8290 | 8290 | 7 |
| 550 | 20231208 | 095300 | 138187500 | 8290 | 8290 | 8290 | 8290 | 25 |
| 551 | 20231208 | 095200 | 137980250 | 8280 | 8280 | 8280 | 8280 | 4 |
| 552 | 20231208 | 095100 | 137947130 | 8280 | 8300 | 8300 | 8280 | 97 |
| 553 | 20231208 | 095000 | 137143010 | 8300 | 8300 | 8300 | 8300 | 1 |
| 554 | 20231208 | 094900 | 137134710 | 8290 | 8290 | 8290 | 8290 | 29 |
| 555 | 20231208 | 094800 | 136894300 | 8290 | 8300 | 8300 | 8290 | 87 |
| 556 | 20231208 | 094700 | 136173040 | 8300 | 8300 | 8310 | 8300 | 98 |
| 557 | 20231208 | 094600 | 135358800 | 8300 | 8310 | 8310 | 8300 | 558 |
| 558 | 20231208 | 094500 | 130721980 | 8310 | 8290 | 8310 | 8290 | 705 |
| 559 | 20231208 | 094400 | 124865790 | 8290 | 8280 | 8290 | 8280 | 23 |
| 560 | 20231208 | 094300 | 124675330 | 8280 | 8280 | 8280 | 8280 | 225 |
| 561 | 20231208 | 094200 | 122812330 | 8280 | 8280 | 8280 | 8280 | 73 |
| 562 | 20231208 | 094100 | 122207890 | 8280 | 8280 | 8280 | 8280 | 569 |
| 563 | 20231208 | 094000 | 117496570 | 8280 | 8300 | 8300 | 8280 | 1419 |
| 564 | 20231208 | 093900 | 105731840 | 8300 | 8310 | 8310 | 8300 | 1617 |
| 565 | 20231208 | 093800 | 92304700 | 8310 | 8310 | 8310 | 8300 | 318 |
| 566 | 20231208 | 093700 | 89662180 | 8320 | 8320 | 8320 | 8320 | 24 |
| 567 | 20231208 | 093600 | 89462500 | 8320 | 8320 | 8320 | 8320 | 0 |
| 568 | 20231208 | 093500 | 89462500 | 8320 | 8320 | 8320 | 8320 | 0 |
| 569 | 20231208 | 093400 | 89462500 | 8320 | 8320 | 8330 | 8320 | 9 |
| 570 | 20231208 | 093300 | 89387570 | 8320 | 8320 | 8320 | 8320 | 12 |
| 571 | 20231208 | 093200 | 89287730 | 8320 | 8320 | 8320 | 8320 | 52 |
| 572 | 20231208 | 093100 | 88855090 | 8320 | 8310 | 8320 | 8300 | 103 |
| 573 | 20231208 | 093000 | 87999440 | 8310 | 8340 | 8340 | 8310 | 1389 |
| 574 | 20231208 | 092900 | 76434390 | 8340 | 8340 | 8340 | 8340 | 3 |
| 575 | 20231208 | 092800 | 76409370 | 8340 | 8340 | 8340 | 8340 | 50 |
| 576 | 20231208 | 092700 | 75992370 | 8310 | 8340 | 8340 | 8300 | 2022 |
| 577 | 20231208 | 092600 | 59180830 | 8340 | 8340 | 8340 | 8340 | 7 |
| 578 | 20231208 | 092500 | 59122450 | 8370 | 8360 | 8370 | 8360 | 56 |
| 579 | 20231208 | 092400 | 58653780 | 8340 | 8340 | 8340 | 8340 | 42 |
| 580 | 20231208 | 092300 | 58303500 | 8350 | 8350 | 8350 | 8350 | 0 |
| 581 | 20231208 | 092200 | 58303500 | 8350 | 8350 | 8350 | 8350 | 272 |
| 582 | 20231208 | 092100 | 56032300 | 8360 | 8360 | 8360 | 8360 | 513 |
| 583 | 20231208 | 092000 | 51743620 | 8380 | 8360 | 8380 | 8360 | 9 |
| 584 | 20231208 | 091900 | 51668360 | 8380 | 8360 | 8380 | 8360 | 313 |
| 585 | 20231208 | 091800 | 49051630 | 8350 | 8360 | 8360 | 8350 | 117 |
| 586 | 20231208 | 091700 | 48073530 | 8360 | 8360 | 8360 | 8360 | 100 |
| 587 | 20231208 | 091600 | 47237530 | 8360 | 8360 | 8360 | 8360 | 417 |
| 588 | 20231208 | 091500 | 43751410 | 8360 | 8360 | 8360 | 8360 | 0 |
| 589 | 20231208 | 091400 | 43751410 | 8360 | 8360 | 8360 | 8350 | 1246 |
| 590 | 20231208 | 091300 | 33346850 | 8360 | 8360 | 8360 | 8360 | 300 |
| 591 | 20231208 | 091200 | 30838850 | 8360 | 8360 | 8360 | 8360 | 0 |
| 592 | 20231208 | 091100 | 30838850 | 8360 | 8360 | 8360 | 8360 | 103 |
| 593 | 20231208 | 091000 | 29977770 | 8350 | 8350 | 8350 | 8350 | 0 |
| 594 | 20231208 | 090900 | 29977770 | 8350 | 8360 | 8360 | 8350 | 41 |
| 595 | 20231208 | 090800 | 29635230 | 8350 | 8370 | 8370 | 8350 | 403 |
| 596 | 20231208 | 090700 | 26268300 | 8370 | 8350 | 8370 | 8350 | 197 |
| 597 | 20231208 | 090600 | 24620830 | 8350 | 8350 | 8350 | 8350 | 41 |
| 598 | 20231208 | 090500 | 24278480 | 8350 | 8350 | 8350 | 8350 | 190 |
| 599 | 20231208 | 090400 | 22691980 | 8350 | 8350 | 8350 | 8350 | 50 |
| 600 | 20231208 | 090300 | 22274480 | 8350 | 8350 | 8380 | 8350 | 196 |
| 601 | 20231208 | 090200 | 20635550 | 8350 | 8350 | 8350 | 8350 | 124 |
| 602 | 20231208 | 090100 | 19600150 | 8320 | 8320 | 8320 | 8310 | 2225 |
| 603 | 20231208 | 090000 | 1105230 | 8310 | 8310 | 8310 | 8310 | 133 |