32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 903 |
| 3 | 20231207 | 185900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 4 | 20231207 | 185800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 5 | 20231207 | 185700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 6 | 20231207 | 185600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 7 | 20231207 | 185500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 8 | 20231207 | 185400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 9 | 20231207 | 185300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 10 | 20231207 | 185200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 11 | 20231207 | 185100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 12 | 20231207 | 185000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 13 | 20231207 | 184900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 14 | 20231207 | 184800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 15 | 20231207 | 184700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 16 | 20231207 | 184600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 17 | 20231207 | 184500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 18 | 20231207 | 184400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 19 | 20231207 | 184300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 20 | 20231207 | 184200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 21 | 20231207 | 184100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 22 | 20231207 | 184000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 23 | 20231207 | 183900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 24 | 20231207 | 183800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 25 | 20231207 | 183700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 26 | 20231207 | 183600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 27 | 20231207 | 183500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 28 | 20231207 | 183400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 29 | 20231207 | 183300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 30 | 20231207 | 183200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 31 | 20231207 | 183100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 32 | 20231207 | 183000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 903 |
| 33 | 20231207 | 182900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 34 | 20231207 | 182800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 35 | 20231207 | 182700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 36 | 20231207 | 182600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 37 | 20231207 | 182500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 38 | 20231207 | 182400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 39 | 20231207 | 182300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 40 | 20231207 | 182200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 41 | 20231207 | 182100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 42 | 20231207 | 182000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 43 | 20231207 | 181900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 44 | 20231207 | 181800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 45 | 20231207 | 181700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 46 | 20231207 | 181600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 47 | 20231207 | 181500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 48 | 20231207 | 181400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 49 | 20231207 | 181300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 50 | 20231207 | 181200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 51 | 20231207 | 181100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 52 | 20231207 | 181000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 53 | 20231207 | 180900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 54 | 20231207 | 180800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 55 | 20231207 | 180700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 56 | 20231207 | 180600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 57 | 20231207 | 180500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 58 | 20231207 | 180400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 59 | 20231207 | 180300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 60 | 20231207 | 180200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 61 | 20231207 | 180100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 62 | 20231207 | 180000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 903 |
| 63 | 20231207 | 175900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 64 | 20231207 | 175800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 65 | 20231207 | 175700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 66 | 20231207 | 175600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 67 | 20231207 | 175500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 68 | 20231207 | 175400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 69 | 20231207 | 175300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 70 | 20231207 | 175200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 71 | 20231207 | 175100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 72 | 20231207 | 175000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 73 | 20231207 | 174900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 74 | 20231207 | 174800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 75 | 20231207 | 174700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 76 | 20231207 | 174600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 77 | 20231207 | 174500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 78 | 20231207 | 174400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 79 | 20231207 | 174300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 80 | 20231207 | 174200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 81 | 20231207 | 174100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 82 | 20231207 | 174000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 83 | 20231207 | 173900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 84 | 20231207 | 173800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 85 | 20231207 | 173700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 86 | 20231207 | 173600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 87 | 20231207 | 173500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 88 | 20231207 | 173400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 89 | 20231207 | 173300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 90 | 20231207 | 173200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 91 | 20231207 | 173100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 92 | 20231207 | 173000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 903 |
| 93 | 20231207 | 172900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 94 | 20231207 | 172800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 95 | 20231207 | 172700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 96 | 20231207 | 172600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 97 | 20231207 | 172500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 98 | 20231207 | 172400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 99 | 20231207 | 172300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 100 | 20231207 | 172200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 101 | 20231207 | 172100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 102 | 20231207 | 172000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 103 | 20231207 | 171900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 104 | 20231207 | 171800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 105 | 20231207 | 171700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 106 | 20231207 | 171600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 107 | 20231207 | 171500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 108 | 20231207 | 171400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 109 | 20231207 | 171300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 110 | 20231207 | 171200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 111 | 20231207 | 171100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 112 | 20231207 | 171000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 113 | 20231207 | 170900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 114 | 20231207 | 170800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 115 | 20231207 | 170700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 116 | 20231207 | 170600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 117 | 20231207 | 170500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 118 | 20231207 | 170400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 119 | 20231207 | 170300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 120 | 20231207 | 170200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 121 | 20231207 | 170100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 122 | 20231207 | 170000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 903 |
| 123 | 20231207 | 165900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 124 | 20231207 | 165800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 125 | 20231207 | 165700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 126 | 20231207 | 165600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 127 | 20231207 | 165500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 128 | 20231207 | 165400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 129 | 20231207 | 165300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 130 | 20231207 | 165200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 131 | 20231207 | 165100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 132 | 20231207 | 165000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 133 | 20231207 | 164900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 134 | 20231207 | 164800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 135 | 20231207 | 164700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 136 | 20231207 | 164600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 137 | 20231207 | 164500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 138 | 20231207 | 164400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 139 | 20231207 | 164300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 140 | 20231207 | 164200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 141 | 20231207 | 164100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 142 | 20231207 | 164000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 143 | 20231207 | 163900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 144 | 20231207 | 163800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 145 | 20231207 | 163700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 146 | 20231207 | 163600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 147 | 20231207 | 163500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 148 | 20231207 | 163400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 149 | 20231207 | 163300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 150 | 20231207 | 163200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 151 | 20231207 | 163100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 152 | 20231207 | 163000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 903 |
| 153 | 20231207 | 162900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 154 | 20231207 | 162800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 155 | 20231207 | 162700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 156 | 20231207 | 162600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 157 | 20231207 | 162500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 158 | 20231207 | 162400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 159 | 20231207 | 162300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 160 | 20231207 | 162200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 161 | 20231207 | 162100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 162 | 20231207 | 162000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 163 | 20231207 | 161900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 164 | 20231207 | 161800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 165 | 20231207 | 161700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 166 | 20231207 | 161600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 167 | 20231207 | 161500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 168 | 20231207 | 161400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 169 | 20231207 | 161300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 170 | 20231207 | 161200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 171 | 20231207 | 161100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 172 | 20231207 | 161000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 173 | 20231207 | 160900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 174 | 20231207 | 160800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 175 | 20231207 | 160700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 176 | 20231207 | 160600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 177 | 20231207 | 160500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 178 | 20231207 | 160400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 179 | 20231207 | 160300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 180 | 20231207 | 160200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 181 | 20231207 | 160100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 182 | 20231207 | 160000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 903 |
| 183 | 20231207 | 155900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 184 | 20231207 | 155800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 185 | 20231207 | 155700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 186 | 20231207 | 155600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 187 | 20231207 | 155500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 188 | 20231207 | 155400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 189 | 20231207 | 155300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 190 | 20231207 | 155200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 191 | 20231207 | 155100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 192 | 20231207 | 155000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 193 | 20231207 | 154900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 194 | 20231207 | 154800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 195 | 20231207 | 154700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 196 | 20231207 | 154600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 197 | 20231207 | 154500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 198 | 20231207 | 154400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 199 | 20231207 | 154300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 200 | 20231207 | 154200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 201 | 20231207 | 154100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 202 | 20231207 | 154000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 203 | 20231207 | 153900 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 204 | 20231207 | 153800 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 205 | 20231207 | 153700 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 206 | 20231207 | 153600 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 207 | 20231207 | 153500 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 208 | 20231207 | 153400 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 209 | 20231207 | 153300 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 210 | 20231207 | 153200 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 211 | 20231207 | 153100 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 212 | 20231207 | 153000 | 1358654600 | 14440 | 14440 | 14440 | 14440 | 1806 |
| 213 | 20231207 | 152900 | 1345615280 | 14540 | 14540 | 14540 | 14540 | 0 |
| 214 | 20231207 | 152800 | 1345615280 | 14540 | 14540 | 14540 | 14540 | 0 |
| 215 | 20231207 | 152700 | 1345615280 | 14540 | 14540 | 14540 | 14540 | 0 |
| 216 | 20231207 | 152600 | 1345615280 | 14540 | 14540 | 14540 | 14540 | 0 |
| 217 | 20231207 | 152500 | 1345615280 | 14540 | 14540 | 14540 | 14540 | 0 |
| 218 | 20231207 | 152400 | 1345615280 | 14540 | 14540 | 14540 | 14540 | 0 |
| 219 | 20231207 | 152300 | 1345615280 | 14540 | 14540 | 14540 | 14540 | 0 |
| 220 | 20231207 | 152200 | 1345615280 | 14540 | 14540 | 14540 | 14540 | 0 |
| 221 | 20231207 | 152100 | 1345615280 | 14540 | 14540 | 14540 | 14540 | 0 |
| 222 | 20231207 | 152000 | 1345615280 | 14540 | 14540 | 14540 | 14540 | 0 |
| 223 | 20231207 | 151900 | 1345615280 | 14540 | 14450 | 14540 | 14450 | 396 |
| 224 | 20231207 | 151800 | 1339882890 | 14440 | 14440 | 14440 | 14440 | 0 |
| 225 | 20231207 | 151700 | 1339882890 | 14440 | 14470 | 14470 | 14430 | 2046 |
| 226 | 20231207 | 151600 | 1310320210 | 14460 | 14470 | 14500 | 14460 | 499 |
| 227 | 20231207 | 151500 | 1303096660 | 14500 | 14470 | 14510 | 14470 | 140 |
| 228 | 20231207 | 151400 | 1301066260 | 14470 | 14500 | 14500 | 14470 | 136 |
| 229 | 20231207 | 151300 | 1299094500 | 14470 | 14470 | 14490 | 14470 | 123 |
| 230 | 20231207 | 151200 | 1297313410 | 14470 | 14470 | 14490 | 14470 | 170 |
| 231 | 20231207 | 151100 | 1294850950 | 14470 | 14490 | 14500 | 14470 | 222 |
| 232 | 20231207 | 151000 | 1291633770 | 14490 | 14500 | 14500 | 14470 | 172 |
| 233 | 20231207 | 150900 | 1289142440 | 14480 | 14490 | 14500 | 14480 | 268 |
| 234 | 20231207 | 150800 | 1285259100 | 14490 | 14500 | 14500 | 14490 | 146 |
| 235 | 20231207 | 150700 | 1283142920 | 14490 | 14490 | 14500 | 14490 | 114 |
| 236 | 20231207 | 150600 | 1281490420 | 14490 | 14500 | 14510 | 14480 | 931 |
| 237 | 20231207 | 150500 | 1267989550 | 14500 | 14510 | 14520 | 14500 | 202 |
| 238 | 20231207 | 150400 | 1265057900 | 14510 | 14550 | 14550 | 14500 | 249 |
| 239 | 20231207 | 150300 | 1261439430 | 14510 | 14510 | 14550 | 14510 | 177 |
| 240 | 20231207 | 150200 | 1258866680 | 14510 | 14550 | 14550 | 14510 | 135 |
| 241 | 20231207 | 150100 | 1256903350 | 14550 | 14510 | 14550 | 14510 | 153 |
| 242 | 20231207 | 150000 | 1254678200 | 14510 | 14510 | 14550 | 14500 | 137 |
| 243 | 20231207 | 145900 | 1252687850 | 14550 | 14530 | 14560 | 14510 | 145 |
| 244 | 20231207 | 145800 | 1250578430 | 14530 | 14560 | 14560 | 14530 | 227 |
| 245 | 20231207 | 145700 | 1247275620 | 14530 | 14530 | 14560 | 14530 | 131 |
| 246 | 20231207 | 145600 | 1245370270 | 14560 | 14550 | 14570 | 14530 | 217 |
| 247 | 20231207 | 145500 | 1242211020 | 14530 | 14530 | 14550 | 14530 | 140 |
| 248 | 20231207 | 145400 | 1240174900 | 14530 | 14510 | 14530 | 14480 | 640 |
| 249 | 20231207 | 145300 | 1230879250 | 14510 | 14510 | 14520 | 14510 | 149 |
| 250 | 20231207 | 145200 | 1228715980 | 14510 | 14510 | 14520 | 14510 | 184 |
| 251 | 20231207 | 145100 | 1226044780 | 14510 | 14490 | 14510 | 14490 | 382 |
| 252 | 20231207 | 145000 | 1220503800 | 14490 | 14510 | 14510 | 14480 | 142 |
| 253 | 20231207 | 144900 | 1218443740 | 14480 | 14500 | 14510 | 14470 | 198 |
| 254 | 20231207 | 144800 | 1215572540 | 14500 | 14450 | 14500 | 14450 | 131 |
| 255 | 20231207 | 144700 | 1213675840 | 14450 | 14490 | 14500 | 14450 | 523 |
| 256 | 20231207 | 144600 | 1206105430 | 14490 | 14490 | 14500 | 14450 | 96 |
| 257 | 20231207 | 144500 | 1204714360 | 14490 | 14480 | 14490 | 14440 | 256 |
| 258 | 20231207 | 144400 | 1201007370 | 14480 | 14480 | 14480 | 14440 | 118 |
| 259 | 20231207 | 144300 | 1199299010 | 14480 | 14450 | 14490 | 14440 | 400 |
| 260 | 20231207 | 144200 | 1193516950 | 14450 | 14450 | 14490 | 14450 | 135 |
| 261 | 20231207 | 144100 | 1191561080 | 14490 | 14450 | 14490 | 14440 | 147 |
| 262 | 20231207 | 144000 | 1189434710 | 14450 | 14490 | 14500 | 14450 | 182 |
| 263 | 20231207 | 143900 | 1186796930 | 14490 | 14500 | 14510 | 14440 | 150 |
| 264 | 20231207 | 143800 | 1184622440 | 14450 | 14500 | 14510 | 14450 | 266 |
| 265 | 20231207 | 143700 | 1180771700 | 14450 | 14500 | 14500 | 14450 | 194 |
| 266 | 20231207 | 143600 | 1177959250 | 14500 | 14510 | 14510 | 14500 | 84 |
| 267 | 20231207 | 143500 | 1176740580 | 14500 | 14500 | 14510 | 14500 | 220 |
| 268 | 20231207 | 143400 | 1173549300 | 14500 | 14470 | 14510 | 14470 | 117 |
| 269 | 20231207 | 143300 | 1171852370 | 14470 | 14490 | 14510 | 14470 | 242 |
| 270 | 20231207 | 143200 | 1168341970 | 14490 | 14510 | 14510 | 14490 | 142 |
| 271 | 20231207 | 143100 | 1166281830 | 14510 | 14490 | 14510 | 14490 | 122 |
| 272 | 20231207 | 143000 | 1164512670 | 14500 | 14500 | 14500 | 14490 | 168 |
| 273 | 20231207 | 142900 | 1162076970 | 14490 | 14480 | 14490 | 14480 | 209 |
| 274 | 20231207 | 142800 | 1159049710 | 14480 | 14480 | 14490 | 14480 | 70 |
| 275 | 20231207 | 142700 | 1158035470 | 14460 | 14500 | 14500 | 14440 | 210 |
| 276 | 20231207 | 142600 | 1154993150 | 14480 | 14490 | 14490 | 14480 | 159 |
| 277 | 20231207 | 142500 | 1152690150 | 14480 | 14490 | 14500 | 14480 | 153 |
| 278 | 20231207 | 142400 | 1150472690 | 14480 | 14460 | 14480 | 14460 | 116 |
| 279 | 20231207 | 142300 | 1148794090 | 14460 | 14430 | 14460 | 14430 | 210 |
| 280 | 20231207 | 142200 | 1145759980 | 14450 | 14430 | 14450 | 14430 | 137 |
| 281 | 20231207 | 142100 | 1143780510 | 14430 | 14440 | 14450 | 14430 | 240 |
| 282 | 20231207 | 142000 | 1140314650 | 14430 | 14440 | 14440 | 14430 | 222 |
| 283 | 20231207 | 141900 | 1137109910 | 14430 | 14430 | 14440 | 14430 | 54 |
| 284 | 20231207 | 141800 | 1136330660 | 14430 | 14430 | 14430 | 14430 | 54 |
| 285 | 20231207 | 141700 | 1135551440 | 14430 | 14440 | 14440 | 14430 | 4 |
| 286 | 20231207 | 141600 | 1135493700 | 14430 | 14440 | 14450 | 14430 | 27 |
| 287 | 20231207 | 141500 | 1135103870 | 14440 | 14440 | 14450 | 14440 | 57 |
| 288 | 20231207 | 141400 | 1134280700 | 14440 | 14440 | 14440 | 14430 | 97 |
| 289 | 20231207 | 141300 | 1132880230 | 14440 | 14450 | 14450 | 14440 | 45 |
| 290 | 20231207 | 141200 | 1132230170 | 14450 | 14430 | 14450 | 14430 | 154 |
| 291 | 20231207 | 141100 | 1130007310 | 14420 | 14430 | 14450 | 14420 | 69 |
| 292 | 20231207 | 141000 | 1129011780 | 14420 | 14440 | 14440 | 14420 | 418 |
| 293 | 20231207 | 140900 | 1122979980 | 14430 | 14420 | 14440 | 14420 | 83 |
| 294 | 20231207 | 140800 | 1121782270 | 14420 | 14420 | 14420 | 14420 | 93 |
| 295 | 20231207 | 140700 | 1120441210 | 14420 | 14420 | 14430 | 14420 | 96 |
| 296 | 20231207 | 140600 | 1119056740 | 14420 | 14420 | 14430 | 14420 | 32 |
| 297 | 20231207 | 140500 | 1118595280 | 14420 | 14420 | 14420 | 14420 | 1007 |
| 298 | 20231207 | 140400 | 1104074340 | 14420 | 14420 | 14440 | 14420 | 77 |
| 299 | 20231207 | 140300 | 1102963940 | 14420 | 14430 | 14430 | 14420 | 33 |
| 300 | 20231207 | 140200 | 1102487930 | 14430 | 14430 | 14440 | 14420 | 111 |
| 301 | 20231207 | 140100 | 1100886270 | 14440 | 14430 | 14450 | 14420 | 90 |
| 302 | 20231207 | 140000 | 1099587660 | 14430 | 14440 | 14440 | 14420 | 426 |
| 303 | 20231207 | 135900 | 1093439930 | 14450 | 14480 | 14480 | 14450 | 48 |
| 304 | 20231207 | 135800 | 1092746240 | 14450 | 14450 | 14450 | 14450 | 69 |
| 305 | 20231207 | 135700 | 1091749190 | 14450 | 14450 | 14450 | 14450 | 17 |
| 306 | 20231207 | 135600 | 1091503540 | 14450 | 14430 | 14450 | 14430 | 52 |
| 307 | 20231207 | 135500 | 1090752780 | 14430 | 14430 | 14430 | 14430 | 122 |
| 308 | 20231207 | 135400 | 1088992320 | 14430 | 14430 | 14440 | 14430 | 454 |
| 309 | 20231207 | 135300 | 1082441070 | 14430 | 14430 | 14440 | 14430 | 36 |
| 310 | 20231207 | 135200 | 1081921550 | 14430 | 14440 | 14440 | 14430 | 227 |
| 311 | 20231207 | 135100 | 1078643680 | 14440 | 14440 | 14450 | 14440 | 114 |
| 312 | 20231207 | 135000 | 1076997470 | 14440 | 14440 | 14450 | 14440 | 51 |
| 313 | 20231207 | 134900 | 1076260980 | 14450 | 14460 | 14460 | 14450 | 211 |
| 314 | 20231207 | 134800 | 1073212010 | 14450 | 14450 | 14460 | 14450 | 74 |
| 315 | 20231207 | 134700 | 1072142610 | 14450 | 14460 | 14470 | 14450 | 353 |
| 316 | 20231207 | 134600 | 1067038420 | 14460 | 14470 | 14470 | 14460 | 114 |
| 317 | 20231207 | 134500 | 1065388850 | 14470 | 14470 | 14480 | 14470 | 14 |
| 318 | 20231207 | 134400 | 1065186260 | 14470 | 14470 | 14480 | 14470 | 19 |
| 319 | 20231207 | 134300 | 1064911300 | 14470 | 14470 | 14470 | 14470 | 99 |
| 320 | 20231207 | 134200 | 1063478770 | 14470 | 14470 | 14480 | 14470 | 19 |
| 321 | 20231207 | 134100 | 1063203830 | 14470 | 14470 | 14480 | 14470 | 39 |
| 322 | 20231207 | 134000 | 1062639420 | 14470 | 14470 | 14480 | 14460 | 35 |
| 323 | 20231207 | 133900 | 1062133110 | 14470 | 14480 | 14480 | 14470 | 68 |
| 324 | 20231207 | 133800 | 1061149100 | 14470 | 14470 | 14470 | 14470 | 38 |
| 325 | 20231207 | 133700 | 1060599240 | 14460 | 14460 | 14470 | 14460 | 15 |
| 326 | 20231207 | 133600 | 1060382320 | 14460 | 14470 | 14480 | 14460 | 86 |
| 327 | 20231207 | 133500 | 1059138630 | 14470 | 14440 | 14470 | 14430 | 200 |
| 328 | 20231207 | 133400 | 1056247470 | 14420 | 14460 | 14460 | 14420 | 3249 |
| 329 | 20231207 | 133300 | 1009364130 | 14450 | 14460 | 14460 | 14450 | 109 |
| 330 | 20231207 | 133200 | 1007788690 | 14450 | 14460 | 14460 | 14450 | 23 |
| 331 | 20231207 | 133100 | 1007456120 | 14460 | 14460 | 14490 | 14460 | 20 |
| 332 | 20231207 | 133000 | 1007166860 | 14460 | 14460 | 14460 | 14460 | 103 |
| 333 | 20231207 | 132900 | 1005677480 | 14460 | 14460 | 14460 | 14460 | 57 |
| 334 | 20231207 | 132800 | 1004853260 | 14500 | 14470 | 14500 | 14460 | 463 |
| 335 | 20231207 | 132700 | 998151320 | 14470 | 14490 | 14490 | 14470 | 1331 |
| 336 | 20231207 | 132600 | 978871170 | 14490 | 14490 | 14500 | 14490 | 25 |
| 337 | 20231207 | 132500 | 978508890 | 14490 | 14490 | 14490 | 14490 | 21 |
| 338 | 20231207 | 132400 | 978204600 | 14490 | 14490 | 14490 | 14490 | 73 |
| 339 | 20231207 | 132300 | 977146830 | 14490 | 14500 | 14500 | 14490 | 287 |
| 340 | 20231207 | 132200 | 972985710 | 14500 | 14500 | 14500 | 14500 | 91 |
| 341 | 20231207 | 132100 | 971666210 | 14500 | 14490 | 14500 | 14490 | 83 |
| 342 | 20231207 | 132000 | 970463350 | 14490 | 14490 | 14490 | 14490 | 31 |
| 343 | 20231207 | 131900 | 970014160 | 14490 | 14500 | 14500 | 14490 | 77 |
| 344 | 20231207 | 131800 | 968897670 | 14510 | 14500 | 14510 | 14500 | 84 |
| 345 | 20231207 | 131700 | 967679640 | 14500 | 14500 | 14500 | 14500 | 43 |
| 346 | 20231207 | 131600 | 967056140 | 14500 | 14500 | 14510 | 14500 | 12 |
| 347 | 20231207 | 131500 | 966882110 | 14500 | 14490 | 14500 | 14490 | 318 |
| 348 | 20231207 | 131400 | 962273840 | 14490 | 14490 | 14490 | 14490 | 8 |
| 349 | 20231207 | 131300 | 962157920 | 14490 | 14490 | 14500 | 14490 | 36 |
| 350 | 20231207 | 131200 | 961636150 | 14490 | 14490 | 14500 | 14490 | 85 |
| 351 | 20231207 | 131100 | 960404400 | 14490 | 14490 | 14520 | 14490 | 126 |
| 352 | 20231207 | 131000 | 958578520 | 14490 | 14490 | 14500 | 14490 | 37 |
| 353 | 20231207 | 130900 | 958042170 | 14490 | 14500 | 14500 | 14490 | 226 |
| 354 | 20231207 | 130800 | 954765370 | 14500 | 14500 | 14500 | 14490 | 806 |
| 355 | 20231207 | 130700 | 943078380 | 14500 | 14500 | 14500 | 14500 | 24 |
| 356 | 20231207 | 130600 | 942730380 | 14500 | 14510 | 14520 | 14500 | 894 |
| 357 | 20231207 | 130500 | 929765980 | 14510 | 14510 | 14510 | 14510 | 98 |
| 358 | 20231207 | 130400 | 928344000 | 14510 | 14510 | 14510 | 14510 | 61 |
| 359 | 20231207 | 130300 | 927458890 | 14520 | 14510 | 14520 | 14510 | 37 |
| 360 | 20231207 | 130200 | 926921990 | 14510 | 14510 | 14510 | 14510 | 58 |
| 361 | 20231207 | 130100 | 926080410 | 14510 | 14510 | 14510 | 14500 | 159 |
| 362 | 20231207 | 130000 | 923773400 | 14500 | 14500 | 14500 | 14500 | 49 |
| 363 | 20231207 | 125900 | 923062900 | 14500 | 14500 | 14500 | 14500 | 68 |
| 364 | 20231207 | 125800 | 922076900 | 14500 | 14500 | 14510 | 14500 | 47 |
| 365 | 20231207 | 125700 | 921395370 | 14500 | 14510 | 14510 | 14500 | 1131 |
| 366 | 20231207 | 125600 | 904995860 | 14500 | 14510 | 14510 | 14500 | 122 |
| 367 | 20231207 | 125500 | 903226840 | 14500 | 14510 | 14510 | 14500 | 34 |
| 368 | 20231207 | 125400 | 902733820 | 14500 | 14510 | 14510 | 14500 | 31 |
| 369 | 20231207 | 125300 | 902284030 | 14510 | 14510 | 14520 | 14510 | 133 |
| 370 | 20231207 | 125200 | 900353670 | 14510 | 14510 | 14510 | 14510 | 31 |
| 371 | 20231207 | 125100 | 899903860 | 14510 | 14510 | 14520 | 14510 | 44 |
| 372 | 20231207 | 125000 | 899265390 | 14510 | 14510 | 14510 | 14510 | 146 |
| 373 | 20231207 | 124900 | 897146930 | 14510 | 14520 | 14520 | 14510 | 121 |
| 374 | 20231207 | 124800 | 895390200 | 14520 | 14520 | 14530 | 14520 | 22 |
| 375 | 20231207 | 124700 | 895070720 | 14520 | 14530 | 14530 | 14520 | 217 |
| 376 | 20231207 | 124600 | 891918310 | 14530 | 14530 | 14550 | 14530 | 44 |
| 377 | 20231207 | 124500 | 891278950 | 14530 | 14530 | 14530 | 14530 | 34 |
| 378 | 20231207 | 124400 | 890784930 | 14530 | 14530 | 14530 | 14530 | 118 |
| 379 | 20231207 | 124300 | 889070390 | 14530 | 14530 | 14540 | 14530 | 29 |
| 380 | 20231207 | 124200 | 888648990 | 14530 | 14530 | 14530 | 14530 | 18 |
| 381 | 20231207 | 124100 | 888387450 | 14530 | 14530 | 14550 | 14530 | 75 |
| 382 | 20231207 | 124000 | 887297600 | 14530 | 14540 | 14540 | 14530 | 39 |
| 383 | 20231207 | 123900 | 886730610 | 14540 | 14540 | 14540 | 14540 | 10 |
| 384 | 20231207 | 123800 | 886585210 | 14540 | 14540 | 14550 | 14540 | 33 |
| 385 | 20231207 | 123700 | 886105360 | 14540 | 14530 | 14550 | 14530 | 408 |
| 386 | 20231207 | 123600 | 880172990 | 14530 | 14540 | 14540 | 14530 | 61 |
| 387 | 20231207 | 123500 | 879286140 | 14530 | 14540 | 14540 | 14530 | 532 |
| 388 | 20231207 | 123400 | 871551240 | 14540 | 14540 | 14550 | 14540 | 51 |
| 389 | 20231207 | 123300 | 870809350 | 14540 | 14550 | 14560 | 14540 | 164 |
| 390 | 20231207 | 123200 | 868424010 | 14540 | 14540 | 14540 | 14540 | 25 |
| 391 | 20231207 | 123100 | 868060510 | 14540 | 14540 | 14550 | 14540 | 187 |
| 392 | 20231207 | 123000 | 865339890 | 14540 | 14540 | 14540 | 14540 | 16 |
| 393 | 20231207 | 122900 | 865107250 | 14540 | 14540 | 14540 | 14540 | 30 |
| 394 | 20231207 | 122800 | 864671050 | 14550 | 14540 | 14550 | 14540 | 67 |
| 395 | 20231207 | 122700 | 863696840 | 14540 | 14540 | 14540 | 14540 | 52 |
| 396 | 20231207 | 122600 | 862940760 | 14540 | 14550 | 14550 | 14540 | 25 |
| 397 | 20231207 | 122500 | 862577230 | 14540 | 14540 | 14550 | 14540 | 128 |
| 398 | 20231207 | 122400 | 860716100 | 14540 | 14540 | 14540 | 14540 | 19 |
| 399 | 20231207 | 122300 | 860439840 | 14540 | 14540 | 14550 | 14540 | 197 |
| 400 | 20231207 | 122200 | 857575430 | 14540 | 14540 | 14550 | 14540 | 24 |
| 401 | 20231207 | 122100 | 857226330 | 14540 | 14550 | 14550 | 14540 | 52 |
| 402 | 20231207 | 122000 | 856470220 | 14540 | 14540 | 14540 | 14540 | 28 |
| 403 | 20231207 | 121900 | 856063100 | 14550 | 14550 | 14550 | 14540 | 81 |
| 404 | 20231207 | 121800 | 854885200 | 14540 | 14540 | 14550 | 14540 | 19 |
| 405 | 20231207 | 121700 | 854608920 | 14540 | 14540 | 14550 | 14540 | 45 |
| 406 | 20231207 | 121600 | 853954520 | 14550 | 14540 | 14560 | 14540 | 34 |
| 407 | 20231207 | 121500 | 853459550 | 14540 | 14540 | 14540 | 14540 | 49 |
| 408 | 20231207 | 121400 | 852747090 | 14540 | 14540 | 14540 | 14540 | 28 |
| 409 | 20231207 | 121300 | 852339970 | 14550 | 14550 | 14550 | 14540 | 181 |
| 410 | 20231207 | 121200 | 849707620 | 14550 | 14550 | 14550 | 14550 | 21 |
| 411 | 20231207 | 121100 | 849402070 | 14550 | 14560 | 14560 | 14550 | 28 |
| 412 | 20231207 | 121000 | 848994580 | 14550 | 14550 | 14550 | 14550 | 311 |
| 413 | 20231207 | 120900 | 844469530 | 14550 | 14550 | 14550 | 14550 | 126 |
| 414 | 20231207 | 120800 | 842636230 | 14550 | 14550 | 14560 | 14550 | 31 |
| 415 | 20231207 | 120700 | 842185150 | 14550 | 14550 | 14560 | 14550 | 37 |
| 416 | 20231207 | 120600 | 841646790 | 14550 | 14570 | 14570 | 14550 | 75 |
| 417 | 20231207 | 120500 | 840555480 | 14550 | 14550 | 14550 | 14550 | 13 |
| 418 | 20231207 | 120400 | 840366330 | 14550 | 14550 | 14550 | 14550 | 25 |
| 419 | 20231207 | 120300 | 840002580 | 14550 | 14550 | 14590 | 14550 | 80 |
| 420 | 20231207 | 120200 | 838838460 | 14550 | 14550 | 14550 | 14550 | 24 |
| 421 | 20231207 | 120100 | 838489260 | 14550 | 14550 | 14550 | 14550 | 28 |
| 422 | 20231207 | 120000 | 838081860 | 14610 | 14550 | 14610 | 14550 | 83 |
| 423 | 20231207 | 115900 | 836874090 | 14630 | 14550 | 14630 | 14540 | 12 |
| 424 | 20231207 | 115800 | 836699340 | 14540 | 14540 | 14640 | 14540 | 88 |
| 425 | 20231207 | 115700 | 835419400 | 14540 | 14540 | 14570 | 14540 | 73 |
| 426 | 20231207 | 115600 | 834356540 | 14540 | 14570 | 14570 | 14540 | 43 |
| 427 | 20231207 | 115500 | 833730990 | 14570 | 14540 | 14570 | 14540 | 77 |
| 428 | 20231207 | 115400 | 832610800 | 14540 | 14540 | 14550 | 14540 | 79 |
| 429 | 20231207 | 115300 | 831462000 | 14540 | 14550 | 14570 | 14540 | 24 |
| 430 | 20231207 | 115200 | 831112810 | 14540 | 14550 | 14560 | 14540 | 63 |
| 431 | 20231207 | 115100 | 830196530 | 14550 | 14540 | 14550 | 14540 | 508 |
| 432 | 20231207 | 115000 | 822808370 | 14550 | 14540 | 14550 | 14540 | 543 |
| 433 | 20231207 | 114900 | 814913030 | 14550 | 14570 | 14570 | 14550 | 31 |
| 434 | 20231207 | 114800 | 814461730 | 14560 | 14560 | 14570 | 14560 | 87 |
| 435 | 20231207 | 114700 | 813194970 | 14560 | 14560 | 14570 | 14560 | 27 |
| 436 | 20231207 | 114600 | 812801730 | 14560 | 14560 | 14570 | 14560 | 46 |
| 437 | 20231207 | 114500 | 812131940 | 14560 | 14560 | 14570 | 14560 | 133 |
| 438 | 20231207 | 114400 | 810195420 | 14560 | 14560 | 14570 | 14560 | 17 |
| 439 | 20231207 | 114300 | 809947880 | 14570 | 14560 | 14570 | 14560 | 38 |
| 440 | 20231207 | 114200 | 809394570 | 14570 | 14560 | 14570 | 14560 | 330 |
| 441 | 20231207 | 114100 | 804589740 | 14560 | 14560 | 14570 | 14560 | 25 |
| 442 | 20231207 | 114000 | 804225720 | 14560 | 14560 | 14570 | 14560 | 25 |
| 443 | 20231207 | 113900 | 803861680 | 14560 | 14560 | 14570 | 14560 | 100 |
| 444 | 20231207 | 113800 | 802405650 | 14560 | 14570 | 14570 | 14560 | 37 |
| 445 | 20231207 | 113700 | 801866660 | 14560 | 14580 | 14580 | 14560 | 134 |
| 446 | 20231207 | 113600 | 799914540 | 14580 | 14600 | 14600 | 14580 | 15 |
| 447 | 20231207 | 113500 | 799695750 | 14600 | 14590 | 14600 | 14570 | 32 |
| 448 | 20231207 | 113400 | 799229290 | 14570 | 14570 | 14590 | 14570 | 16 |
| 449 | 20231207 | 113300 | 798996150 | 14570 | 14570 | 14610 | 14570 | 23 |
| 450 | 20231207 | 113200 | 798660880 | 14610 | 14560 | 14620 | 14560 | 100 |
| 451 | 20231207 | 113100 | 797204100 | 14560 | 14560 | 14630 | 14560 | 18 |
| 452 | 20231207 | 113000 | 796941950 | 14560 | 14560 | 14630 | 14560 | 15 |
| 453 | 20231207 | 112900 | 796723200 | 14640 | 14580 | 14670 | 14540 | 489 |
| 454 | 20231207 | 112800 | 789563600 | 14540 | 14540 | 14580 | 14540 | 16 |
| 455 | 20231207 | 112700 | 789330760 | 14540 | 14540 | 14590 | 14540 | 11 |
| 456 | 20231207 | 112600 | 789170720 | 14550 | 14550 | 14600 | 14540 | 805 |
| 457 | 20231207 | 112500 | 777458240 | 14540 | 14540 | 14550 | 14540 | 251 |
| 458 | 20231207 | 112400 | 773808670 | 14530 | 14540 | 14550 | 14530 | 552 |
| 459 | 20231207 | 112300 | 765782790 | 14540 | 14550 | 14610 | 14540 | 258 |
| 460 | 20231207 | 112200 | 762029010 | 14600 | 14560 | 14610 | 14550 | 263 |
| 461 | 20231207 | 112100 | 758201320 | 14560 | 14600 | 14610 | 14560 | 139 |
| 462 | 20231207 | 112000 | 756173080 | 14600 | 14610 | 14610 | 14600 | 126 |
| 463 | 20231207 | 111900 | 754332740 | 14630 | 14620 | 14630 | 14610 | 351 |
| 464 | 20231207 | 111800 | 749202770 | 14610 | 14610 | 14630 | 14610 | 56 |
| 465 | 20231207 | 111700 | 748384510 | 14610 | 14610 | 14620 | 14610 | 576 |
| 466 | 20231207 | 111600 | 739969140 | 14610 | 14630 | 14630 | 14610 | 237 |
| 467 | 20231207 | 111500 | 736506370 | 14630 | 14610 | 14630 | 14610 | 114 |
| 468 | 20231207 | 111400 | 734839900 | 14610 | 14610 | 14620 | 14610 | 45 |
| 469 | 20231207 | 111300 | 734182420 | 14610 | 14600 | 14620 | 14600 | 31 |
| 470 | 20231207 | 111200 | 733729680 | 14620 | 14600 | 14620 | 14600 | 47 |
| 471 | 20231207 | 111100 | 733043440 | 14600 | 14610 | 14620 | 14600 | 76 |
| 472 | 20231207 | 111000 | 731933800 | 14600 | 14600 | 14620 | 14600 | 40 |
| 473 | 20231207 | 110900 | 731349680 | 14600 | 14630 | 14630 | 14600 | 76 |
| 474 | 20231207 | 110800 | 730238520 | 14620 | 14620 | 14630 | 14610 | 84 |
| 475 | 20231207 | 110700 | 729010430 | 14620 | 14580 | 14620 | 14580 | 124 |
| 476 | 20231207 | 110600 | 727200160 | 14580 | 14590 | 14590 | 14560 | 18 |
| 477 | 20231207 | 110500 | 726938000 | 14590 | 14560 | 14590 | 14560 | 63 |
| 478 | 20231207 | 110400 | 726020630 | 14560 | 14550 | 14580 | 14550 | 58 |
| 479 | 20231207 | 110300 | 725176260 | 14550 | 14580 | 14590 | 14550 | 13 |
| 480 | 20231207 | 110200 | 724986710 | 14580 | 14550 | 14590 | 14550 | 278 |
| 481 | 20231207 | 110100 | 720935470 | 14550 | 14540 | 14550 | 14540 | 147 |
| 482 | 20231207 | 110000 | 718797440 | 14540 | 14540 | 14550 | 14540 | 23 |
| 483 | 20231207 | 105900 | 718462980 | 14540 | 14530 | 14550 | 14530 | 81 |
| 484 | 20231207 | 105800 | 717285370 | 14550 | 14560 | 14560 | 14530 | 90 |
| 485 | 20231207 | 105700 | 715977200 | 14550 | 14560 | 14560 | 14550 | 11 |
| 486 | 20231207 | 105600 | 715817110 | 14550 | 14530 | 14560 | 14530 | 74 |
| 487 | 20231207 | 105500 | 714740550 | 14530 | 14530 | 14560 | 14530 | 32 |
| 488 | 20231207 | 105400 | 714275430 | 14530 | 14530 | 14560 | 14530 | 11 |
| 489 | 20231207 | 105300 | 714115510 | 14560 | 14570 | 14570 | 14560 | 67 |
| 490 | 20231207 | 105200 | 713139940 | 14570 | 14570 | 14570 | 14560 | 47 |
| 491 | 20231207 | 105100 | 712455420 | 14560 | 14550 | 14570 | 14550 | 62 |
| 492 | 20231207 | 105000 | 711552740 | 14520 | 14540 | 14550 | 14520 | 35 |
| 493 | 20231207 | 104900 | 711043900 | 14550 | 14550 | 14560 | 14520 | 65 |
| 494 | 20231207 | 104800 | 710098360 | 14550 | 14550 | 14560 | 14550 | 13 |
| 495 | 20231207 | 104700 | 709909180 | 14550 | 14550 | 14560 | 14550 | 203 |
| 496 | 20231207 | 104600 | 706955510 | 14550 | 14560 | 14560 | 14550 | 112 |
| 497 | 20231207 | 104500 | 705325240 | 14560 | 14520 | 14560 | 14520 | 657 |
| 498 | 20231207 | 104400 | 695770080 | 14520 | 14530 | 14530 | 14520 | 71 |
| 499 | 20231207 | 104300 | 694739050 | 14520 | 14520 | 14540 | 14520 | 236 |
| 500 | 20231207 | 104200 | 691312310 | 14540 | 14550 | 14550 | 14510 | 490 |
| 501 | 20231207 | 104100 | 684195580 | 14530 | 14550 | 14550 | 14530 | 406 |
| 502 | 20231207 | 104000 | 678292330 | 14550 | 14570 | 14570 | 14550 | 357 |
| 503 | 20231207 | 103900 | 673096560 | 14550 | 14550 | 14570 | 14550 | 25 |
| 504 | 20231207 | 103800 | 672732750 | 14550 | 14560 | 14560 | 14540 | 281 |
| 505 | 20231207 | 103700 | 668644340 | 14550 | 14560 | 14560 | 14550 | 130 |
| 506 | 20231207 | 103600 | 666751980 | 14560 | 14560 | 14570 | 14560 | 24 |
| 507 | 20231207 | 103500 | 666402530 | 14570 | 14570 | 14570 | 14560 | 24 |
| 508 | 20231207 | 103400 | 666053060 | 14570 | 14550 | 14570 | 14550 | 320 |
| 509 | 20231207 | 103300 | 661396550 | 14550 | 14560 | 14570 | 14550 | 359 |
| 510 | 20231207 | 103200 | 656172050 | 14570 | 14570 | 14580 | 14560 | 46 |
| 511 | 20231207 | 103100 | 655501790 | 14580 | 14560 | 14580 | 14560 | 195 |
| 512 | 20231207 | 103000 | 652662230 | 14550 | 14590 | 14590 | 14550 | 314 |
| 513 | 20231207 | 102900 | 648085970 | 14590 | 14620 | 14630 | 14590 | 1319 |
| 514 | 20231207 | 102800 | 628812930 | 14630 | 14620 | 14630 | 14620 | 294 |
| 515 | 20231207 | 102700 | 624514470 | 14620 | 14620 | 14630 | 14620 | 66 |
| 516 | 20231207 | 102600 | 623549540 | 14620 | 14630 | 14630 | 14620 | 153 |
| 517 | 20231207 | 102500 | 621311340 | 14630 | 14640 | 14640 | 14630 | 33 |
| 518 | 20231207 | 102400 | 620828420 | 14630 | 14640 | 14670 | 14630 | 67 |
| 519 | 20231207 | 102300 | 619848140 | 14640 | 14630 | 14670 | 14630 | 19 |
| 520 | 20231207 | 102200 | 619570000 | 14680 | 14630 | 14680 | 14630 | 82 |
| 521 | 20231207 | 102100 | 618370210 | 14640 | 14630 | 14640 | 14630 | 147 |
| 522 | 20231207 | 102000 | 616219160 | 14630 | 14640 | 14650 | 14630 | 14 |
| 523 | 20231207 | 101900 | 616014200 | 14640 | 14680 | 14700 | 14640 | 2062 |
| 524 | 20231207 | 101800 | 585784180 | 14680 | 14670 | 14740 | 14670 | 156 |
| 525 | 20231207 | 101700 | 583493990 | 14670 | 14660 | 14680 | 14660 | 40 |
| 526 | 20231207 | 101600 | 582907110 | 14660 | 14670 | 14680 | 14660 | 339 |
| 527 | 20231207 | 101500 | 577934270 | 14670 | 14680 | 14680 | 14670 | 90 |
| 528 | 20231207 | 101400 | 576613650 | 14740 | 14690 | 14740 | 14670 | 88 |
| 529 | 20231207 | 101300 | 575320380 | 14660 | 14660 | 14700 | 14660 | 347 |
| 530 | 20231207 | 101200 | 570226700 | 14660 | 14650 | 14660 | 14650 | 84 |
| 531 | 20231207 | 101100 | 568995930 | 14660 | 14660 | 14660 | 14650 | 102 |
| 532 | 20231207 | 101000 | 567501040 | 14650 | 14650 | 14660 | 14650 | 24 |
| 533 | 20231207 | 100900 | 567149430 | 14650 | 14660 | 14660 | 14650 | 73 |
| 534 | 20231207 | 100800 | 566079850 | 14650 | 14660 | 14660 | 14640 | 322 |
| 535 | 20231207 | 100700 | 561363720 | 14640 | 14650 | 14660 | 14640 | 138 |
| 536 | 20231207 | 100600 | 559342660 | 14650 | 14650 | 14650 | 14640 | 169 |
| 537 | 20231207 | 100500 | 556867880 | 14650 | 14650 | 14660 | 14650 | 77 |
| 538 | 20231207 | 100400 | 555739810 | 14660 | 14660 | 14660 | 14650 | 7 |
| 539 | 20231207 | 100300 | 555637210 | 14660 | 14670 | 14670 | 14660 | 43 |
| 540 | 20231207 | 100200 | 555006750 | 14680 | 14680 | 14680 | 14680 | 1 |
| 541 | 20231207 | 100100 | 554992070 | 14680 | 14670 | 14680 | 14670 | 3 |
| 542 | 20231207 | 100000 | 554948040 | 14650 | 14670 | 14680 | 14650 | 649 |
| 543 | 20231207 | 095900 | 545436210 | 14670 | 14680 | 14680 | 14670 | 347 |
| 544 | 20231207 | 095800 | 540343150 | 14680 | 14700 | 14700 | 14680 | 260 |
| 545 | 20231207 | 095700 | 536524990 | 14690 | 14700 | 14710 | 14690 | 235 |
| 546 | 20231207 | 095600 | 533070550 | 14700 | 14700 | 14710 | 14700 | 331 |
| 547 | 20231207 | 095500 | 528204840 | 14710 | 14710 | 14720 | 14710 | 71 |
| 548 | 20231207 | 095400 | 527160260 | 14720 | 14720 | 14720 | 14720 | 14 |
| 549 | 20231207 | 095300 | 526954180 | 14710 | 14720 | 14720 | 14710 | 24 |
| 550 | 20231207 | 095200 | 526600920 | 14730 | 14730 | 14730 | 14720 | 118 |
| 551 | 20231207 | 095100 | 524862870 | 14740 | 14750 | 14750 | 14730 | 30 |
| 552 | 20231207 | 095000 | 524420920 | 14740 | 14750 | 14750 | 14730 | 113 |
| 553 | 20231207 | 094900 | 522754380 | 14750 | 14750 | 14760 | 14750 | 312 |
| 554 | 20231207 | 094800 | 518149980 | 14760 | 14730 | 14760 | 14730 | 2991 |
| 555 | 20231207 | 094700 | 474064410 | 14730 | 14700 | 14730 | 14690 | 530 |
| 556 | 20231207 | 094600 | 466270240 | 14700 | 14700 | 14700 | 14690 | 54 |
| 557 | 20231207 | 094500 | 465476940 | 14690 | 14690 | 14700 | 14690 | 89 |
| 558 | 20231207 | 094400 | 464169520 | 14690 | 14690 | 14700 | 14690 | 42 |
| 559 | 20231207 | 094300 | 463552200 | 14690 | 14700 | 14700 | 14690 | 4 |
| 560 | 20231207 | 094200 | 463493410 | 14700 | 14690 | 14700 | 14690 | 106 |
| 561 | 20231207 | 094100 | 461936160 | 14690 | 14680 | 14690 | 14680 | 25 |
| 562 | 20231207 | 094000 | 461569130 | 14680 | 14660 | 14680 | 14660 | 84 |
| 563 | 20231207 | 093900 | 460337650 | 14660 | 14680 | 14680 | 14660 | 114 |
| 564 | 20231207 | 093800 | 458666360 | 14680 | 14680 | 14690 | 14680 | 441 |
| 565 | 20231207 | 093700 | 452190110 | 14680 | 14710 | 14710 | 14680 | 374 |
| 566 | 20231207 | 093600 | 446698770 | 14680 | 14700 | 14710 | 14680 | 201 |
| 567 | 20231207 | 093500 | 443745720 | 14710 | 14710 | 14710 | 14700 | 406 |
| 568 | 20231207 | 093400 | 437774460 | 14710 | 14700 | 14710 | 14700 | 613 |
| 569 | 20231207 | 093300 | 428757240 | 14710 | 14710 | 14710 | 14710 | 54 |
| 570 | 20231207 | 093200 | 427962900 | 14710 | 14730 | 14730 | 14710 | 64 |
| 571 | 20231207 | 093100 | 427021210 | 14730 | 14750 | 14750 | 14680 | 215 |
| 572 | 20231207 | 093000 | 423856390 | 14750 | 14700 | 14750 | 14700 | 2129 |
| 573 | 20231207 | 092900 | 392498490 | 14700 | 14700 | 14700 | 14690 | 157 |
| 574 | 20231207 | 092800 | 390191520 | 14700 | 14710 | 14710 | 14700 | 921 |
| 575 | 20231207 | 092700 | 376652690 | 14700 | 14700 | 14710 | 14690 | 1345 |
| 576 | 20231207 | 092600 | 356881130 | 14700 | 14710 | 14710 | 14700 | 201 |
| 577 | 20231207 | 092500 | 353926380 | 14710 | 14710 | 14720 | 14710 | 36 |
| 578 | 20231207 | 092400 | 353396580 | 14710 | 14740 | 14740 | 14710 | 734 |
| 579 | 20231207 | 092300 | 342584880 | 14740 | 14700 | 14740 | 14700 | 1361 |
| 580 | 20231207 | 092200 | 322554090 | 14690 | 14670 | 14690 | 14670 | 371 |
| 581 | 20231207 | 092100 | 317108050 | 14670 | 14670 | 14670 | 14670 | 16 |
| 582 | 20231207 | 092000 | 316873330 | 14630 | 14680 | 14680 | 14630 | 659 |
| 583 | 20231207 | 091900 | 307202480 | 14680 | 14710 | 14710 | 14680 | 382 |
| 584 | 20231207 | 091800 | 301584870 | 14720 | 14660 | 14720 | 14660 | 2331 |
| 585 | 20231207 | 091700 | 267346860 | 14660 | 14630 | 14660 | 14630 | 1177 |
| 586 | 20231207 | 091600 | 250109120 | 14630 | 14610 | 14630 | 14610 | 462 |
| 587 | 20231207 | 091500 | 243350800 | 14610 | 14600 | 14610 | 14600 | 207 |
| 588 | 20231207 | 091400 | 240327600 | 14600 | 14560 | 14600 | 14560 | 81 |
| 589 | 20231207 | 091300 | 239145430 | 14560 | 14550 | 14560 | 14550 | 1113 |
| 590 | 20231207 | 091200 | 222942850 | 14560 | 14500 | 14560 | 14500 | 559 |
| 591 | 20231207 | 091100 | 214835930 | 14490 | 14430 | 14490 | 14430 | 582 |
| 592 | 20231207 | 091000 | 206428850 | 14480 | 14490 | 14490 | 14480 | 6 |
| 593 | 20231207 | 090900 | 206341950 | 14490 | 14440 | 14490 | 14420 | 1428 |
| 594 | 20231207 | 090800 | 185745320 | 14490 | 14490 | 14490 | 14440 | 10 |
| 595 | 20231207 | 090700 | 185600620 | 14490 | 14490 | 14490 | 14490 | 27 |
| 596 | 20231207 | 090600 | 185209390 | 14490 | 14500 | 14500 | 14490 | 4 |
| 597 | 20231207 | 090500 | 185151410 | 14420 | 14420 | 14500 | 14410 | 539 |
| 598 | 20231207 | 090400 | 177379500 | 14410 | 14430 | 14430 | 14410 | 1100 |
| 599 | 20231207 | 090300 | 161523950 | 14500 | 14500 | 14500 | 14420 | 2816 |
| 600 | 20231207 | 090200 | 120878650 | 14430 | 14490 | 14490 | 14420 | 2002 |
| 601 | 20231207 | 090100 | 91954400 | 14500 | 14540 | 14560 | 14500 | 4759 |
| 602 | 20231207 | 090000 | 22933980 | 14560 | 14530 | 14560 | 14530 | 1578 |