30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 9777 |
| 3 | 20231207 | 185900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 4 | 20231207 | 185800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 5 | 20231207 | 185700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 6 | 20231207 | 185600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 7 | 20231207 | 185500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 8 | 20231207 | 185400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 9 | 20231207 | 185300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 10 | 20231207 | 185200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 11 | 20231207 | 185100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 12 | 20231207 | 185000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 13 | 20231207 | 184900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 14 | 20231207 | 184800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 15 | 20231207 | 184700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 16 | 20231207 | 184600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 17 | 20231207 | 184500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 18 | 20231207 | 184400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 19 | 20231207 | 184300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 20 | 20231207 | 184200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 21 | 20231207 | 184100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 22 | 20231207 | 184000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 23 | 20231207 | 183900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 24 | 20231207 | 183800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 25 | 20231207 | 183700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 26 | 20231207 | 183600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 27 | 20231207 | 183500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 28 | 20231207 | 183400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 29 | 20231207 | 183300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 30 | 20231207 | 183200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 31 | 20231207 | 183100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 32 | 20231207 | 183000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 9777 |
| 33 | 20231207 | 182900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 34 | 20231207 | 182800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 35 | 20231207 | 182700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 36 | 20231207 | 182600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 37 | 20231207 | 182500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 38 | 20231207 | 182400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 39 | 20231207 | 182300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 40 | 20231207 | 182200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 41 | 20231207 | 182100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 42 | 20231207 | 182000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 43 | 20231207 | 181900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 44 | 20231207 | 181800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 45 | 20231207 | 181700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 46 | 20231207 | 181600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 47 | 20231207 | 181500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 48 | 20231207 | 181400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 49 | 20231207 | 181300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 50 | 20231207 | 181200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 51 | 20231207 | 181100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 52 | 20231207 | 181000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 53 | 20231207 | 180900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 54 | 20231207 | 180800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 55 | 20231207 | 180700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 56 | 20231207 | 180600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 57 | 20231207 | 180500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 58 | 20231207 | 180400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 59 | 20231207 | 180300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 60 | 20231207 | 180200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 61 | 20231207 | 180100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 62 | 20231207 | 180000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 9777 |
| 63 | 20231207 | 175900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 64 | 20231207 | 175800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 65 | 20231207 | 175700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 66 | 20231207 | 175600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 67 | 20231207 | 175500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 68 | 20231207 | 175400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 69 | 20231207 | 175300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 70 | 20231207 | 175200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 71 | 20231207 | 175100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 72 | 20231207 | 175000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 73 | 20231207 | 174900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 74 | 20231207 | 174800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 75 | 20231207 | 174700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 76 | 20231207 | 174600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 77 | 20231207 | 174500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 78 | 20231207 | 174400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 79 | 20231207 | 174300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 80 | 20231207 | 174200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 81 | 20231207 | 174100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 82 | 20231207 | 174000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 83 | 20231207 | 173900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 84 | 20231207 | 173800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 85 | 20231207 | 173700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 86 | 20231207 | 173600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 87 | 20231207 | 173500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 88 | 20231207 | 173400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 89 | 20231207 | 173300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 90 | 20231207 | 173200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 91 | 20231207 | 173100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 92 | 20231207 | 173000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 9777 |
| 93 | 20231207 | 172900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 94 | 20231207 | 172800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 95 | 20231207 | 172700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 96 | 20231207 | 172600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 97 | 20231207 | 172500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 98 | 20231207 | 172400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 99 | 20231207 | 172300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 100 | 20231207 | 172200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 101 | 20231207 | 172100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 102 | 20231207 | 172000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 103 | 20231207 | 171900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 104 | 20231207 | 171800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 105 | 20231207 | 171700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 106 | 20231207 | 171600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 107 | 20231207 | 171500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 108 | 20231207 | 171400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 109 | 20231207 | 171300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 110 | 20231207 | 171200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 111 | 20231207 | 171100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 112 | 20231207 | 171000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 113 | 20231207 | 170900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 114 | 20231207 | 170800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 115 | 20231207 | 170700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 116 | 20231207 | 170600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 117 | 20231207 | 170500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 118 | 20231207 | 170400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 119 | 20231207 | 170300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 120 | 20231207 | 170200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 121 | 20231207 | 170100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 122 | 20231207 | 170000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 9777 |
| 123 | 20231207 | 165900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 124 | 20231207 | 165800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 125 | 20231207 | 165700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 126 | 20231207 | 165600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 127 | 20231207 | 165500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 128 | 20231207 | 165400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 129 | 20231207 | 165300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 130 | 20231207 | 165200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 131 | 20231207 | 165100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 132 | 20231207 | 165000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 133 | 20231207 | 164900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 134 | 20231207 | 164800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 135 | 20231207 | 164700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 136 | 20231207 | 164600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 137 | 20231207 | 164500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 138 | 20231207 | 164400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 139 | 20231207 | 164300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 140 | 20231207 | 164200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 141 | 20231207 | 164100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 142 | 20231207 | 164000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 143 | 20231207 | 163900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 144 | 20231207 | 163800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 145 | 20231207 | 163700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 146 | 20231207 | 163600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 147 | 20231207 | 163500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 148 | 20231207 | 163400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 149 | 20231207 | 163300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 150 | 20231207 | 163200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 151 | 20231207 | 163100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 152 | 20231207 | 163000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 9777 |
| 153 | 20231207 | 162900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 154 | 20231207 | 162800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 155 | 20231207 | 162700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 156 | 20231207 | 162600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 157 | 20231207 | 162500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 158 | 20231207 | 162400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 159 | 20231207 | 162300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 160 | 20231207 | 162200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 161 | 20231207 | 162100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 162 | 20231207 | 162000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 163 | 20231207 | 161900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 164 | 20231207 | 161800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 165 | 20231207 | 161700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 166 | 20231207 | 161600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 167 | 20231207 | 161500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 168 | 20231207 | 161400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 169 | 20231207 | 161300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 170 | 20231207 | 161200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 171 | 20231207 | 161100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 172 | 20231207 | 161000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 173 | 20231207 | 160900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 174 | 20231207 | 160800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 175 | 20231207 | 160700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 176 | 20231207 | 160600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 177 | 20231207 | 160500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 178 | 20231207 | 160400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 179 | 20231207 | 160300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 180 | 20231207 | 160200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 181 | 20231207 | 160100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 182 | 20231207 | 160000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 9777 |
| 183 | 20231207 | 155900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 184 | 20231207 | 155800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 185 | 20231207 | 155700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 186 | 20231207 | 155600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 187 | 20231207 | 155500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 188 | 20231207 | 155400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 189 | 20231207 | 155300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 190 | 20231207 | 155200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 191 | 20231207 | 155100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 192 | 20231207 | 155000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 193 | 20231207 | 154900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 194 | 20231207 | 154800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 195 | 20231207 | 154700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 196 | 20231207 | 154600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 197 | 20231207 | 154500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 198 | 20231207 | 154400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 199 | 20231207 | 154300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 200 | 20231207 | 154200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 201 | 20231207 | 154100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 202 | 20231207 | 154000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 203 | 20231207 | 153900 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 204 | 20231207 | 153800 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 205 | 20231207 | 153700 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 206 | 20231207 | 153600 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 207 | 20231207 | 153500 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 208 | 20231207 | 153400 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 209 | 20231207 | 153300 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 210 | 20231207 | 153200 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 211 | 20231207 | 153100 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 0 |
| 212 | 20231207 | 153000 | 2577737440 | 8370 | 8370 | 8370 | 8370 | 19554 |
| 213 | 20231207 | 152900 | 2495903950 | 8390 | 8390 | 8390 | 8390 | 0 |
| 214 | 20231207 | 152800 | 2495903950 | 8390 | 8390 | 8390 | 8390 | 0 |
| 215 | 20231207 | 152700 | 2495903950 | 8390 | 8390 | 8390 | 8390 | 0 |
| 216 | 20231207 | 152600 | 2495903950 | 8390 | 8390 | 8390 | 8390 | 0 |
| 217 | 20231207 | 152500 | 2495903950 | 8390 | 8390 | 8390 | 8390 | 0 |
| 218 | 20231207 | 152400 | 2495903950 | 8390 | 8390 | 8390 | 8390 | 0 |
| 219 | 20231207 | 152300 | 2495903950 | 8390 | 8390 | 8390 | 8390 | 0 |
| 220 | 20231207 | 152200 | 2495903950 | 8390 | 8390 | 8390 | 8390 | 0 |
| 221 | 20231207 | 152100 | 2495903950 | 8390 | 8390 | 8390 | 8390 | 0 |
| 222 | 20231207 | 152000 | 2495903950 | 8390 | 8390 | 8390 | 8390 | 0 |
| 223 | 20231207 | 151900 | 2495903950 | 8390 | 8380 | 8390 | 8370 | 769 |
| 224 | 20231207 | 151800 | 2489459070 | 8380 | 8370 | 8390 | 8370 | 3319 |
| 225 | 20231207 | 151700 | 2461662630 | 8380 | 8380 | 8390 | 8370 | 1447 |
| 226 | 20231207 | 151600 | 2449535650 | 8380 | 8380 | 8380 | 8370 | 1427 |
| 227 | 20231207 | 151500 | 2437587150 | 8390 | 8380 | 8390 | 8370 | 1782 |
| 228 | 20231207 | 151400 | 2422653280 | 8380 | 8390 | 8390 | 8380 | 1289 |
| 229 | 20231207 | 151300 | 2411847970 | 8390 | 8390 | 8400 | 8390 | 80 |
| 230 | 20231207 | 151200 | 2411176550 | 8390 | 8390 | 8400 | 8390 | 365 |
| 231 | 20231207 | 151100 | 2408112870 | 8390 | 8390 | 8400 | 8390 | 504 |
| 232 | 20231207 | 151000 | 2403884020 | 8390 | 8390 | 8400 | 8390 | 1054 |
| 233 | 20231207 | 150900 | 2395036240 | 8400 | 8410 | 8410 | 8380 | 1193 |
| 234 | 20231207 | 150800 | 2385019120 | 8410 | 8400 | 8410 | 8400 | 82 |
| 235 | 20231207 | 150700 | 2384329980 | 8410 | 8410 | 8410 | 8400 | 735 |
| 236 | 20231207 | 150600 | 2378153280 | 8410 | 8420 | 8420 | 8400 | 999 |
| 237 | 20231207 | 150500 | 2369758850 | 8400 | 8400 | 8420 | 8400 | 590 |
| 238 | 20231207 | 150400 | 2364797270 | 8400 | 8410 | 8410 | 8400 | 155 |
| 239 | 20231207 | 150300 | 2363494150 | 8410 | 8400 | 8410 | 8390 | 484 |
| 240 | 20231207 | 150200 | 2359430530 | 8390 | 8390 | 8410 | 8390 | 1126 |
| 241 | 20231207 | 150100 | 2349981560 | 8390 | 8390 | 8410 | 8390 | 1511 |
| 242 | 20231207 | 150000 | 2337303490 | 8410 | 8390 | 8410 | 8390 | 488 |
| 243 | 20231207 | 145900 | 2333203460 | 8390 | 8390 | 8400 | 8390 | 256 |
| 244 | 20231207 | 145800 | 2331055350 | 8400 | 8390 | 8410 | 8390 | 1535 |
| 245 | 20231207 | 145700 | 2318166970 | 8380 | 8390 | 8400 | 8370 | 3429 |
| 246 | 20231207 | 145600 | 2289393490 | 8390 | 8390 | 8390 | 8370 | 1652 |
| 247 | 20231207 | 145500 | 2275564460 | 8370 | 8380 | 8380 | 8360 | 3663 |
| 248 | 20231207 | 145400 | 2244913580 | 8370 | 8380 | 8390 | 8370 | 1103 |
| 249 | 20231207 | 145300 | 2235670640 | 8360 | 8370 | 8380 | 8360 | 13671 |
| 250 | 20231207 | 145200 | 2121292610 | 8370 | 8380 | 8390 | 8370 | 5422 |
| 251 | 20231207 | 145100 | 2075885480 | 8390 | 8390 | 8390 | 8380 | 7070 |
| 252 | 20231207 | 145000 | 2016637270 | 8390 | 8380 | 8390 | 8380 | 1047 |
| 253 | 20231207 | 144900 | 2007862380 | 8380 | 8380 | 8390 | 8380 | 254 |
| 254 | 20231207 | 144800 | 2005732790 | 8380 | 8400 | 8410 | 8380 | 1234 |
| 255 | 20231207 | 144700 | 1995373590 | 8400 | 8400 | 8400 | 8390 | 1612 |
| 256 | 20231207 | 144600 | 1981833230 | 8400 | 8390 | 8400 | 8390 | 3424 |
| 257 | 20231207 | 144500 | 1953103420 | 8400 | 8410 | 8410 | 8400 | 27 |
| 258 | 20231207 | 144400 | 1952876460 | 8390 | 8400 | 8410 | 8390 | 345 |
| 259 | 20231207 | 144300 | 1949977460 | 8390 | 8400 | 8400 | 8390 | 132 |
| 260 | 20231207 | 144200 | 1948869430 | 8400 | 8410 | 8410 | 8390 | 614 |
| 261 | 20231207 | 144100 | 1943716770 | 8410 | 8400 | 8410 | 8400 | 38 |
| 262 | 20231207 | 144000 | 1943397510 | 8390 | 8400 | 8410 | 8390 | 339 |
| 263 | 20231207 | 143900 | 1940550320 | 8400 | 8410 | 8410 | 8400 | 49 |
| 264 | 20231207 | 143800 | 1940138610 | 8400 | 8400 | 8410 | 8400 | 113 |
| 265 | 20231207 | 143700 | 1939189380 | 8400 | 8400 | 8400 | 8400 | 213 |
| 266 | 20231207 | 143600 | 1937400180 | 8400 | 8400 | 8400 | 8390 | 334 |
| 267 | 20231207 | 143500 | 1934595110 | 8400 | 8400 | 8400 | 8390 | 2009 |
| 268 | 20231207 | 143400 | 1917729540 | 8400 | 8400 | 8410 | 8390 | 2459 |
| 269 | 20231207 | 143300 | 1897074730 | 8400 | 8410 | 8410 | 8400 | 109 |
| 270 | 20231207 | 143200 | 1896158970 | 8400 | 8400 | 8400 | 8400 | 262 |
| 271 | 20231207 | 143100 | 1893958170 | 8400 | 8410 | 8420 | 8400 | 2049 |
| 272 | 20231207 | 143000 | 1876746060 | 8410 | 8420 | 8420 | 8410 | 325 |
| 273 | 20231207 | 142900 | 1874012700 | 8410 | 8410 | 8410 | 8410 | 102 |
| 274 | 20231207 | 142800 | 1873154880 | 8410 | 8410 | 8410 | 8400 | 175 |
| 275 | 20231207 | 142700 | 1871683140 | 8410 | 8410 | 8410 | 8410 | 22 |
| 276 | 20231207 | 142600 | 1871498120 | 8410 | 8410 | 8410 | 8410 | 6 |
| 277 | 20231207 | 142500 | 1871447660 | 8410 | 8410 | 8410 | 8410 | 147 |
| 278 | 20231207 | 142400 | 1870211390 | 8410 | 8400 | 8420 | 8400 | 394 |
| 279 | 20231207 | 142300 | 1866900550 | 8400 | 8410 | 8410 | 8400 | 2110 |
| 280 | 20231207 | 142200 | 1849172840 | 8410 | 8410 | 8410 | 8410 | 250 |
| 281 | 20231207 | 142100 | 1847070340 | 8410 | 8420 | 8420 | 8410 | 118 |
| 282 | 20231207 | 142000 | 1846077840 | 8410 | 8410 | 8410 | 8410 | 8 |
| 283 | 20231207 | 141900 | 1846010560 | 8410 | 8430 | 8430 | 8410 | 1210 |
| 284 | 20231207 | 141800 | 1835825410 | 8430 | 8430 | 8430 | 8430 | 11 |
| 285 | 20231207 | 141700 | 1835732680 | 8420 | 8430 | 8430 | 8420 | 6 |
| 286 | 20231207 | 141600 | 1835682110 | 8430 | 8430 | 8430 | 8420 | 1185 |
| 287 | 20231207 | 141500 | 1825699320 | 8430 | 8430 | 8430 | 8420 | 268 |
| 288 | 20231207 | 141400 | 1823440700 | 8420 | 8420 | 8420 | 8410 | 575 |
| 289 | 20231207 | 141300 | 1818599210 | 8420 | 8420 | 8420 | 8420 | 50 |
| 290 | 20231207 | 141200 | 1818178210 | 8420 | 8410 | 8420 | 8410 | 19 |
| 291 | 20231207 | 141100 | 1818018240 | 8430 | 8420 | 8430 | 8410 | 1718 |
| 292 | 20231207 | 141000 | 1803569490 | 8420 | 8410 | 8420 | 8410 | 851 |
| 293 | 20231207 | 140900 | 1796404090 | 8410 | 8420 | 8420 | 8400 | 3223 |
| 294 | 20231207 | 140800 | 1769299260 | 8420 | 8420 | 8420 | 8420 | 556 |
| 295 | 20231207 | 140700 | 1764617740 | 8420 | 8420 | 8420 | 8420 | 1952 |
| 296 | 20231207 | 140600 | 1748181900 | 8430 | 8430 | 8430 | 8430 | 38 |
| 297 | 20231207 | 140500 | 1747861560 | 8430 | 8420 | 8430 | 8420 | 579 |
| 298 | 20231207 | 140400 | 1742986230 | 8420 | 8430 | 8430 | 8420 | 805 |
| 299 | 20231207 | 140300 | 1736208080 | 8420 | 8430 | 8430 | 8420 | 1703 |
| 300 | 20231207 | 140200 | 1721851800 | 8440 | 8430 | 8440 | 8430 | 257 |
| 301 | 20231207 | 140100 | 1719685050 | 8440 | 8430 | 8440 | 8430 | 236 |
| 302 | 20231207 | 140000 | 1717695210 | 8430 | 8430 | 8440 | 8430 | 2818 |
| 303 | 20231207 | 135900 | 1693933470 | 8440 | 8440 | 8440 | 8440 | 54 |
| 304 | 20231207 | 135800 | 1693477710 | 8440 | 8440 | 8440 | 8430 | 38 |
| 305 | 20231207 | 135700 | 1693157170 | 8440 | 8440 | 8440 | 8440 | 26 |
| 306 | 20231207 | 135600 | 1692937730 | 8440 | 8430 | 8440 | 8430 | 159 |
| 307 | 20231207 | 135500 | 1691597280 | 8430 | 8430 | 8430 | 8430 | 693 |
| 308 | 20231207 | 135400 | 1685755290 | 8430 | 8430 | 8440 | 8430 | 155 |
| 309 | 20231207 | 135300 | 1684448510 | 8430 | 8430 | 8430 | 8430 | 24 |
| 310 | 20231207 | 135200 | 1684246190 | 8430 | 8430 | 8430 | 8430 | 51 |
| 311 | 20231207 | 135100 | 1683816260 | 8430 | 8440 | 8440 | 8430 | 172 |
| 312 | 20231207 | 135000 | 1682365560 | 8430 | 8430 | 8430 | 8430 | 634 |
| 313 | 20231207 | 134900 | 1677020940 | 8430 | 8440 | 8440 | 8430 | 174 |
| 314 | 20231207 | 134800 | 1675554060 | 8430 | 8430 | 8430 | 8430 | 1103 |
| 315 | 20231207 | 134700 | 1666255770 | 8430 | 8430 | 8430 | 8430 | 2387 |
| 316 | 20231207 | 134600 | 1646133360 | 8440 | 8440 | 8440 | 8430 | 40 |
| 317 | 20231207 | 134500 | 1645795770 | 8430 | 8450 | 8450 | 8430 | 2111 |
| 318 | 20231207 | 134400 | 1627978880 | 8450 | 8450 | 8450 | 8450 | 65 |
| 319 | 20231207 | 134300 | 1627429630 | 8440 | 8440 | 8440 | 8440 | 540 |
| 320 | 20231207 | 134200 | 1622872030 | 8440 | 8450 | 8450 | 8440 | 8 |
| 321 | 20231207 | 134100 | 1622804450 | 8450 | 8440 | 8450 | 8440 | 82 |
| 322 | 20231207 | 134000 | 1622112310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 323 | 20231207 | 133900 | 1622112310 | 8440 | 8450 | 8450 | 8440 | 213 |
| 324 | 20231207 | 133800 | 1620314470 | 8440 | 8450 | 8450 | 8440 | 12 |
| 325 | 20231207 | 133700 | 1620213080 | 8440 | 8440 | 8440 | 8440 | 40 |
| 326 | 20231207 | 133600 | 1619875480 | 8440 | 8440 | 8450 | 8440 | 670 |
| 327 | 20231207 | 133500 | 1614220150 | 8450 | 8440 | 8450 | 8440 | 475 |
| 328 | 20231207 | 133400 | 1610210450 | 8450 | 8460 | 8460 | 8450 | 157 |
| 329 | 20231207 | 133300 | 1608883340 | 8460 | 8450 | 8460 | 8440 | 484 |
| 330 | 20231207 | 133200 | 1604795380 | 8450 | 8440 | 8450 | 8440 | 250 |
| 331 | 20231207 | 133100 | 1602685370 | 8450 | 8450 | 8450 | 8440 | 73 |
| 332 | 20231207 | 133000 | 1602068540 | 8450 | 8460 | 8460 | 8450 | 562 |
| 333 | 20231207 | 132900 | 1597319460 | 8460 | 8460 | 8460 | 8450 | 122 |
| 334 | 20231207 | 132800 | 1596287530 | 8460 | 8450 | 8460 | 8450 | 6 |
| 335 | 20231207 | 132700 | 1596236780 | 8460 | 8460 | 8460 | 8460 | 8 |
| 336 | 20231207 | 132600 | 1596169100 | 8460 | 8450 | 8460 | 8450 | 14 |
| 337 | 20231207 | 132500 | 1596050730 | 8450 | 8450 | 8460 | 8450 | 133 |
| 338 | 20231207 | 132400 | 1594926830 | 8450 | 8460 | 8460 | 8450 | 171 |
| 339 | 20231207 | 132300 | 1593481770 | 8460 | 8440 | 8460 | 8440 | 963 |
| 340 | 20231207 | 132200 | 1585344560 | 8440 | 8450 | 8450 | 8440 | 197 |
| 341 | 20231207 | 132100 | 1583681260 | 8450 | 8440 | 8450 | 8440 | 19 |
| 342 | 20231207 | 132000 | 1583520780 | 8440 | 8460 | 8460 | 8440 | 278 |
| 343 | 20231207 | 131900 | 1581170730 | 8450 | 8460 | 8460 | 8450 | 1153 |
| 344 | 20231207 | 131800 | 1571426560 | 8460 | 8460 | 8460 | 8450 | 1212 |
| 345 | 20231207 | 131700 | 1561184040 | 8460 | 8450 | 8460 | 8450 | 2583 |
| 346 | 20231207 | 131600 | 1539357680 | 8450 | 8460 | 8460 | 8450 | 428 |
| 347 | 20231207 | 131500 | 1535737800 | 8460 | 8460 | 8460 | 8460 | 683 |
| 348 | 20231207 | 131400 | 1529959620 | 8460 | 8460 | 8460 | 8450 | 6 |
| 349 | 20231207 | 131300 | 1529908870 | 8460 | 8470 | 8470 | 8460 | 185 |
| 350 | 20231207 | 131200 | 1528343110 | 8470 | 8470 | 8470 | 8470 | 19 |
| 351 | 20231207 | 131100 | 1528182180 | 8470 | 8460 | 8470 | 8460 | 35 |
| 352 | 20231207 | 131000 | 1527885790 | 8470 | 8460 | 8470 | 8450 | 348 |
| 353 | 20231207 | 130900 | 1524944570 | 8460 | 8470 | 8470 | 8460 | 11 |
| 354 | 20231207 | 130800 | 1524851450 | 8470 | 8470 | 8470 | 8470 | 20 |
| 355 | 20231207 | 130700 | 1524682050 | 8470 | 8460 | 8470 | 8460 | 114 |
| 356 | 20231207 | 130600 | 1523717480 | 8470 | 8470 | 8470 | 8470 | 21 |
| 357 | 20231207 | 130500 | 1523539610 | 8470 | 8470 | 8470 | 8470 | 50 |
| 358 | 20231207 | 130400 | 1523116110 | 8460 | 8450 | 8460 | 8450 | 1491 |
| 359 | 20231207 | 130300 | 1510507050 | 8450 | 8440 | 8450 | 8440 | 749 |
| 360 | 20231207 | 130200 | 1504185370 | 8440 | 8440 | 8440 | 8440 | 2 |
| 361 | 20231207 | 130100 | 1504168490 | 8440 | 8430 | 8440 | 8430 | 73 |
| 362 | 20231207 | 130000 | 1503552380 | 8430 | 8430 | 8440 | 8420 | 493 |
| 363 | 20231207 | 125900 | 1499397230 | 8440 | 8440 | 8440 | 8440 | 2 |
| 364 | 20231207 | 125800 | 1499380350 | 8440 | 8430 | 8440 | 8420 | 1706 |
| 365 | 20231207 | 125700 | 1485003480 | 8440 | 8450 | 8450 | 8440 | 149 |
| 366 | 20231207 | 125600 | 1483745160 | 8440 | 8450 | 8450 | 8440 | 40 |
| 367 | 20231207 | 125500 | 1483407420 | 8450 | 8440 | 8450 | 8430 | 351 |
| 368 | 20231207 | 125400 | 1480445010 | 8450 | 8450 | 8450 | 8450 | 26 |
| 369 | 20231207 | 125300 | 1480225310 | 8440 | 8440 | 8450 | 8440 | 104 |
| 370 | 20231207 | 125200 | 1479346880 | 8450 | 8450 | 8450 | 8450 | 0 |
| 371 | 20231207 | 125100 | 1479346880 | 8450 | 8440 | 8450 | 8430 | 1603 |
| 372 | 20231207 | 125000 | 1465812200 | 8440 | 8440 | 8440 | 8430 | 104 |
| 373 | 20231207 | 124900 | 1464935440 | 8430 | 8430 | 8430 | 8430 | 2 |
| 374 | 20231207 | 124800 | 1464918580 | 8440 | 8440 | 8440 | 8430 | 30 |
| 375 | 20231207 | 124700 | 1464665480 | 8440 | 8440 | 8440 | 8440 | 2 |
| 376 | 20231207 | 124600 | 1464648600 | 8440 | 8430 | 8440 | 8430 | 112 |
| 377 | 20231207 | 124500 | 1463704380 | 8440 | 8420 | 8440 | 8420 | 1347 |
| 378 | 20231207 | 124400 | 1452361610 | 8420 | 8410 | 8420 | 8410 | 852 |
| 379 | 20231207 | 124300 | 1445190770 | 8420 | 8430 | 8430 | 8420 | 1717 |
| 380 | 20231207 | 124200 | 1430733530 | 8430 | 8430 | 8430 | 8420 | 12 |
| 381 | 20231207 | 124100 | 1430632380 | 8430 | 8430 | 8430 | 8430 | 16 |
| 382 | 20231207 | 124000 | 1430497500 | 8430 | 8430 | 8430 | 8430 | 12 |
| 383 | 20231207 | 123900 | 1430396340 | 8430 | 8430 | 8430 | 8430 | 58 |
| 384 | 20231207 | 123800 | 1429907400 | 8420 | 8430 | 8430 | 8420 | 8 |
| 385 | 20231207 | 123700 | 1429839980 | 8430 | 8430 | 8430 | 8430 | 526 |
| 386 | 20231207 | 123600 | 1425405800 | 8430 | 8450 | 8450 | 8430 | 23 |
| 387 | 20231207 | 123500 | 1425211650 | 8430 | 8440 | 8440 | 8430 | 1095 |
| 388 | 20231207 | 123400 | 1415970000 | 8450 | 8450 | 8450 | 8450 | 239 |
| 389 | 20231207 | 123300 | 1413950450 | 8450 | 8450 | 8450 | 8450 | 128 |
| 390 | 20231207 | 123200 | 1412868850 | 8450 | 8450 | 8450 | 8450 | 1 |
| 391 | 20231207 | 123100 | 1412860400 | 8440 | 8440 | 8450 | 8440 | 137 |
| 392 | 20231207 | 123000 | 1411703960 | 8440 | 8450 | 8450 | 8440 | 289 |
| 393 | 20231207 | 122900 | 1409264230 | 8440 | 8440 | 8440 | 8440 | 2 |
| 394 | 20231207 | 122800 | 1409247350 | 8440 | 8440 | 8460 | 8440 | 57 |
| 395 | 20231207 | 122700 | 1408766180 | 8450 | 8460 | 8460 | 8450 | 221 |
| 396 | 20231207 | 122600 | 1406898610 | 8450 | 8460 | 8460 | 8450 | 65 |
| 397 | 20231207 | 122500 | 1406349280 | 8450 | 8450 | 8450 | 8450 | 147 |
| 398 | 20231207 | 122400 | 1405107130 | 8450 | 8460 | 8460 | 8450 | 14 |
| 399 | 20231207 | 122300 | 1404988710 | 8460 | 8460 | 8460 | 8460 | 8 |
| 400 | 20231207 | 122200 | 1404921030 | 8460 | 8460 | 8460 | 8460 | 10 |
| 401 | 20231207 | 122100 | 1404836430 | 8450 | 8450 | 8460 | 8450 | 13986 |
| 402 | 20231207 | 122000 | 1286654700 | 8450 | 8450 | 8450 | 8450 | 10 |
| 403 | 20231207 | 121900 | 1286570200 | 8450 | 8450 | 8450 | 8450 | 0 |
| 404 | 20231207 | 121800 | 1286570200 | 8450 | 8450 | 8450 | 8430 | 175 |
| 405 | 20231207 | 121700 | 1285094110 | 8430 | 8460 | 8460 | 8430 | 4850 |
| 406 | 20231207 | 121600 | 1244152600 | 8470 | 8470 | 8470 | 8470 | 6 |
| 407 | 20231207 | 121500 | 1244101780 | 8460 | 8470 | 8470 | 8460 | 175 |
| 408 | 20231207 | 121400 | 1242620030 | 8460 | 8460 | 8460 | 8460 | 9 |
| 409 | 20231207 | 121300 | 1242543890 | 8450 | 8470 | 8470 | 8450 | 169 |
| 410 | 20231207 | 121200 | 1241113640 | 8470 | 8460 | 8470 | 8460 | 536 |
| 411 | 20231207 | 121100 | 1236575010 | 8470 | 8470 | 8470 | 8470 | 6 |
| 412 | 20231207 | 121000 | 1236524190 | 8460 | 8470 | 8470 | 8460 | 5 |
| 413 | 20231207 | 120900 | 1236481880 | 8470 | 8460 | 8470 | 8460 | 431 |
| 414 | 20231207 | 120800 | 1232835550 | 8470 | 8470 | 8470 | 8470 | 6 |
| 415 | 20231207 | 120700 | 1232784730 | 8470 | 8470 | 8470 | 8460 | 498 |
| 416 | 20231207 | 120600 | 1228566680 | 8470 | 8470 | 8470 | 8460 | 40 |
| 417 | 20231207 | 120500 | 1228227980 | 8470 | 8480 | 8480 | 8470 | 148 |
| 418 | 20231207 | 120400 | 1226973600 | 8470 | 8460 | 8470 | 8460 | 273 |
| 419 | 20231207 | 120300 | 1224662290 | 8460 | 8470 | 8470 | 8460 | 509 |
| 420 | 20231207 | 120200 | 1220351070 | 8470 | 8470 | 8470 | 8470 | 2 |
| 421 | 20231207 | 120100 | 1220334130 | 8470 | 8470 | 8470 | 8470 | 27 |
| 422 | 20231207 | 120000 | 1220105440 | 8470 | 8450 | 8470 | 8450 | 31 |
| 423 | 20231207 | 115900 | 1219843140 | 8460 | 8460 | 8460 | 8460 | 205 |
| 424 | 20231207 | 115800 | 1218108840 | 8460 | 8470 | 8470 | 8460 | 110 |
| 425 | 20231207 | 115700 | 1217178130 | 8470 | 8460 | 8470 | 8460 | 18 |
| 426 | 20231207 | 115600 | 1217025680 | 8460 | 8470 | 8470 | 8460 | 122 |
| 427 | 20231207 | 115500 | 1215993520 | 8470 | 8450 | 8470 | 8450 | 34 |
| 428 | 20231207 | 115400 | 1215705830 | 8450 | 8460 | 8460 | 8450 | 19 |
| 429 | 20231207 | 115300 | 1215545180 | 8460 | 8450 | 8460 | 8450 | 20 |
| 430 | 20231207 | 115200 | 1215375990 | 8460 | 8460 | 8460 | 8460 | 54 |
| 431 | 20231207 | 115100 | 1214919150 | 8460 | 8460 | 8460 | 8460 | 10 |
| 432 | 20231207 | 115000 | 1214834550 | 8460 | 8460 | 8460 | 8460 | 111 |
| 433 | 20231207 | 114900 | 1213895490 | 8450 | 8450 | 8450 | 8440 | 516 |
| 434 | 20231207 | 114800 | 1209535300 | 8450 | 8450 | 8450 | 8450 | 207 |
| 435 | 20231207 | 114700 | 1207786150 | 8450 | 8440 | 8450 | 8440 | 61 |
| 436 | 20231207 | 114600 | 1207271200 | 8440 | 8440 | 8450 | 8440 | 516 |
| 437 | 20231207 | 114500 | 1202916120 | 8450 | 8440 | 8450 | 8430 | 641 |
| 438 | 20231207 | 114400 | 1197503430 | 8450 | 8440 | 8450 | 8440 | 201 |
| 439 | 20231207 | 114300 | 1195805970 | 8440 | 8440 | 8440 | 8440 | 936 |
| 440 | 20231207 | 114200 | 1187906130 | 8430 | 8430 | 8440 | 8430 | 29 |
| 441 | 20231207 | 114100 | 1187661590 | 8430 | 8430 | 8430 | 8420 | 279 |
| 442 | 20231207 | 114000 | 1185310520 | 8430 | 8430 | 8430 | 8430 | 65 |
| 443 | 20231207 | 113900 | 1184762570 | 8430 | 8420 | 8430 | 8420 | 113 |
| 444 | 20231207 | 113800 | 1183809990 | 8430 | 8420 | 8430 | 8420 | 143 |
| 445 | 20231207 | 113700 | 1182605840 | 8420 | 8410 | 8420 | 8410 | 803 |
| 446 | 20231207 | 113600 | 1175844590 | 8420 | 8410 | 8420 | 8410 | 190 |
| 447 | 20231207 | 113500 | 1174245390 | 8420 | 8420 | 8420 | 8410 | 70 |
| 448 | 20231207 | 113400 | 1173656000 | 8420 | 8420 | 8420 | 8410 | 632 |
| 449 | 20231207 | 113300 | 1168340580 | 8420 | 8420 | 8420 | 8420 | 76 |
| 450 | 20231207 | 113200 | 1167700660 | 8420 | 8410 | 8420 | 8410 | 397 |
| 451 | 20231207 | 113100 | 1164357940 | 8420 | 8420 | 8420 | 8420 | 1250 |
| 452 | 20231207 | 113000 | 1153832940 | 8420 | 8420 | 8420 | 8420 | 54 |
| 453 | 20231207 | 112900 | 1153378260 | 8410 | 8420 | 8420 | 8410 | 16 |
| 454 | 20231207 | 112800 | 1153243660 | 8420 | 8420 | 8420 | 8410 | 32 |
| 455 | 20231207 | 112700 | 1152974230 | 8420 | 8420 | 8420 | 8410 | 538 |
| 456 | 20231207 | 112600 | 1148448970 | 8420 | 8420 | 8420 | 8420 | 4 |
| 457 | 20231207 | 112500 | 1148415290 | 8420 | 8420 | 8420 | 8410 | 233 |
| 458 | 20231207 | 112400 | 1146453580 | 8410 | 8420 | 8420 | 8410 | 32 |
| 459 | 20231207 | 112300 | 1146184150 | 8420 | 8420 | 8420 | 8420 | 16 |
| 460 | 20231207 | 112200 | 1146049430 | 8420 | 8420 | 8420 | 8410 | 404 |
| 461 | 20231207 | 112100 | 1142650850 | 8420 | 8420 | 8420 | 8410 | 298 |
| 462 | 20231207 | 112000 | 1140141710 | 8420 | 8400 | 8420 | 8400 | 327 |
| 463 | 20231207 | 111900 | 1137392330 | 8400 | 8420 | 8420 | 8400 | 647 |
| 464 | 20231207 | 111800 | 1131952200 | 8410 | 8420 | 8420 | 8410 | 569 |
| 465 | 20231207 | 111700 | 1127166220 | 8410 | 8410 | 8420 | 8410 | 140 |
| 466 | 20231207 | 111600 | 1125988780 | 8420 | 8430 | 8430 | 8410 | 12 |
| 467 | 20231207 | 111500 | 1125887770 | 8430 | 8410 | 8430 | 8410 | 49 |
| 468 | 20231207 | 111400 | 1125475330 | 8420 | 8420 | 8420 | 8420 | 292 |
| 469 | 20231207 | 111300 | 1123016690 | 8410 | 8410 | 8420 | 8410 | 2641 |
| 470 | 20231207 | 111200 | 1100785470 | 8410 | 8410 | 8420 | 8400 | 1430 |
| 471 | 20231207 | 111100 | 1088766440 | 8420 | 8410 | 8420 | 8400 | 331 |
| 472 | 20231207 | 111000 | 1085985540 | 8410 | 8420 | 8420 | 8410 | 312 |
| 473 | 20231207 | 110900 | 1083361430 | 8400 | 8420 | 8420 | 8400 | 210 |
| 474 | 20231207 | 110800 | 1081595270 | 8420 | 8420 | 8420 | 8420 | 12 |
| 475 | 20231207 | 110700 | 1081494230 | 8420 | 8420 | 8420 | 8410 | 89 |
| 476 | 20231207 | 110600 | 1080745300 | 8410 | 8420 | 8430 | 8410 | 677 |
| 477 | 20231207 | 110500 | 1075051490 | 8410 | 8420 | 8430 | 8410 | 125 |
| 478 | 20231207 | 110400 | 1073999700 | 8410 | 8430 | 8430 | 8410 | 1000 |
| 479 | 20231207 | 110300 | 1065584910 | 8430 | 8430 | 8440 | 8420 | 88 |
| 480 | 20231207 | 110200 | 1064843640 | 8420 | 8430 | 8430 | 8420 | 29 |
| 481 | 20231207 | 110100 | 1064599400 | 8420 | 8420 | 8420 | 8420 | 480 |
| 482 | 20231207 | 110000 | 1060557800 | 8410 | 8410 | 8410 | 8400 | 1268 |
| 483 | 20231207 | 105900 | 1049894220 | 8410 | 8410 | 8410 | 8400 | 2004 |
| 484 | 20231207 | 105800 | 1033049550 | 8410 | 8420 | 8420 | 8410 | 32 |
| 485 | 20231207 | 105700 | 1032780190 | 8420 | 8420 | 8430 | 8410 | 904 |
| 486 | 20231207 | 105600 | 1025170140 | 8420 | 8440 | 8440 | 8420 | 736 |
| 487 | 20231207 | 105500 | 1018966070 | 8430 | 8430 | 8440 | 8430 | 1285 |
| 488 | 20231207 | 105400 | 1008133420 | 8440 | 8440 | 8440 | 8430 | 516 |
| 489 | 20231207 | 105300 | 1003783380 | 8440 | 8440 | 8440 | 8430 | 167 |
| 490 | 20231207 | 105200 | 1002374920 | 8440 | 8440 | 8440 | 8440 | 204 |
| 491 | 20231207 | 105100 | 1000653160 | 8440 | 8450 | 8450 | 8440 | 515 |
| 492 | 20231207 | 105000 | 996306380 | 8450 | 8440 | 8450 | 8440 | 189 |
| 493 | 20231207 | 104900 | 994711110 | 8440 | 8450 | 8450 | 8440 | 1113 |
| 494 | 20231207 | 104800 | 985316270 | 8450 | 8450 | 8450 | 8450 | 17 |
| 495 | 20231207 | 104700 | 985172620 | 8450 | 8450 | 8450 | 8450 | 5 |
| 496 | 20231207 | 104600 | 985130370 | 8450 | 8450 | 8450 | 8450 | 1639 |
| 497 | 20231207 | 104500 | 971280820 | 8450 | 8450 | 8450 | 8450 | 11 |
| 498 | 20231207 | 104400 | 971187870 | 8440 | 8440 | 8440 | 8440 | 165 |
| 499 | 20231207 | 104300 | 969795270 | 8440 | 8440 | 8440 | 8440 | 73 |
| 500 | 20231207 | 104200 | 969179150 | 8440 | 8440 | 8440 | 8430 | 635 |
| 501 | 20231207 | 104100 | 963819760 | 8440 | 8430 | 8440 | 8430 | 92 |
| 502 | 20231207 | 104000 | 963043680 | 8430 | 8440 | 8440 | 8430 | 262 |
| 503 | 20231207 | 103900 | 960833050 | 8440 | 8430 | 8440 | 8420 | 2304 |
| 504 | 20231207 | 103800 | 941410140 | 8420 | 8420 | 8420 | 8410 | 533 |
| 505 | 20231207 | 103700 | 936923440 | 8430 | 8420 | 8430 | 8420 | 330 |
| 506 | 20231207 | 103600 | 934144700 | 8420 | 8420 | 8420 | 8420 | 718 |
| 507 | 20231207 | 103500 | 928099140 | 8410 | 8410 | 8410 | 8400 | 1212 |
| 508 | 20231207 | 103400 | 917906230 | 8410 | 8410 | 8410 | 8400 | 158 |
| 509 | 20231207 | 103300 | 916578500 | 8410 | 8400 | 8410 | 8400 | 658 |
| 510 | 20231207 | 103200 | 911050960 | 8400 | 8400 | 8400 | 8390 | 682 |
| 511 | 20231207 | 103100 | 905322170 | 8400 | 8410 | 8410 | 8390 | 4372 |
| 512 | 20231207 | 103000 | 868602140 | 8400 | 8410 | 8410 | 8400 | 2070 |
| 513 | 20231207 | 102900 | 851213840 | 8410 | 8410 | 8410 | 8410 | 1025 |
| 514 | 20231207 | 102800 | 842593590 | 8410 | 8410 | 8420 | 8410 | 10 |
| 515 | 20231207 | 102700 | 842509450 | 8410 | 8420 | 8420 | 8410 | 1100 |
| 516 | 20231207 | 102600 | 833258310 | 8420 | 8410 | 8420 | 8410 | 536 |
| 517 | 20231207 | 102500 | 828750190 | 8420 | 8410 | 8420 | 8410 | 159 |
| 518 | 20231207 | 102400 | 827412670 | 8410 | 8410 | 8420 | 8410 | 179 |
| 519 | 20231207 | 102300 | 825907050 | 8410 | 8420 | 8420 | 8410 | 96 |
| 520 | 20231207 | 102200 | 825098940 | 8420 | 8420 | 8430 | 8420 | 1007 |
| 521 | 20231207 | 102100 | 816619700 | 8420 | 8440 | 8440 | 8420 | 1016 |
| 522 | 20231207 | 102000 | 808064740 | 8420 | 8430 | 8440 | 8420 | 195 |
| 523 | 20231207 | 101900 | 806420350 | 8430 | 8430 | 8440 | 8430 | 223 |
| 524 | 20231207 | 101800 | 804540430 | 8430 | 8430 | 8430 | 8430 | 651 |
| 525 | 20231207 | 101700 | 799052500 | 8440 | 8440 | 8440 | 8430 | 933 |
| 526 | 20231207 | 101600 | 791182240 | 8440 | 8440 | 8440 | 8440 | 258 |
| 527 | 20231207 | 101500 | 789004720 | 8440 | 8440 | 8450 | 8440 | 3551 |
| 528 | 20231207 | 101400 | 759000730 | 8440 | 8450 | 8450 | 8440 | 1642 |
| 529 | 20231207 | 101300 | 745137170 | 8450 | 8450 | 8450 | 8450 | 503 |
| 530 | 20231207 | 101200 | 740886820 | 8450 | 8460 | 8460 | 8450 | 358 |
| 531 | 20231207 | 101100 | 737861390 | 8460 | 8450 | 8460 | 8450 | 89 |
| 532 | 20231207 | 101000 | 737109200 | 8440 | 8440 | 8450 | 8440 | 112 |
| 533 | 20231207 | 100900 | 736163890 | 8450 | 8440 | 8450 | 8430 | 324 |
| 534 | 20231207 | 100800 | 733427000 | 8440 | 8450 | 8450 | 8440 | 2566 |
| 535 | 20231207 | 100700 | 711754830 | 8440 | 8450 | 8450 | 8440 | 216 |
| 536 | 20231207 | 100600 | 709931750 | 8450 | 8450 | 8450 | 8450 | 35 |
| 537 | 20231207 | 100500 | 709636000 | 8440 | 8460 | 8460 | 8440 | 1311 |
| 538 | 20231207 | 100400 | 698557820 | 8460 | 8470 | 8470 | 8460 | 1574 |
| 539 | 20231207 | 100300 | 685241740 | 8470 | 8480 | 8480 | 8470 | 200 |
| 540 | 20231207 | 100200 | 683547460 | 8480 | 8460 | 8480 | 8450 | 2334 |
| 541 | 20231207 | 100100 | 663803450 | 8460 | 8450 | 8460 | 8450 | 519 |
| 542 | 20231207 | 100000 | 659417890 | 8430 | 8450 | 8460 | 8430 | 367 |
| 543 | 20231207 | 095900 | 656316700 | 8430 | 8430 | 8440 | 8430 | 845 |
| 544 | 20231207 | 095800 | 649192260 | 8430 | 8430 | 8430 | 8420 | 99 |
| 545 | 20231207 | 095700 | 648358310 | 8430 | 8440 | 8440 | 8420 | 821 |
| 546 | 20231207 | 095600 | 641441870 | 8430 | 8440 | 8440 | 8430 | 647 |
| 547 | 20231207 | 095500 | 635981200 | 8440 | 8450 | 8450 | 8440 | 2355 |
| 548 | 20231207 | 095400 | 616102960 | 8450 | 8450 | 8450 | 8450 | 1782 |
| 549 | 20231207 | 095300 | 601045060 | 8440 | 8450 | 8450 | 8440 | 442 |
| 550 | 20231207 | 095200 | 597314490 | 8450 | 8440 | 8450 | 8440 | 348 |
| 551 | 20231207 | 095100 | 594376240 | 8450 | 8460 | 8470 | 8450 | 2924 |
| 552 | 20231207 | 095000 | 569665630 | 8460 | 8440 | 8460 | 8440 | 1227 |
| 553 | 20231207 | 094900 | 559297470 | 8440 | 8460 | 8460 | 8440 | 328 |
| 554 | 20231207 | 094800 | 556525880 | 8460 | 8460 | 8460 | 8460 | 114 |
| 555 | 20231207 | 094700 | 555561440 | 8460 | 8450 | 8460 | 8450 | 924 |
| 556 | 20231207 | 094600 | 547753600 | 8450 | 8430 | 8450 | 8430 | 2029 |
| 557 | 20231207 | 094500 | 530623210 | 8430 | 8420 | 8440 | 8410 | 1969 |
| 558 | 20231207 | 094400 | 514039690 | 8400 | 8410 | 8410 | 8400 | 150 |
| 559 | 20231207 | 094300 | 512779650 | 8400 | 8410 | 8410 | 8400 | 807 |
| 560 | 20231207 | 094200 | 505999850 | 8410 | 8420 | 8420 | 8410 | 556 |
| 561 | 20231207 | 094100 | 501323340 | 8400 | 8410 | 8410 | 8400 | 343 |
| 562 | 20231207 | 094000 | 498442110 | 8400 | 8420 | 8420 | 8400 | 777 |
| 563 | 20231207 | 093900 | 491913200 | 8410 | 8420 | 8430 | 8410 | 148 |
| 564 | 20231207 | 093800 | 490668110 | 8420 | 8410 | 8430 | 8410 | 4213 |
| 565 | 20231207 | 093700 | 455233460 | 8410 | 8410 | 8410 | 8400 | 240 |
| 566 | 20231207 | 093600 | 453217310 | 8410 | 8410 | 8410 | 8410 | 25 |
| 567 | 20231207 | 093500 | 453007060 | 8400 | 8410 | 8410 | 8400 | 225 |
| 568 | 20231207 | 093400 | 451114830 | 8400 | 8400 | 8400 | 8400 | 227 |
| 569 | 20231207 | 093300 | 449208030 | 8400 | 8400 | 8400 | 8400 | 1362 |
| 570 | 20231207 | 093200 | 437767230 | 8390 | 8380 | 8390 | 8380 | 140 |
| 571 | 20231207 | 093100 | 436592720 | 8380 | 8390 | 8400 | 8380 | 2860 |
| 572 | 20231207 | 093000 | 412605760 | 8390 | 8380 | 8390 | 8380 | 2770 |
| 573 | 20231207 | 092900 | 389392010 | 8390 | 8390 | 8390 | 8380 | 1989 |
| 574 | 20231207 | 092800 | 372707750 | 8400 | 8410 | 8410 | 8400 | 1647 |
| 575 | 20231207 | 092700 | 358872110 | 8400 | 8420 | 8420 | 8400 | 539 |
| 576 | 20231207 | 092600 | 354341100 | 8410 | 8410 | 8420 | 8400 | 2137 |
| 577 | 20231207 | 092500 | 336362850 | 8410 | 8410 | 8420 | 8410 | 662 |
| 578 | 20231207 | 092400 | 330795410 | 8410 | 8410 | 8410 | 8410 | 128 |
| 579 | 20231207 | 092300 | 329718930 | 8410 | 8410 | 8410 | 8390 | 1759 |
| 580 | 20231207 | 092200 | 314947700 | 8410 | 8420 | 8420 | 8400 | 1252 |
| 581 | 20231207 | 092100 | 304420000 | 8420 | 8410 | 8440 | 8410 | 1338 |
| 582 | 20231207 | 092000 | 293164530 | 8400 | 8400 | 8410 | 8400 | 809 |
| 583 | 20231207 | 091900 | 286368720 | 8400 | 8420 | 8420 | 8400 | 2922 |
| 584 | 20231207 | 091800 | 261805390 | 8420 | 8430 | 8440 | 8420 | 946 |
| 585 | 20231207 | 091700 | 253834340 | 8430 | 8430 | 8430 | 8420 | 742 |
| 586 | 20231207 | 091600 | 247579410 | 8420 | 8430 | 8430 | 8410 | 1222 |
| 587 | 20231207 | 091500 | 237290310 | 8430 | 8440 | 8440 | 8430 | 421 |
| 588 | 20231207 | 091400 | 233740300 | 8440 | 8430 | 8450 | 8430 | 500 |
| 589 | 20231207 | 091300 | 229523970 | 8420 | 8420 | 8440 | 8420 | 960 |
| 590 | 20231207 | 091200 | 221436110 | 8420 | 8430 | 8430 | 8420 | 2143 |
| 591 | 20231207 | 091100 | 203383300 | 8430 | 8450 | 8450 | 8430 | 2531 |
| 592 | 20231207 | 091000 | 182025610 | 8450 | 8450 | 8450 | 8440 | 603 |
| 593 | 20231207 | 090900 | 176933710 | 8450 | 8440 | 8450 | 8440 | 389 |
| 594 | 20231207 | 090800 | 173646930 | 8440 | 8430 | 8440 | 8430 | 1165 |
| 595 | 20231207 | 090700 | 163824960 | 8430 | 8450 | 8450 | 8430 | 430 |
| 596 | 20231207 | 090600 | 160197080 | 8450 | 8420 | 8450 | 8420 | 1272 |
| 597 | 20231207 | 090500 | 149474790 | 8420 | 8460 | 8460 | 8420 | 2476 |
| 598 | 20231207 | 090400 | 128606980 | 8490 | 8510 | 8510 | 8450 | 2013 |
| 599 | 20231207 | 090300 | 111547540 | 8510 | 8460 | 8520 | 8430 | 4505 |
| 600 | 20231207 | 090200 | 73486640 | 8460 | 8450 | 8500 | 8450 | 374 |
| 601 | 20231207 | 090100 | 70318570 | 8450 | 8450 | 8450 | 8450 | 1050 |
| 602 | 20231207 | 090000 | 61446070 | 8450 | 8490 | 8520 | 8440 | 7250 |