30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 190900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 16587 |
| 3 | 20231213 | 190800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20231213 | 190700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20231213 | 190600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20231213 | 190500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20231213 | 190400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20231213 | 190300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20231213 | 190200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20231213 | 190100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20231213 | 190000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20231213 | 185900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20231213 | 185800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20231213 | 185700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20231213 | 185600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20231213 | 185500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20231213 | 185400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20231213 | 185300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20231213 | 185200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20231213 | 185100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20231213 | 185000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20231213 | 184900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20231213 | 184800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20231213 | 184700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20231213 | 184600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20231213 | 184500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20231213 | 184400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20231213 | 184300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20231213 | 184200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20231213 | 184100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20231213 | 184000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20231213 | 183900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 16587 |
| 33 | 20231213 | 183800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20231213 | 183700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20231213 | 183600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20231213 | 183500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20231213 | 183400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20231213 | 183300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20231213 | 183200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20231213 | 183100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20231213 | 183000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20231213 | 182900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20231213 | 182800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20231213 | 182700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20231213 | 182600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20231213 | 182500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20231213 | 182400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20231213 | 182300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20231213 | 182200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20231213 | 182100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20231213 | 182000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20231213 | 181900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20231213 | 181800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20231213 | 181700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20231213 | 181600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20231213 | 181500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20231213 | 181400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20231213 | 181300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20231213 | 181200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20231213 | 181100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20231213 | 181000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20231213 | 180900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 16587 |
| 63 | 20231213 | 180800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20231213 | 180700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20231213 | 180600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20231213 | 180500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20231213 | 180400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20231213 | 180300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20231213 | 180200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20231213 | 180100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20231213 | 180000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20231213 | 175900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20231213 | 175800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20231213 | 175700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20231213 | 175600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20231213 | 175500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20231213 | 175400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20231213 | 175300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20231213 | 175200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20231213 | 175100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20231213 | 175000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20231213 | 174900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20231213 | 174800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20231213 | 174700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20231213 | 174600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20231213 | 174500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20231213 | 174400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20231213 | 174300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20231213 | 174200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20231213 | 174100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20231213 | 174000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20231213 | 173900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 16587 |
| 93 | 20231213 | 173800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20231213 | 173700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20231213 | 173600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20231213 | 173500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20231213 | 173400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20231213 | 173300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20231213 | 173200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20231213 | 173100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20231213 | 173000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20231213 | 172900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20231213 | 172800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20231213 | 172700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20231213 | 172600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20231213 | 172500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20231213 | 172400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20231213 | 172300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20231213 | 172200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20231213 | 172100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20231213 | 172000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20231213 | 171900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20231213 | 171800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20231213 | 171700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20231213 | 171600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20231213 | 171500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20231213 | 171400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20231213 | 171300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20231213 | 171200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20231213 | 171100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20231213 | 171000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20231213 | 170900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 16587 |
| 123 | 20231213 | 170800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20231213 | 170700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20231213 | 170600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20231213 | 170500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20231213 | 170400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20231213 | 170300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20231213 | 170200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20231213 | 170100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20231213 | 170000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20231213 | 165900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20231213 | 165800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20231213 | 165700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20231213 | 165600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20231213 | 165500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20231213 | 165400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20231213 | 165300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20231213 | 165200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20231213 | 165100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20231213 | 165000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20231213 | 164900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20231213 | 164800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20231213 | 164700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20231213 | 164600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20231213 | 164500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20231213 | 164400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20231213 | 164300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20231213 | 164200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20231213 | 164100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20231213 | 164000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20231213 | 163900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 16587 |
| 153 | 20231213 | 163800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20231213 | 163700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20231213 | 163600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20231213 | 163500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20231213 | 163400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20231213 | 163300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20231213 | 163200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20231213 | 163100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20231213 | 163000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20231213 | 162900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20231213 | 162800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20231213 | 162700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20231213 | 162600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20231213 | 162500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20231213 | 162400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20231213 | 162300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20231213 | 162200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20231213 | 162100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20231213 | 162000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20231213 | 161900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20231213 | 161800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20231213 | 161700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20231213 | 161600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20231213 | 161500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20231213 | 161400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20231213 | 161300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20231213 | 161200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20231213 | 161100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20231213 | 161000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20231213 | 160900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 16587 |
| 183 | 20231213 | 160800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20231213 | 160700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20231213 | 160600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20231213 | 160500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20231213 | 160400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20231213 | 160300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20231213 | 160200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20231213 | 160100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20231213 | 160000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20231213 | 155900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20231213 | 155800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20231213 | 155700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20231213 | 155600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20231213 | 155500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20231213 | 155400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20231213 | 155300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20231213 | 155200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20231213 | 155100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20231213 | 155000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20231213 | 154900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20231213 | 154800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20231213 | 154700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20231213 | 154600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20231213 | 154500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20231213 | 154400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20231213 | 154300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20231213 | 154200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20231213 | 154100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20231213 | 154000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20231213 | 153900 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 16587 |
| 213 | 20231213 | 153800 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20231213 | 153700 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20231213 | 153600 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20231213 | 153500 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20231213 | 153400 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20231213 | 153300 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20231213 | 153200 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20231213 | 153100 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20231213 | 153000 | 1524879530 | 6760 | 6760 | 6760 | 6760 | 16587 |
| 222 | 20231213 | 152900 | 1412751410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 223 | 20231213 | 152800 | 1412751410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 224 | 20231213 | 152700 | 1412751410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 225 | 20231213 | 152600 | 1412751410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 226 | 20231213 | 152500 | 1412751410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 227 | 20231213 | 152400 | 1412751410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 228 | 20231213 | 152300 | 1412751410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 229 | 20231213 | 152200 | 1412751410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 230 | 20231213 | 152100 | 1412751410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 231 | 20231213 | 152000 | 1412751410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 232 | 20231213 | 151900 | 1412751410 | 6830 | 6820 | 6830 | 6820 | 206 |
| 233 | 20231213 | 151800 | 1411345440 | 6830 | 6800 | 6830 | 6800 | 186 |
| 234 | 20231213 | 151700 | 1410079550 | 6830 | 6810 | 6830 | 6810 | 498 |
| 235 | 20231213 | 151600 | 1406684150 | 6810 | 6800 | 6810 | 6800 | 500 |
| 236 | 20231213 | 151500 | 1403280480 | 6800 | 6830 | 6830 | 6800 | 1947 |
| 237 | 20231213 | 151400 | 1390025110 | 6830 | 6820 | 6830 | 6810 | 234 |
| 238 | 20231213 | 151300 | 1388430550 | 6820 | 6820 | 6820 | 6820 | 275 |
| 239 | 20231213 | 151200 | 1386555050 | 6810 | 6820 | 6820 | 6810 | 132 |
| 240 | 20231213 | 151100 | 1385655060 | 6840 | 6840 | 6840 | 6840 | 2 |
| 241 | 20231213 | 151000 | 1385641380 | 6840 | 6840 | 6840 | 6820 | 138 |
| 242 | 20231213 | 150900 | 1384700120 | 6840 | 6830 | 6840 | 6830 | 2224 |
| 243 | 20231213 | 150800 | 1369490050 | 6830 | 6810 | 6830 | 6810 | 477 |
| 244 | 20231213 | 150700 | 1366240420 | 6820 | 6820 | 6820 | 6820 | 40 |
| 245 | 20231213 | 150600 | 1365967620 | 6820 | 6820 | 6820 | 6810 | 355 |
| 246 | 20231213 | 150500 | 1363548450 | 6820 | 6820 | 6820 | 6820 | 400 |
| 247 | 20231213 | 150400 | 1360820450 | 6820 | 6810 | 6820 | 6800 | 467 |
| 248 | 20231213 | 150300 | 1357639520 | 6810 | 6800 | 6810 | 6800 | 274 |
| 249 | 20231213 | 150200 | 1355774170 | 6800 | 6810 | 6810 | 6800 | 475 |
| 250 | 20231213 | 150100 | 1352540750 | 6810 | 6770 | 6810 | 6770 | 2313 |
| 251 | 20231213 | 150000 | 1336849400 | 6760 | 6800 | 6800 | 6760 | 10167 |
| 252 | 20231213 | 145900 | 1267904100 | 6800 | 6800 | 6800 | 6800 | 121 |
| 253 | 20231213 | 145800 | 1267081300 | 6820 | 6800 | 6820 | 6800 | 643 |
| 254 | 20231213 | 145700 | 1262699030 | 6800 | 6800 | 6800 | 6800 | 0 |
| 255 | 20231213 | 145600 | 1262699030 | 6800 | 6800 | 6800 | 6800 | 533 |
| 256 | 20231213 | 145500 | 1259074630 | 6820 | 6820 | 6820 | 6820 | 20 |
| 257 | 20231213 | 145400 | 1258938230 | 6820 | 6810 | 6820 | 6810 | 218 |
| 258 | 20231213 | 145300 | 1257452800 | 6810 | 6810 | 6810 | 6810 | 0 |
| 259 | 20231213 | 145200 | 1257452800 | 6810 | 6810 | 6810 | 6810 | 331 |
| 260 | 20231213 | 145100 | 1255198690 | 6830 | 6810 | 6830 | 6810 | 211 |
| 261 | 20231213 | 145000 | 1253761560 | 6830 | 6840 | 6850 | 6810 | 298 |
| 262 | 20231213 | 144900 | 1251727950 | 6820 | 6820 | 6820 | 6820 | 0 |
| 263 | 20231213 | 144800 | 1251727950 | 6820 | 6820 | 6820 | 6820 | 133 |
| 264 | 20231213 | 144700 | 1250820890 | 6850 | 6830 | 6850 | 6830 | 21 |
| 265 | 20231213 | 144600 | 1250677440 | 6850 | 6830 | 6850 | 6810 | 508 |
| 266 | 20231213 | 144500 | 1247210420 | 6810 | 6810 | 6810 | 6810 | 170 |
| 267 | 20231213 | 144400 | 1246052720 | 6810 | 6810 | 6830 | 6810 | 836 |
| 268 | 20231213 | 144300 | 1240359470 | 6850 | 6850 | 6850 | 6850 | 0 |
| 269 | 20231213 | 144200 | 1240359470 | 6850 | 6850 | 6850 | 6820 | 256 |
| 270 | 20231213 | 144100 | 1238612070 | 6850 | 6840 | 6850 | 6840 | 14 |
| 271 | 20231213 | 144000 | 1238516180 | 6840 | 6850 | 6850 | 6830 | 151 |
| 272 | 20231213 | 143900 | 1237484520 | 6850 | 6850 | 6850 | 6850 | 2 |
| 273 | 20231213 | 143800 | 1237470820 | 6830 | 6840 | 6850 | 6830 | 642 |
| 274 | 20231213 | 143700 | 1233080220 | 6840 | 6830 | 6840 | 6830 | 2601 |
| 275 | 20231213 | 143600 | 1215315380 | 6800 | 6850 | 6850 | 6790 | 3976 |
| 276 | 20231213 | 143500 | 1188260040 | 6880 | 6880 | 6880 | 6880 | 1 |
| 277 | 20231213 | 143400 | 1188253160 | 6870 | 6830 | 6870 | 6790 | 602 |
| 278 | 20231213 | 143300 | 1184138470 | 6800 | 6840 | 6840 | 6800 | 6911 |
| 279 | 20231213 | 143200 | 1137136870 | 6810 | 6810 | 6810 | 6810 | 133 |
| 280 | 20231213 | 143100 | 1136231140 | 6840 | 6830 | 6840 | 6830 | 527 |
| 281 | 20231213 | 143000 | 1132626590 | 6810 | 6810 | 6810 | 6810 | 133 |
| 282 | 20231213 | 142900 | 1131720860 | 6840 | 6810 | 6840 | 6800 | 6129 |
| 283 | 20231213 | 142800 | 1089950920 | 6810 | 6830 | 6840 | 6810 | 1038 |
| 284 | 20231213 | 142700 | 1082869670 | 6830 | 6830 | 6830 | 6830 | 0 |
| 285 | 20231213 | 142600 | 1082869670 | 6830 | 6850 | 6850 | 6830 | 2042 |
| 286 | 20231213 | 142500 | 1068916610 | 6850 | 6830 | 6850 | 6830 | 1005 |
| 287 | 20231213 | 142400 | 1062034120 | 6820 | 6850 | 6850 | 6820 | 378 |
| 288 | 20231213 | 142300 | 1059451810 | 6820 | 6840 | 6850 | 6820 | 2992 |
| 289 | 20231213 | 142200 | 1038993530 | 6830 | 6850 | 6850 | 6830 | 645 |
| 290 | 20231213 | 142100 | 1034583020 | 6850 | 6850 | 6850 | 6850 | 367 |
| 291 | 20231213 | 142000 | 1032069070 | 6830 | 6830 | 6830 | 6830 | 133 |
| 292 | 20231213 | 141900 | 1031160680 | 6820 | 6860 | 6860 | 6820 | 2078 |
| 293 | 20231213 | 141800 | 1016988440 | 6830 | 6850 | 6860 | 6820 | 4183 |
| 294 | 20231213 | 141700 | 988423020 | 6850 | 6860 | 6860 | 6850 | 1246 |
| 295 | 20231213 | 141600 | 979886230 | 6860 | 6860 | 6860 | 6860 | 133 |
| 296 | 20231213 | 141500 | 978973850 | 6860 | 6860 | 6860 | 6860 | 0 |
| 297 | 20231213 | 141400 | 978973850 | 6860 | 6860 | 6860 | 6860 | 133 |
| 298 | 20231213 | 141300 | 978061470 | 6860 | 6860 | 6860 | 6860 | 0 |
| 299 | 20231213 | 141200 | 978061470 | 6860 | 6860 | 6860 | 6860 | 164 |
| 300 | 20231213 | 141100 | 976936430 | 6890 | 6890 | 6890 | 6890 | 1 |
| 301 | 20231213 | 141000 | 976929540 | 6860 | 6860 | 6860 | 6860 | 133 |
| 302 | 20231213 | 140900 | 976017160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 303 | 20231213 | 140800 | 976017160 | 6870 | 6870 | 6870 | 6870 | 133 |
| 304 | 20231213 | 140700 | 975103450 | 6870 | 6870 | 6870 | 6870 | 0 |
| 305 | 20231213 | 140600 | 975103450 | 6870 | 6890 | 6890 | 6870 | 134 |
| 306 | 20231213 | 140500 | 974182850 | 6890 | 6890 | 6890 | 6890 | 0 |
| 307 | 20231213 | 140400 | 974182850 | 6890 | 6890 | 6890 | 6890 | 42 |
| 308 | 20231213 | 140300 | 973893470 | 6890 | 6890 | 6890 | 6890 | 150 |
| 309 | 20231213 | 140200 | 972859970 | 6890 | 6900 | 6900 | 6890 | 633 |
| 310 | 20231213 | 140100 | 968493600 | 6910 | 6910 | 6910 | 6910 | 1 |
| 311 | 20231213 | 140000 | 968486690 | 6890 | 6890 | 6890 | 6890 | 265 |
| 312 | 20231213 | 135900 | 966660840 | 6860 | 6860 | 6860 | 6860 | 0 |
| 313 | 20231213 | 135800 | 966660840 | 6860 | 6860 | 6860 | 6860 | 333 |
| 314 | 20231213 | 135700 | 964376460 | 6860 | 6860 | 6860 | 6860 | 0 |
| 315 | 20231213 | 135600 | 964376460 | 6860 | 6860 | 6860 | 6860 | 133 |
| 316 | 20231213 | 135500 | 963464080 | 6860 | 6870 | 6870 | 6860 | 1000 |
| 317 | 20231213 | 135400 | 956602750 | 6870 | 6870 | 6870 | 6870 | 133 |
| 318 | 20231213 | 135300 | 955689040 | 6870 | 6870 | 6870 | 6870 | 133 |
| 319 | 20231213 | 135200 | 954775330 | 6880 | 6880 | 6880 | 6880 | 489 |
| 320 | 20231213 | 135100 | 951411010 | 6880 | 6880 | 6880 | 6880 | 444 |
| 321 | 20231213 | 135000 | 948356290 | 6860 | 6860 | 6860 | 6860 | 0 |
| 322 | 20231213 | 134900 | 948356290 | 6860 | 6870 | 6870 | 6860 | 138 |
| 323 | 20231213 | 134800 | 947408280 | 6870 | 6870 | 6870 | 6870 | 0 |
| 324 | 20231213 | 134700 | 947408280 | 6870 | 6890 | 6890 | 6870 | 264 |
| 325 | 20231213 | 134600 | 945594580 | 6880 | 6880 | 6880 | 6880 | 10 |
| 326 | 20231213 | 134500 | 945525780 | 6880 | 6900 | 6900 | 6880 | 136 |
| 327 | 20231213 | 134400 | 944590040 | 6870 | 6870 | 6870 | 6870 | 0 |
| 328 | 20231213 | 134300 | 944590040 | 6870 | 6870 | 6870 | 6870 | 133 |
| 329 | 20231213 | 134200 | 943676330 | 6900 | 6900 | 6900 | 6900 | 0 |
| 330 | 20231213 | 134100 | 943676330 | 6900 | 6870 | 6900 | 6870 | 205 |
| 331 | 20231213 | 134000 | 942265820 | 6880 | 6880 | 6880 | 6880 | 0 |
| 332 | 20231213 | 133900 | 942265820 | 6880 | 6870 | 6880 | 6870 | 778 |
| 333 | 20231213 | 133800 | 936914640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 334 | 20231213 | 133700 | 936914640 | 6860 | 6860 | 6860 | 6860 | 133 |
| 335 | 20231213 | 133600 | 936002260 | 6930 | 6930 | 6930 | 6930 | 0 |
| 336 | 20231213 | 133500 | 936002260 | 6930 | 6870 | 6930 | 6860 | 135 |
| 337 | 20231213 | 133400 | 935074760 | 6930 | 6870 | 6930 | 6870 | 2 |
| 338 | 20231213 | 133300 | 935060960 | 6930 | 6870 | 6930 | 6860 | 135 |
| 339 | 20231213 | 133200 | 934133460 | 6870 | 6930 | 6930 | 6870 | 4 |
| 340 | 20231213 | 133100 | 934105860 | 6870 | 6870 | 6930 | 6870 | 136 |
| 341 | 20231213 | 133000 | 933171480 | 6930 | 6870 | 6930 | 6870 | 3 |
| 342 | 20231213 | 132900 | 933150750 | 6880 | 6880 | 6880 | 6880 | 133 |
| 343 | 20231213 | 132800 | 932235710 | 6890 | 6940 | 6940 | 6890 | 71 |
| 344 | 20231213 | 132700 | 931745970 | 6870 | 6890 | 6890 | 6870 | 1223 |
| 345 | 20231213 | 132600 | 923331310 | 6890 | 6890 | 6890 | 6890 | 0 |
| 346 | 20231213 | 132500 | 923331310 | 6890 | 6890 | 6890 | 6890 | 135 |
| 347 | 20231213 | 132400 | 922401160 | 6890 | 6890 | 6890 | 6890 | 0 |
| 348 | 20231213 | 132300 | 922401160 | 6890 | 6890 | 6890 | 6890 | 133 |
| 349 | 20231213 | 132200 | 921484790 | 6880 | 6880 | 6880 | 6880 | 0 |
| 350 | 20231213 | 132100 | 921484790 | 6880 | 6890 | 6890 | 6880 | 633 |
| 351 | 20231213 | 132000 | 917124410 | 6900 | 6890 | 6900 | 6890 | 32 |
| 352 | 20231213 | 131900 | 916903630 | 6890 | 6880 | 6890 | 6880 | 674 |
| 353 | 20231213 | 131800 | 912261100 | 6890 | 6890 | 6890 | 6890 | 12 |
| 354 | 20231213 | 131700 | 912178420 | 6890 | 6870 | 6890 | 6870 | 139 |
| 355 | 20231213 | 131600 | 911223370 | 6890 | 6880 | 6890 | 6880 | 31 |
| 356 | 20231213 | 131500 | 911010030 | 6880 | 6880 | 6880 | 6880 | 134 |
| 357 | 20231213 | 131400 | 910088110 | 6890 | 6890 | 6890 | 6890 | 0 |
| 358 | 20231213 | 131300 | 910088110 | 6890 | 6890 | 6890 | 6880 | 600 |
| 359 | 20231213 | 131200 | 905957960 | 6890 | 6890 | 6890 | 6890 | 0 |
| 360 | 20231213 | 131100 | 905957960 | 6890 | 6890 | 6890 | 6890 | 133 |
| 361 | 20231213 | 131000 | 905041590 | 6900 | 6900 | 6900 | 6900 | 0 |
| 362 | 20231213 | 130900 | 905041590 | 6900 | 6900 | 6970 | 6900 | 411 |
| 363 | 20231213 | 130800 | 902192060 | 6900 | 6900 | 6900 | 6900 | 205 |
| 364 | 20231213 | 130700 | 900777560 | 6890 | 6890 | 6890 | 6890 | 812 |
| 365 | 20231213 | 130600 | 895182880 | 6900 | 6900 | 6900 | 6900 | 150 |
| 366 | 20231213 | 130500 | 894147880 | 6910 | 6910 | 6910 | 6910 | 96 |
| 367 | 20231213 | 130400 | 893484520 | 6910 | 6910 | 6910 | 6910 | 29 |
| 368 | 20231213 | 130300 | 893284130 | 6910 | 6910 | 6910 | 6910 | 314 |
| 369 | 20231213 | 130200 | 891114390 | 6910 | 6910 | 6950 | 6910 | 107 |
| 370 | 20231213 | 130100 | 890374980 | 6910 | 6910 | 6910 | 6910 | 36 |
| 371 | 20231213 | 130000 | 890126220 | 6910 | 6910 | 6910 | 6910 | 10 |
| 372 | 20231213 | 125900 | 890057120 | 6950 | 6900 | 6950 | 6900 | 134 |
| 373 | 20231213 | 125800 | 889132470 | 6900 | 6910 | 6910 | 6900 | 471 |
| 374 | 20231213 | 125700 | 885880730 | 6950 | 6910 | 6950 | 6910 | 136 |
| 375 | 20231213 | 125600 | 884940870 | 6930 | 6950 | 6950 | 6930 | 1068 |
| 376 | 20231213 | 125500 | 877539490 | 6940 | 6940 | 6940 | 6940 | 6852 |
| 377 | 20231213 | 125400 | 829986610 | 6960 | 6960 | 6960 | 6960 | 1 |
| 378 | 20231213 | 125300 | 829979650 | 6970 | 6940 | 6970 | 6940 | 148 |
| 379 | 20231213 | 125200 | 828952080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 380 | 20231213 | 125100 | 828952080 | 6970 | 6930 | 6970 | 6930 | 134 |
| 381 | 20231213 | 125000 | 828023420 | 6940 | 6940 | 6970 | 6940 | 31 |
| 382 | 20231213 | 124900 | 827808220 | 6970 | 6940 | 6970 | 6940 | 134 |
| 383 | 20231213 | 124800 | 826878230 | 6970 | 6970 | 6970 | 6970 | 1 |
| 384 | 20231213 | 124700 | 826871260 | 6970 | 6940 | 6970 | 6940 | 138 |
| 385 | 20231213 | 124600 | 825913390 | 6970 | 6970 | 6970 | 6940 | 284 |
| 386 | 20231213 | 124500 | 823934210 | 6970 | 6920 | 6970 | 6920 | 334 |
| 387 | 20231213 | 124400 | 821617320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 388 | 20231213 | 124300 | 821617320 | 6940 | 6970 | 6970 | 6940 | 7 |
| 389 | 20231213 | 124200 | 821568620 | 6960 | 6960 | 6970 | 6960 | 16 |
| 390 | 20231213 | 124100 | 821457240 | 6960 | 6920 | 6960 | 6920 | 229 |
| 391 | 20231213 | 124000 | 819868720 | 6960 | 6950 | 6960 | 6950 | 33 |
| 392 | 20231213 | 123900 | 819639350 | 6930 | 6930 | 6930 | 6930 | 1432 |
| 393 | 20231213 | 123800 | 809715590 | 6940 | 6940 | 6940 | 6940 | 0 |
| 394 | 20231213 | 123700 | 809715590 | 6940 | 6930 | 6940 | 6930 | 144 |
| 395 | 20231213 | 123600 | 808717560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 396 | 20231213 | 123500 | 808717560 | 6930 | 6930 | 6930 | 6930 | 133 |
| 397 | 20231213 | 123400 | 807795870 | 6930 | 6930 | 6930 | 6930 | 0 |
| 398 | 20231213 | 123300 | 807795870 | 6930 | 6920 | 6930 | 6920 | 180 |
| 399 | 20231213 | 123200 | 806549800 | 6930 | 6920 | 6930 | 6920 | 103 |
| 400 | 20231213 | 123100 | 805837010 | 6930 | 6920 | 6930 | 6920 | 136 |
| 401 | 20231213 | 123000 | 804895860 | 6930 | 6930 | 6930 | 6930 | 59 |
| 402 | 20231213 | 122900 | 804486990 | 6920 | 6920 | 6920 | 6920 | 147 |
| 403 | 20231213 | 122800 | 803469750 | 6920 | 6920 | 6920 | 6920 | 7 |
| 404 | 20231213 | 122700 | 803421310 | 6920 | 6920 | 6920 | 6910 | 408 |
| 405 | 20231213 | 122600 | 800599970 | 6910 | 6910 | 6910 | 6910 | 0 |
| 406 | 20231213 | 122500 | 800599970 | 6910 | 6910 | 6910 | 6910 | 241 |
| 407 | 20231213 | 122400 | 798934660 | 6910 | 6910 | 6910 | 6910 | 1984 |
| 408 | 20231213 | 122300 | 785225220 | 6920 | 6910 | 6920 | 6910 | 138 |
| 409 | 20231213 | 122200 | 784271590 | 6910 | 6960 | 6960 | 6910 | 8 |
| 410 | 20231213 | 122100 | 784216260 | 6960 | 6910 | 6960 | 6910 | 445 |
| 411 | 20231213 | 122000 | 781139800 | 6970 | 6970 | 6970 | 6970 | 0 |
| 412 | 20231213 | 121900 | 781139800 | 6970 | 6910 | 6970 | 6910 | 163 |
| 413 | 20231213 | 121800 | 780012450 | 6910 | 6920 | 6920 | 6910 | 454 |
| 414 | 20231213 | 121700 | 776874070 | 6920 | 6920 | 6920 | 6920 | 9 |
| 415 | 20231213 | 121600 | 776811790 | 6930 | 6930 | 6930 | 6930 | 0 |
| 416 | 20231213 | 121500 | 776811790 | 6930 | 6930 | 6930 | 6920 | 141 |
| 417 | 20231213 | 121400 | 775835990 | 6930 | 6930 | 6930 | 6930 | 1 |
| 418 | 20231213 | 121300 | 775829060 | 6910 | 6910 | 6910 | 6910 | 133 |
| 419 | 20231213 | 121200 | 774910030 | 6920 | 6920 | 6920 | 6920 | 19 |
| 420 | 20231213 | 121100 | 774778550 | 6920 | 6920 | 6920 | 6920 | 114 |
| 421 | 20231213 | 121000 | 773989670 | 6930 | 6930 | 6930 | 6930 | 0 |
| 422 | 20231213 | 120900 | 773989670 | 6930 | 6910 | 6930 | 6910 | 444 |
| 423 | 20231213 | 120800 | 770918510 | 6920 | 6920 | 6920 | 6920 | 740 |
| 424 | 20231213 | 120700 | 765797710 | 6910 | 6920 | 6920 | 6910 | 135 |
| 425 | 20231213 | 120600 | 764864840 | 6920 | 6920 | 6920 | 6920 | 4 |
| 426 | 20231213 | 120500 | 764837160 | 6920 | 6900 | 6920 | 6900 | 1932 |
| 427 | 20231213 | 120400 | 751476140 | 6910 | 6910 | 6910 | 6910 | 66 |
| 428 | 20231213 | 120300 | 751020080 | 6910 | 6890 | 6910 | 6890 | 151 |
| 429 | 20231213 | 120200 | 749979330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 430 | 20231213 | 120100 | 749979330 | 6920 | 6890 | 6920 | 6890 | 706 |
| 431 | 20231213 | 120000 | 745114960 | 6920 | 6910 | 6920 | 6910 | 92 |
| 432 | 20231213 | 115900 | 744479230 | 6890 | 6900 | 6910 | 6890 | 1980 |
| 433 | 20231213 | 115800 | 730825770 | 6920 | 6920 | 6920 | 6920 | 10 |
| 434 | 20231213 | 115700 | 730756570 | 6890 | 6920 | 6920 | 6890 | 383 |
| 435 | 20231213 | 115600 | 728112270 | 6890 | 6920 | 6920 | 6890 | 99 |
| 436 | 20231213 | 115500 | 727429980 | 6920 | 6900 | 6920 | 6890 | 135 |
| 437 | 20231213 | 115400 | 726499790 | 6920 | 6920 | 6920 | 6890 | 788 |
| 438 | 20231213 | 115300 | 721060000 | 6910 | 6880 | 6910 | 6880 | 263 |
| 439 | 20231213 | 115200 | 719246660 | 6920 | 6920 | 6920 | 6920 | 10 |
| 440 | 20231213 | 115100 | 719177460 | 6860 | 6870 | 6920 | 6860 | 790 |
| 441 | 20231213 | 115000 | 713730500 | 6910 | 6910 | 6910 | 6910 | 251 |
| 442 | 20231213 | 114900 | 711996090 | 6860 | 6890 | 6890 | 6860 | 609 |
| 443 | 20231213 | 114800 | 707808990 | 6890 | 6890 | 6890 | 6890 | 1 |
| 444 | 20231213 | 114700 | 707802100 | 6910 | 6890 | 6910 | 6890 | 261 |
| 445 | 20231213 | 114600 | 706001930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 446 | 20231213 | 114500 | 706001930 | 6890 | 6890 | 6900 | 6890 | 142 |
| 447 | 20231213 | 114400 | 705023480 | 6910 | 6910 | 6910 | 6910 | 0 |
| 448 | 20231213 | 114300 | 705023480 | 6910 | 6880 | 6910 | 6880 | 214 |
| 449 | 20231213 | 114200 | 703548760 | 6920 | 6920 | 6920 | 6920 | 3 |
| 450 | 20231213 | 114100 | 703528000 | 6920 | 6890 | 6930 | 6860 | 1047 |
| 451 | 20231213 | 114000 | 696294240 | 6890 | 6880 | 6890 | 6880 | 7 |
| 452 | 20231213 | 113900 | 696246070 | 6880 | 6850 | 6880 | 6850 | 535 |
| 453 | 20231213 | 113800 | 692575290 | 6850 | 6850 | 6880 | 6810 | 3049 |
| 454 | 20231213 | 113700 | 671721620 | 6880 | 6850 | 6880 | 6850 | 653 |
| 455 | 20231213 | 113600 | 667233000 | 6880 | 6930 | 6930 | 6850 | 13349 |
| 456 | 20231213 | 113500 | 575477230 | 6910 | 6910 | 6920 | 6910 | 1561 |
| 457 | 20231213 | 113400 | 564690700 | 6910 | 6920 | 6920 | 6910 | 166 |
| 458 | 20231213 | 113300 | 563542120 | 6920 | 6920 | 6920 | 6920 | 138 |
| 459 | 20231213 | 113200 | 562587160 | 6930 | 6930 | 6930 | 6930 | 2 |
| 460 | 20231213 | 113100 | 562573300 | 6920 | 6930 | 6930 | 6920 | 355 |
| 461 | 20231213 | 113000 | 560114860 | 6970 | 6970 | 6970 | 6970 | 1 |
| 462 | 20231213 | 112900 | 560107890 | 6930 | 6930 | 6930 | 6930 | 134 |
| 463 | 20231213 | 112800 | 559179270 | 6970 | 6970 | 6970 | 6970 | 0 |
| 464 | 20231213 | 112700 | 559179270 | 6970 | 6930 | 6970 | 6930 | 137 |
| 465 | 20231213 | 112600 | 558229740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 466 | 20231213 | 112500 | 558229740 | 6970 | 6920 | 6970 | 6920 | 245 |
| 467 | 20231213 | 112400 | 556532010 | 6920 | 6920 | 6920 | 6920 | 0 |
| 468 | 20231213 | 112300 | 556532010 | 6920 | 6970 | 6970 | 6920 | 76 |
| 469 | 20231213 | 112200 | 556005240 | 6940 | 6940 | 6940 | 6940 | 16 |
| 470 | 20231213 | 112100 | 555894200 | 6970 | 6930 | 6970 | 6930 | 145 |
| 471 | 20231213 | 112000 | 554888910 | 6970 | 6970 | 6970 | 6970 | 1 |
| 472 | 20231213 | 111900 | 554881940 | 6930 | 6930 | 6930 | 6930 | 348 |
| 473 | 20231213 | 111800 | 552470300 | 6970 | 6970 | 6970 | 6970 | 0 |
| 474 | 20231213 | 111700 | 552470300 | 6970 | 6970 | 6970 | 6930 | 136 |
| 475 | 20231213 | 111600 | 551527740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 476 | 20231213 | 111500 | 551527740 | 6970 | 6970 | 6970 | 6930 | 440 |
| 477 | 20231213 | 111400 | 548466500 | 6970 | 6960 | 6970 | 6960 | 48 |
| 478 | 20231213 | 111300 | 548132110 | 6960 | 6920 | 6960 | 6920 | 2116 |
| 479 | 20231213 | 111200 | 533469510 | 6930 | 6930 | 6930 | 6930 | 0 |
| 480 | 20231213 | 111100 | 533469510 | 6930 | 6930 | 6930 | 6930 | 154 |
| 481 | 20231213 | 111000 | 532402290 | 6930 | 6960 | 6960 | 6930 | 7 |
| 482 | 20231213 | 110900 | 532353690 | 6930 | 6930 | 6970 | 6930 | 207 |
| 483 | 20231213 | 110800 | 530919100 | 6970 | 6960 | 6970 | 6960 | 94 |
| 484 | 20231213 | 110700 | 530264840 | 6960 | 6930 | 6960 | 6930 | 590 |
| 485 | 20231213 | 110600 | 526162460 | 6960 | 6940 | 6960 | 6940 | 303 |
| 486 | 20231213 | 110500 | 524057460 | 6940 | 6930 | 6940 | 6930 | 801 |
| 487 | 20231213 | 110400 | 518499860 | 6940 | 6940 | 6940 | 6940 | 0 |
| 488 | 20231213 | 110300 | 518499860 | 6940 | 6910 | 6940 | 6910 | 351 |
| 489 | 20231213 | 110200 | 516072260 | 6920 | 6920 | 6940 | 6920 | 176 |
| 490 | 20231213 | 110100 | 514854280 | 6920 | 6920 | 6920 | 6920 | 6 |
| 491 | 20231213 | 110000 | 514812760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 492 | 20231213 | 105900 | 514812760 | 6940 | 6930 | 6940 | 6900 | 3755 |
| 493 | 20231213 | 105800 | 488853290 | 6930 | 6940 | 6940 | 6930 | 58 |
| 494 | 20231213 | 105700 | 488451270 | 6930 | 6930 | 6930 | 6930 | 134 |
| 495 | 20231213 | 105600 | 487522650 | 6940 | 6930 | 6940 | 6930 | 175 |
| 496 | 20231213 | 105500 | 486309790 | 6940 | 6940 | 6940 | 6940 | 123 |
| 497 | 20231213 | 105400 | 485456170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 498 | 20231213 | 105300 | 485456170 | 6970 | 6940 | 6970 | 6940 | 194 |
| 499 | 20231213 | 105200 | 484109780 | 6950 | 6950 | 6950 | 6950 | 20 |
| 500 | 20231213 | 105100 | 483970780 | 6950 | 6950 | 6950 | 6950 | 233 |
| 501 | 20231213 | 105000 | 482351430 | 6960 | 6960 | 6960 | 6960 | 10 |
| 502 | 20231213 | 104900 | 482281830 | 6970 | 6950 | 6970 | 6950 | 136 |
| 503 | 20231213 | 104800 | 481336610 | 6970 | 6970 | 6970 | 6970 | 0 |
| 504 | 20231213 | 104700 | 481336610 | 6970 | 6950 | 6980 | 6950 | 136 |
| 505 | 20231213 | 104600 | 480391360 | 6980 | 6950 | 6980 | 6950 | 302 |
| 506 | 20231213 | 104500 | 478289400 | 6960 | 6950 | 6960 | 6950 | 206 |
| 507 | 20231213 | 104400 | 476856980 | 6960 | 6940 | 6960 | 6940 | 8090 |
| 508 | 20231213 | 104300 | 420635640 | 6940 | 6950 | 6950 | 6930 | 4976 |
| 509 | 20231213 | 104200 | 386116660 | 6960 | 6960 | 6960 | 6960 | 20 |
| 510 | 20231213 | 104100 | 385977460 | 6960 | 6950 | 6960 | 6940 | 160 |
| 511 | 20231213 | 104000 | 384865420 | 6960 | 6960 | 6960 | 6960 | 0 |
| 512 | 20231213 | 103900 | 384865420 | 6960 | 6960 | 6960 | 6940 | 237 |
| 513 | 20231213 | 103800 | 383218590 | 6960 | 6980 | 6980 | 6960 | 2 |
| 514 | 20231213 | 103700 | 383204650 | 6940 | 6940 | 6940 | 6940 | 134 |
| 515 | 20231213 | 103600 | 382274690 | 6980 | 6980 | 6980 | 6980 | 1 |
| 516 | 20231213 | 103500 | 382267710 | 6940 | 6940 | 6980 | 6940 | 686 |
| 517 | 20231213 | 103400 | 377506830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 518 | 20231213 | 103300 | 377506830 | 6980 | 6940 | 6980 | 6930 | 260 |
| 519 | 20231213 | 103200 | 375702410 | 6980 | 6960 | 6980 | 6960 | 51 |
| 520 | 20231213 | 103100 | 375347430 | 6960 | 6940 | 6960 | 6940 | 140 |
| 521 | 20231213 | 103000 | 374375710 | 6960 | 6960 | 6960 | 6960 | 0 |
| 522 | 20231213 | 102900 | 374375710 | 6960 | 6940 | 6960 | 6930 | 189 |
| 523 | 20231213 | 102800 | 373063770 | 6960 | 6960 | 6960 | 6960 | 1 |
| 524 | 20231213 | 102700 | 373056810 | 6940 | 6940 | 6940 | 6940 | 184 |
| 525 | 20231213 | 102600 | 371779850 | 6940 | 6950 | 6960 | 6940 | 2012 |
| 526 | 20231213 | 102500 | 357814160 | 6950 | 6960 | 6960 | 6950 | 1575 |
| 527 | 20231213 | 102400 | 346867310 | 6960 | 6980 | 6980 | 6960 | 1330 |
| 528 | 20231213 | 102300 | 337609020 | 6980 | 6980 | 6980 | 6980 | 1 |
| 529 | 20231213 | 102200 | 337602040 | 6980 | 6980 | 6980 | 6980 | 1 |
| 530 | 20231213 | 102100 | 337595060 | 6980 | 6980 | 6980 | 6980 | 134 |
| 531 | 20231213 | 102000 | 336659740 | 6990 | 6990 | 6990 | 6990 | 30 |
| 532 | 20231213 | 101900 | 336450040 | 6990 | 6970 | 6990 | 6970 | 136 |
| 533 | 20231213 | 101800 | 335502100 | 6980 | 6960 | 6990 | 6960 | 8 |
| 534 | 20231213 | 101700 | 335446290 | 6960 | 6960 | 6960 | 6960 | 137 |
| 535 | 20231213 | 101600 | 334492770 | 6990 | 6990 | 6990 | 6990 | 3 |
| 536 | 20231213 | 101500 | 334471800 | 6990 | 6950 | 6990 | 6950 | 1383 |
| 537 | 20231213 | 101400 | 324841210 | 6960 | 6960 | 6960 | 6960 | 337 |
| 538 | 20231213 | 101300 | 322495690 | 6990 | 6960 | 6990 | 6960 | 1001 |
| 539 | 20231213 | 101200 | 315521820 | 6980 | 6980 | 6980 | 6970 | 166 |
| 540 | 20231213 | 101100 | 314364770 | 6980 | 6970 | 6980 | 6970 | 239 |
| 541 | 20231213 | 101000 | 312697890 | 6980 | 6990 | 6990 | 6980 | 7 |
| 542 | 20231213 | 100900 | 312648980 | 6990 | 6960 | 6990 | 6960 | 138 |
| 543 | 20231213 | 100800 | 311688440 | 6960 | 6960 | 6990 | 6960 | 836 |
| 544 | 20231213 | 100700 | 305869850 | 6960 | 6960 | 6990 | 6960 | 138 |
| 545 | 20231213 | 100600 | 304909340 | 6990 | 6980 | 6990 | 6980 | 100 |
| 546 | 20231213 | 100500 | 304211280 | 6990 | 6980 | 6990 | 6950 | 835 |
| 547 | 20231213 | 100400 | 298399250 | 6990 | 6990 | 6990 | 6990 | 5 |
| 548 | 20231213 | 100300 | 298364300 | 6990 | 6990 | 6990 | 6990 | 23 |
| 549 | 20231213 | 100200 | 298203530 | 7000 | 6970 | 7000 | 6960 | 644 |
| 550 | 20231213 | 100100 | 293714530 | 6970 | 6970 | 7010 | 6970 | 338 |
| 551 | 20231213 | 100000 | 291358600 | 6970 | 6970 | 6970 | 6970 | 270 |
| 552 | 20231213 | 095900 | 289476700 | 6970 | 7000 | 7000 | 6970 | 854 |
| 553 | 20231213 | 095800 | 283512710 | 7010 | 7000 | 7010 | 7000 | 101 |
| 554 | 20231213 | 095700 | 282805700 | 7000 | 7000 | 7000 | 6990 | 359 |
| 555 | 20231213 | 095600 | 280294950 | 7010 | 7010 | 7010 | 7010 | 2 |
| 556 | 20231213 | 095500 | 280280930 | 6990 | 7000 | 7000 | 6990 | 234 |
| 557 | 20231213 | 095400 | 278643930 | 7000 | 6980 | 7000 | 6980 | 1442 |
| 558 | 20231213 | 095300 | 268560260 | 6990 | 6990 | 6990 | 6990 | 1100 |
| 559 | 20231213 | 095200 | 260871260 | 6990 | 7010 | 7010 | 6970 | 5594 |
| 560 | 20231213 | 095100 | 221845810 | 7010 | 7040 | 7040 | 7010 | 689 |
| 561 | 20231213 | 095000 | 217015890 | 7020 | 7030 | 7030 | 7010 | 262 |
| 562 | 20231213 | 094900 | 215176490 | 7040 | 7040 | 7040 | 7040 | 11 |
| 563 | 20231213 | 094800 | 215099050 | 7040 | 7040 | 7040 | 7040 | 0 |
| 564 | 20231213 | 094700 | 215099050 | 7040 | 7040 | 7040 | 7040 | 30 |
| 565 | 20231213 | 094600 | 214887850 | 7040 | 7040 | 7040 | 7040 | 0 |
| 566 | 20231213 | 094500 | 214887850 | 7040 | 7040 | 7040 | 7040 | 1 |
| 567 | 20231213 | 094400 | 214880810 | 7030 | 7040 | 7040 | 7030 | 203 |
| 568 | 20231213 | 094300 | 213451700 | 7040 | 7040 | 7040 | 7040 | 251 |
| 569 | 20231213 | 094200 | 211684660 | 7040 | 7030 | 7040 | 7030 | 212 |
| 570 | 20231213 | 094100 | 210194240 | 7020 | 7020 | 7020 | 7020 | 200 |
| 571 | 20231213 | 094000 | 208790240 | 7050 | 7050 | 7050 | 7050 | 0 |
| 572 | 20231213 | 093900 | 208790240 | 7050 | 7050 | 7050 | 7050 | 0 |
| 573 | 20231213 | 093800 | 208790240 | 7050 | 7010 | 7050 | 6910 | 11072 |
| 574 | 20231213 | 093700 | 131308810 | 7020 | 7030 | 7030 | 7020 | 2072 |
| 575 | 20231213 | 093600 | 116753850 | 7030 | 7040 | 7040 | 7030 | 614 |
| 576 | 20231213 | 093500 | 112437380 | 7040 | 7060 | 7060 | 7040 | 7 |
| 577 | 20231213 | 093400 | 112388060 | 7030 | 7040 | 7040 | 7030 | 1227 |
| 578 | 20231213 | 093300 | 103760250 | 7030 | 7040 | 7040 | 7030 | 1092 |
| 579 | 20231213 | 093200 | 96080280 | 7040 | 7070 | 7070 | 7040 | 502 |
| 580 | 20231213 | 093100 | 92544790 | 7070 | 7070 | 7070 | 7070 | 443 |
| 581 | 20231213 | 093000 | 89412780 | 7070 | 7070 | 7070 | 7070 | 1 |
| 582 | 20231213 | 092900 | 89405710 | 7070 | 7070 | 7070 | 7070 | 3 |
| 583 | 20231213 | 092800 | 89384500 | 7050 | 7080 | 7080 | 7050 | 141 |
| 584 | 20231213 | 092700 | 88390330 | 7080 | 7060 | 7080 | 7010 | 5187 |
| 585 | 20231213 | 092600 | 51834940 | 7080 | 7080 | 7080 | 7070 | 2759 |
| 586 | 20231213 | 092500 | 32314440 | 7100 | 7100 | 7100 | 7100 | 27 |
| 587 | 20231213 | 092400 | 32122740 | 7100 | 7100 | 7100 | 7100 | 2 |
| 588 | 20231213 | 092300 | 32108540 | 7100 | 7100 | 7100 | 7100 | 10 |
| 589 | 20231213 | 092200 | 32037540 | 7100 | 7090 | 7100 | 7090 | 34 |
| 590 | 20231213 | 092100 | 31796440 | 7100 | 7100 | 7100 | 7100 | 0 |
| 591 | 20231213 | 092000 | 31796440 | 7100 | 7100 | 7100 | 7100 | 7 |
| 592 | 20231213 | 091900 | 31746740 | 7090 | 7090 | 7090 | 7090 | 10 |
| 593 | 20231213 | 091800 | 31675840 | 7100 | 7100 | 7100 | 7100 | 0 |
| 594 | 20231213 | 091700 | 31675840 | 7100 | 7100 | 7100 | 7100 | 0 |
| 595 | 20231213 | 091600 | 31675840 | 7100 | 7100 | 7100 | 7100 | 0 |
| 596 | 20231213 | 091500 | 31675840 | 7100 | 7100 | 7100 | 7100 | 11 |
| 597 | 20231213 | 091400 | 31597740 | 7090 | 7100 | 7100 | 7090 | 967 |
| 598 | 20231213 | 091300 | 24741700 | 7090 | 7100 | 7100 | 7090 | 333 |
| 599 | 20231213 | 091200 | 22380450 | 7110 | 7110 | 7110 | 7110 | 7 |
| 600 | 20231213 | 091100 | 22330680 | 7130 | 7100 | 7130 | 7100 | 452 |
| 601 | 20231213 | 091000 | 19120770 | 7100 | 7100 | 7100 | 7100 | 0 |
| 602 | 20231213 | 090900 | 19120770 | 7100 | 7090 | 7100 | 7090 | 541 |
| 603 | 20231213 | 090800 | 15284900 | 7090 | 7100 | 7100 | 7090 | 681 |
| 604 | 20231213 | 090700 | 10450220 | 7110 | 7110 | 7110 | 7110 | 1 |
| 605 | 20231213 | 090600 | 10443110 | 7100 | 7100 | 7100 | 7100 | 854 |
| 606 | 20231213 | 090500 | 4379710 | 7100 | 7110 | 7110 | 7100 | 178 |
| 607 | 20231213 | 090400 | 3114140 | 7110 | 7110 | 7110 | 7110 | 211 |
| 608 | 20231213 | 090300 | 1613930 | 7110 | 7120 | 7120 | 7110 | 103 |
| 609 | 20231213 | 090200 | 881560 | 7120 | 7120 | 7120 | 7120 | 51 |
| 610 | 20231213 | 090100 | 518440 | 7120 | 7120 | 7120 | 7120 | 1 |
| 611 | 20231213 | 090000 | 511320 | 7110 | 7100 | 7110 | 7100 | 72 |