30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 183800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 2527 |
| 3 | 20231208 | 183700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 4 | 20231208 | 183600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 5 | 20231208 | 183500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 6 | 20231208 | 183400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 7 | 20231208 | 183300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 8 | 20231208 | 183200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 9 | 20231208 | 183100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 10 | 20231208 | 183000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 11 | 20231208 | 182900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 12 | 20231208 | 182800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 13 | 20231208 | 182700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 14 | 20231208 | 182600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 15 | 20231208 | 182500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 16 | 20231208 | 182400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 17 | 20231208 | 182300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 18 | 20231208 | 182200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 19 | 20231208 | 182100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 20 | 20231208 | 182000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 21 | 20231208 | 181900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 22 | 20231208 | 181800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 23 | 20231208 | 181700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 24 | 20231208 | 181600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 25 | 20231208 | 181500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 26 | 20231208 | 181400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 27 | 20231208 | 181300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 28 | 20231208 | 181200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 29 | 20231208 | 181100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 30 | 20231208 | 181000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 31 | 20231208 | 180900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 32 | 20231208 | 180800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 2527 |
| 33 | 20231208 | 180700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 34 | 20231208 | 180600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 35 | 20231208 | 180500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 36 | 20231208 | 180400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 37 | 20231208 | 180300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 38 | 20231208 | 180200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 39 | 20231208 | 180100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 40 | 20231208 | 180000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 41 | 20231208 | 175900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 42 | 20231208 | 175800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 43 | 20231208 | 175700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 44 | 20231208 | 175600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 45 | 20231208 | 175500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 46 | 20231208 | 175400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 47 | 20231208 | 175300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 48 | 20231208 | 175200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 49 | 20231208 | 175100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 50 | 20231208 | 175000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 51 | 20231208 | 174900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 52 | 20231208 | 174800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 53 | 20231208 | 174700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 54 | 20231208 | 174600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 55 | 20231208 | 174500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 56 | 20231208 | 174400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 57 | 20231208 | 174300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 58 | 20231208 | 174200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 59 | 20231208 | 174100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 60 | 20231208 | 174000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 61 | 20231208 | 173900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 62 | 20231208 | 173800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 2527 |
| 63 | 20231208 | 173700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 64 | 20231208 | 173600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 65 | 20231208 | 173500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 66 | 20231208 | 173400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 67 | 20231208 | 173300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 68 | 20231208 | 173200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 69 | 20231208 | 173100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 70 | 20231208 | 173000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 71 | 20231208 | 172900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 72 | 20231208 | 172800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 73 | 20231208 | 172700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 74 | 20231208 | 172600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 75 | 20231208 | 172500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 76 | 20231208 | 172400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 77 | 20231208 | 172300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 78 | 20231208 | 172200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 79 | 20231208 | 172100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 80 | 20231208 | 172000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 81 | 20231208 | 171900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 82 | 20231208 | 171800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 83 | 20231208 | 171700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 84 | 20231208 | 171600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 85 | 20231208 | 171500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 86 | 20231208 | 171400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 87 | 20231208 | 171300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 88 | 20231208 | 171200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 89 | 20231208 | 171100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 90 | 20231208 | 171000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 91 | 20231208 | 170900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 92 | 20231208 | 170800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 2527 |
| 93 | 20231208 | 170700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 94 | 20231208 | 170600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 95 | 20231208 | 170500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 96 | 20231208 | 170400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 97 | 20231208 | 170300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 98 | 20231208 | 170200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 99 | 20231208 | 170100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 100 | 20231208 | 170000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 101 | 20231208 | 165900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 102 | 20231208 | 165800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 103 | 20231208 | 165700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 104 | 20231208 | 165600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 105 | 20231208 | 165500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 106 | 20231208 | 165400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 107 | 20231208 | 165300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 108 | 20231208 | 165200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 109 | 20231208 | 165100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 110 | 20231208 | 165000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 111 | 20231208 | 164900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 112 | 20231208 | 164800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 113 | 20231208 | 164700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 114 | 20231208 | 164600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 115 | 20231208 | 164500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 116 | 20231208 | 164400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 117 | 20231208 | 164300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 118 | 20231208 | 164200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 119 | 20231208 | 164100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 120 | 20231208 | 164000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 121 | 20231208 | 163900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 122 | 20231208 | 163800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 2527 |
| 123 | 20231208 | 163700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 124 | 20231208 | 163600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 125 | 20231208 | 163500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 126 | 20231208 | 163400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 127 | 20231208 | 163300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 128 | 20231208 | 163200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 129 | 20231208 | 163100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 130 | 20231208 | 163000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 131 | 20231208 | 162900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 132 | 20231208 | 162800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 133 | 20231208 | 162700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 134 | 20231208 | 162600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 135 | 20231208 | 162500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 136 | 20231208 | 162400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 137 | 20231208 | 162300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 138 | 20231208 | 162200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 139 | 20231208 | 162100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 140 | 20231208 | 162000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 141 | 20231208 | 161900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 142 | 20231208 | 161800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 143 | 20231208 | 161700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 144 | 20231208 | 161600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 145 | 20231208 | 161500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 146 | 20231208 | 161400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 147 | 20231208 | 161300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 148 | 20231208 | 161200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 149 | 20231208 | 161100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 150 | 20231208 | 161000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 151 | 20231208 | 160900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 152 | 20231208 | 160800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 2527 |
| 153 | 20231208 | 160700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 154 | 20231208 | 160600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 155 | 20231208 | 160500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 156 | 20231208 | 160400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 157 | 20231208 | 160300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 158 | 20231208 | 160200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 159 | 20231208 | 160100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 160 | 20231208 | 160000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 161 | 20231208 | 155900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 162 | 20231208 | 155800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 163 | 20231208 | 155700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 164 | 20231208 | 155600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 165 | 20231208 | 155500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 166 | 20231208 | 155400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 167 | 20231208 | 155300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 168 | 20231208 | 155200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 169 | 20231208 | 155100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 170 | 20231208 | 155000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 171 | 20231208 | 154900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 172 | 20231208 | 154800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 173 | 20231208 | 154700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 174 | 20231208 | 154600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 175 | 20231208 | 154500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 176 | 20231208 | 154400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 177 | 20231208 | 154300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 178 | 20231208 | 154200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 179 | 20231208 | 154100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 180 | 20231208 | 154000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 181 | 20231208 | 153900 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 182 | 20231208 | 153800 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 2527 |
| 183 | 20231208 | 153700 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 184 | 20231208 | 153600 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 185 | 20231208 | 153500 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 186 | 20231208 | 153400 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 187 | 20231208 | 153300 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 188 | 20231208 | 153200 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 189 | 20231208 | 153100 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 0 |
| 190 | 20231208 | 153000 | 1786631820 | 12750 | 12750 | 12750 | 12750 | 2527 |
| 191 | 20231208 | 152900 | 1754412570 | 12720 | 12720 | 12720 | 12720 | 0 |
| 192 | 20231208 | 152800 | 1754412570 | 12720 | 12720 | 12720 | 12720 | 0 |
| 193 | 20231208 | 152700 | 1754412570 | 12720 | 12720 | 12720 | 12720 | 0 |
| 194 | 20231208 | 152600 | 1754412570 | 12720 | 12720 | 12720 | 12720 | 0 |
| 195 | 20231208 | 152500 | 1754412570 | 12720 | 12720 | 12720 | 12720 | 0 |
| 196 | 20231208 | 152400 | 1754412570 | 12720 | 12720 | 12720 | 12720 | 0 |
| 197 | 20231208 | 152300 | 1754412570 | 12720 | 12720 | 12720 | 12720 | 0 |
| 198 | 20231208 | 152200 | 1754412570 | 12720 | 12720 | 12720 | 12720 | 0 |
| 199 | 20231208 | 152100 | 1754412570 | 12720 | 12720 | 12720 | 12720 | 0 |
| 200 | 20231208 | 152000 | 1754412570 | 12720 | 12720 | 12720 | 12720 | 0 |
| 201 | 20231208 | 151900 | 1754412570 | 12720 | 12730 | 12730 | 12710 | 372 |
| 202 | 20231208 | 151800 | 1749681190 | 12710 | 12730 | 12730 | 12710 | 1250 |
| 203 | 20231208 | 151700 | 1733785780 | 12740 | 12750 | 12750 | 12740 | 270 |
| 204 | 20231208 | 151600 | 1730345760 | 12750 | 12750 | 12750 | 12750 | 78 |
| 205 | 20231208 | 151500 | 1729351260 | 12750 | 12750 | 12750 | 12740 | 311 |
| 206 | 20231208 | 151400 | 1725386100 | 12740 | 12750 | 12750 | 12740 | 253 |
| 207 | 20231208 | 151300 | 1722160370 | 12740 | 12750 | 12750 | 12720 | 1399 |
| 208 | 20231208 | 151200 | 1704354730 | 12740 | 12730 | 12740 | 12730 | 379 |
| 209 | 20231208 | 151100 | 1699528400 | 12730 | 12730 | 12730 | 12730 | 322 |
| 210 | 20231208 | 151000 | 1695429340 | 12740 | 12750 | 12750 | 12740 | 111 |
| 211 | 20231208 | 150900 | 1694015180 | 12750 | 12760 | 12760 | 12750 | 894 |
| 212 | 20231208 | 150800 | 1682611490 | 12760 | 12760 | 12760 | 12760 | 242 |
| 213 | 20231208 | 150700 | 1679523570 | 12760 | 12760 | 12760 | 12760 | 291 |
| 214 | 20231208 | 150600 | 1675810410 | 12770 | 12770 | 12770 | 12750 | 368 |
| 215 | 20231208 | 150500 | 1671113090 | 12760 | 12740 | 12760 | 12740 | 1237 |
| 216 | 20231208 | 150400 | 1655336640 | 12740 | 12740 | 12740 | 12740 | 250 |
| 217 | 20231208 | 150300 | 1652151640 | 12720 | 12740 | 12740 | 12720 | 1193 |
| 218 | 20231208 | 150200 | 1636974400 | 12740 | 12730 | 12740 | 12730 | 34 |
| 219 | 20231208 | 150100 | 1636541440 | 12730 | 12740 | 12740 | 12730 | 26 |
| 220 | 20231208 | 150000 | 1636210270 | 12740 | 12750 | 12750 | 12740 | 258 |
| 221 | 20231208 | 145900 | 1632922050 | 12740 | 12750 | 12750 | 12740 | 354 |
| 222 | 20231208 | 145800 | 1628411930 | 12750 | 12740 | 12750 | 12740 | 69 |
| 223 | 20231208 | 145700 | 1627532790 | 12750 | 12770 | 12770 | 12750 | 1324 |
| 224 | 20231208 | 145600 | 1610649350 | 12770 | 12760 | 12770 | 12760 | 75 |
| 225 | 20231208 | 145500 | 1609692340 | 12760 | 12760 | 12760 | 12760 | 151 |
| 226 | 20231208 | 145400 | 1607765580 | 12770 | 12770 | 12780 | 12760 | 141 |
| 227 | 20231208 | 145300 | 1605964520 | 12770 | 12760 | 12770 | 12760 | 410 |
| 228 | 20231208 | 145200 | 1600731420 | 12760 | 12750 | 12760 | 12750 | 386 |
| 229 | 20231208 | 145100 | 1595809890 | 12750 | 12760 | 12760 | 12750 | 375 |
| 230 | 20231208 | 145000 | 1591027680 | 12750 | 12750 | 12760 | 12750 | 564 |
| 231 | 20231208 | 144900 | 1583836660 | 12740 | 12740 | 12740 | 12740 | 32 |
| 232 | 20231208 | 144800 | 1583428980 | 12750 | 12740 | 12760 | 12740 | 183 |
| 233 | 20231208 | 144700 | 1581095740 | 12750 | 12750 | 12760 | 12750 | 16 |
| 234 | 20231208 | 144600 | 1580891730 | 12760 | 12750 | 12760 | 12730 | 695 |
| 235 | 20231208 | 144500 | 1572033300 | 12750 | 12730 | 12750 | 12730 | 298 |
| 236 | 20231208 | 144400 | 1568238620 | 12740 | 12730 | 12740 | 12720 | 735 |
| 237 | 20231208 | 144300 | 1558885420 | 12710 | 12720 | 12720 | 12710 | 152 |
| 238 | 20231208 | 144200 | 1556952290 | 12740 | 12740 | 12740 | 12740 | 0 |
| 239 | 20231208 | 144100 | 1556952290 | 12740 | 12710 | 12740 | 12710 | 53 |
| 240 | 20231208 | 144000 | 1556278280 | 12710 | 12710 | 12710 | 12710 | 7 |
| 241 | 20231208 | 143900 | 1556189310 | 12710 | 12710 | 12710 | 12710 | 2 |
| 242 | 20231208 | 143800 | 1556163890 | 12720 | 12730 | 12730 | 12720 | 500 |
| 243 | 20231208 | 143700 | 1549803850 | 12730 | 12720 | 12730 | 12720 | 118 |
| 244 | 20231208 | 143600 | 1548302870 | 12720 | 12730 | 12730 | 12720 | 32 |
| 245 | 20231208 | 143500 | 1547895810 | 12730 | 12720 | 12730 | 12720 | 93 |
| 246 | 20231208 | 143400 | 1546712290 | 12730 | 12730 | 12730 | 12730 | 0 |
| 247 | 20231208 | 143300 | 1546712290 | 12730 | 12740 | 12740 | 12730 | 12 |
| 248 | 20231208 | 143200 | 1546559430 | 12740 | 12710 | 12740 | 12700 | 240 |
| 249 | 20231208 | 143100 | 1543506690 | 12700 | 12700 | 12700 | 12700 | 4 |
| 250 | 20231208 | 143000 | 1543455890 | 12720 | 12720 | 12720 | 12720 | 1 |
| 251 | 20231208 | 142900 | 1543443170 | 12690 | 12690 | 12690 | 12690 | 289 |
| 252 | 20231208 | 142800 | 1539775760 | 12690 | 12680 | 12690 | 12680 | 54 |
| 253 | 20231208 | 142700 | 1539090820 | 12680 | 12680 | 12690 | 12680 | 675 |
| 254 | 20231208 | 142600 | 1530531720 | 12680 | 12680 | 12680 | 12670 | 608 |
| 255 | 20231208 | 142500 | 1522826370 | 12680 | 12700 | 12700 | 12680 | 225 |
| 256 | 20231208 | 142400 | 1519970090 | 12700 | 12720 | 12720 | 12680 | 484 |
| 257 | 20231208 | 142300 | 1513822660 | 12720 | 12730 | 12730 | 12720 | 25 |
| 258 | 20231208 | 142200 | 1513504420 | 12730 | 12730 | 12740 | 12730 | 71 |
| 259 | 20231208 | 142100 | 1512600400 | 12720 | 12730 | 12730 | 12720 | 6 |
| 260 | 20231208 | 142000 | 1512524030 | 12720 | 12710 | 12720 | 12710 | 998 |
| 261 | 20231208 | 141900 | 1499833170 | 12720 | 12710 | 12720 | 12710 | 9 |
| 262 | 20231208 | 141800 | 1499718700 | 12720 | 12720 | 12720 | 12720 | 5 |
| 263 | 20231208 | 141700 | 1499655100 | 12710 | 12720 | 12720 | 12710 | 7 |
| 264 | 20231208 | 141600 | 1499566080 | 12690 | 12680 | 12700 | 12680 | 206 |
| 265 | 20231208 | 141500 | 1496951220 | 12680 | 12680 | 12680 | 12680 | 1 |
| 266 | 20231208 | 141400 | 1496938540 | 12690 | 12690 | 12690 | 12680 | 232 |
| 267 | 20231208 | 141300 | 1493994480 | 12700 | 12690 | 12700 | 12680 | 522 |
| 268 | 20231208 | 141200 | 1487365210 | 12690 | 12700 | 12700 | 12680 | 548 |
| 269 | 20231208 | 141100 | 1480411500 | 12690 | 12700 | 12700 | 12690 | 92 |
| 270 | 20231208 | 141000 | 1479243120 | 12700 | 12710 | 12710 | 12700 | 10 |
| 271 | 20231208 | 140900 | 1479116070 | 12710 | 12710 | 12710 | 12710 | 17 |
| 272 | 20231208 | 140800 | 1478900000 | 12710 | 12710 | 12710 | 12710 | 1 |
| 273 | 20231208 | 140700 | 1478887290 | 12710 | 12710 | 12710 | 12700 | 230 |
| 274 | 20231208 | 140600 | 1475964660 | 12700 | 12700 | 12700 | 12700 | 1 |
| 275 | 20231208 | 140500 | 1475951960 | 12700 | 12700 | 12700 | 12700 | 432 |
| 276 | 20231208 | 140400 | 1470465560 | 12700 | 12710 | 12710 | 12700 | 26 |
| 277 | 20231208 | 140300 | 1470135330 | 12710 | 12720 | 12720 | 12710 | 11 |
| 278 | 20231208 | 140200 | 1469995430 | 12720 | 12720 | 12720 | 12720 | 1 |
| 279 | 20231208 | 140100 | 1469982710 | 12710 | 12740 | 12750 | 12710 | 343 |
| 280 | 20231208 | 140000 | 1465616930 | 12750 | 12710 | 12750 | 12710 | 1240 |
| 281 | 20231208 | 135900 | 1449853270 | 12710 | 12710 | 12710 | 12700 | 253 |
| 282 | 20231208 | 135800 | 1446637650 | 12700 | 12700 | 12700 | 12700 | 1 |
| 283 | 20231208 | 135700 | 1446624950 | 12700 | 12700 | 12700 | 12700 | 128 |
| 284 | 20231208 | 135600 | 1444999350 | 12690 | 12690 | 12690 | 12690 | 2 |
| 285 | 20231208 | 135500 | 1444973970 | 12690 | 12690 | 12690 | 12690 | 13 |
| 286 | 20231208 | 135400 | 1444809000 | 12690 | 12700 | 12700 | 12690 | 22 |
| 287 | 20231208 | 135300 | 1444529620 | 12700 | 12700 | 12700 | 12690 | 31 |
| 288 | 20231208 | 135200 | 1444135930 | 12700 | 12700 | 12700 | 12700 | 15 |
| 289 | 20231208 | 135100 | 1443945430 | 12700 | 12700 | 12700 | 12700 | 21 |
| 290 | 20231208 | 135000 | 1443678730 | 12710 | 12680 | 12710 | 12670 | 1140 |
| 291 | 20231208 | 134900 | 1429222320 | 12690 | 12700 | 12700 | 12690 | 618 |
| 292 | 20231208 | 134800 | 1421377800 | 12700 | 12700 | 12700 | 12700 | 27 |
| 293 | 20231208 | 134700 | 1421034900 | 12700 | 12700 | 12700 | 12690 | 168 |
| 294 | 20231208 | 134600 | 1418901310 | 12700 | 12700 | 12700 | 12700 | 214 |
| 295 | 20231208 | 134500 | 1416183510 | 12700 | 12700 | 12700 | 12690 | 192 |
| 296 | 20231208 | 134400 | 1413745120 | 12700 | 12670 | 12720 | 12670 | 1374 |
| 297 | 20231208 | 134300 | 1396313810 | 12680 | 12690 | 12690 | 12670 | 402 |
| 298 | 20231208 | 134200 | 1391215520 | 12680 | 12680 | 12680 | 12670 | 80 |
| 299 | 20231208 | 134100 | 1390201130 | 12690 | 12680 | 12690 | 12680 | 126 |
| 300 | 20231208 | 134000 | 1388602310 | 12680 | 12660 | 12680 | 12660 | 1097 |
| 301 | 20231208 | 133900 | 1374700770 | 12650 | 12660 | 12660 | 12650 | 176 |
| 302 | 20231208 | 133800 | 1372474320 | 12650 | 12660 | 12660 | 12650 | 12 |
| 303 | 20231208 | 133700 | 1372322420 | 12660 | 12650 | 12660 | 12650 | 105 |
| 304 | 20231208 | 133600 | 1370994120 | 12640 | 12630 | 12640 | 12630 | 519 |
| 305 | 20231208 | 133500 | 1364438530 | 12620 | 12620 | 12620 | 12620 | 22 |
| 306 | 20231208 | 133400 | 1364160890 | 12620 | 12630 | 12630 | 12620 | 20 |
| 307 | 20231208 | 133300 | 1363908390 | 12620 | 12630 | 12640 | 12620 | 305 |
| 308 | 20231208 | 133200 | 1360059200 | 12630 | 12630 | 12630 | 12630 | 22 |
| 309 | 20231208 | 133100 | 1359781340 | 12640 | 12630 | 12640 | 12630 | 6 |
| 310 | 20231208 | 133000 | 1359705540 | 12630 | 12630 | 12630 | 12630 | 63 |
| 311 | 20231208 | 132900 | 1358909850 | 12620 | 12620 | 12620 | 12620 | 2 |
| 312 | 20231208 | 132800 | 1358884610 | 12620 | 12620 | 12620 | 12620 | 1 |
| 313 | 20231208 | 132700 | 1358871990 | 12600 | 12610 | 12610 | 12600 | 3 |
| 314 | 20231208 | 132600 | 1358834180 | 12600 | 12630 | 12630 | 12600 | 701 |
| 315 | 20231208 | 132500 | 1349994130 | 12640 | 12620 | 12640 | 12620 | 128 |
| 316 | 20231208 | 132400 | 1348378570 | 12620 | 12620 | 12620 | 12610 | 112 |
| 317 | 20231208 | 132300 | 1346965140 | 12630 | 12620 | 12630 | 12620 | 62 |
| 318 | 20231208 | 132200 | 1346182680 | 12620 | 12620 | 12620 | 12610 | 552 |
| 319 | 20231208 | 132100 | 1339216950 | 12620 | 12620 | 12620 | 12620 | 46 |
| 320 | 20231208 | 132000 | 1338636430 | 12620 | 12640 | 12640 | 12620 | 150 |
| 321 | 20231208 | 131900 | 1336742420 | 12640 | 12640 | 12640 | 12640 | 22 |
| 322 | 20231208 | 131800 | 1336464340 | 12640 | 12640 | 12640 | 12640 | 12 |
| 323 | 20231208 | 131700 | 1336312660 | 12640 | 12650 | 12650 | 12640 | 63 |
| 324 | 20231208 | 131600 | 1335516330 | 12640 | 12640 | 12650 | 12640 | 51 |
| 325 | 20231208 | 131500 | 1334871390 | 12640 | 12650 | 12650 | 12640 | 95 |
| 326 | 20231208 | 131400 | 1333670190 | 12630 | 12640 | 12640 | 12630 | 15 |
| 327 | 20231208 | 131300 | 1333480720 | 12660 | 12640 | 12660 | 12640 | 204 |
| 328 | 20231208 | 131200 | 1330901620 | 12630 | 12630 | 12630 | 12630 | 0 |
| 329 | 20231208 | 131100 | 1330901620 | 12630 | 12620 | 12630 | 12610 | 1080 |
| 330 | 20231208 | 131000 | 1317262810 | 12610 | 12610 | 12610 | 12610 | 25 |
| 331 | 20231208 | 130900 | 1316947560 | 12610 | 12610 | 12610 | 12610 | 104 |
| 332 | 20231208 | 130800 | 1315636120 | 12600 | 12620 | 12620 | 12600 | 411 |
| 333 | 20231208 | 130700 | 1310455820 | 12640 | 12640 | 12640 | 12640 | 7 |
| 334 | 20231208 | 130600 | 1310367340 | 12620 | 12610 | 12620 | 12610 | 166 |
| 335 | 20231208 | 130500 | 1308272840 | 12610 | 12620 | 12630 | 12600 | 742 |
| 336 | 20231208 | 130400 | 1298913870 | 12630 | 12630 | 12630 | 12630 | 423 |
| 337 | 20231208 | 130300 | 1293571380 | 12630 | 12630 | 12630 | 12630 | 3 |
| 338 | 20231208 | 130200 | 1293533490 | 12630 | 12630 | 12630 | 12630 | 7 |
| 339 | 20231208 | 130100 | 1293445080 | 12620 | 12620 | 12620 | 12620 | 36 |
| 340 | 20231208 | 130000 | 1292990760 | 12630 | 12630 | 12630 | 12630 | 50 |
| 341 | 20231208 | 125900 | 1292359260 | 12620 | 12620 | 12620 | 12620 | 40 |
| 342 | 20231208 | 125800 | 1291854460 | 12620 | 12620 | 12620 | 12620 | 41 |
| 343 | 20231208 | 125700 | 1291337040 | 12610 | 12610 | 12620 | 12610 | 60 |
| 344 | 20231208 | 125600 | 1290580300 | 12620 | 12620 | 12620 | 12620 | 211 |
| 345 | 20231208 | 125500 | 1287917480 | 12600 | 12600 | 12600 | 12600 | 43 |
| 346 | 20231208 | 125400 | 1287375680 | 12580 | 12580 | 12600 | 12580 | 86 |
| 347 | 20231208 | 125300 | 1286293760 | 12580 | 12600 | 12610 | 12580 | 1797 |
| 348 | 20231208 | 125200 | 1263670040 | 12610 | 12610 | 12610 | 12600 | 391 |
| 349 | 20231208 | 125100 | 1258742210 | 12600 | 12600 | 12600 | 12590 | 239 |
| 350 | 20231208 | 125000 | 1255731930 | 12590 | 12600 | 12600 | 12590 | 1029 |
| 351 | 20231208 | 124900 | 1242774090 | 12590 | 12610 | 12620 | 12590 | 2684 |
| 352 | 20231208 | 124800 | 1208942330 | 12620 | 12630 | 12630 | 12610 | 2062 |
| 353 | 20231208 | 124700 | 1182909890 | 12640 | 12640 | 12640 | 12640 | 1073 |
| 354 | 20231208 | 124600 | 1169347170 | 12650 | 12650 | 12650 | 12640 | 66 |
| 355 | 20231208 | 124500 | 1168512280 | 12650 | 12650 | 12650 | 12650 | 1 |
| 356 | 20231208 | 124400 | 1168499630 | 12650 | 12650 | 12650 | 12650 | 4 |
| 357 | 20231208 | 124300 | 1168449030 | 12650 | 12640 | 12650 | 12640 | 155 |
| 358 | 20231208 | 124200 | 1166488290 | 12650 | 12650 | 12650 | 12650 | 70 |
| 359 | 20231208 | 124100 | 1165602790 | 12640 | 12640 | 12640 | 12640 | 114 |
| 360 | 20231208 | 124000 | 1164161830 | 12640 | 12650 | 12650 | 12640 | 587 |
| 361 | 20231208 | 123900 | 1156740610 | 12660 | 12650 | 12660 | 12650 | 72 |
| 362 | 20231208 | 123800 | 1155829800 | 12650 | 12650 | 12650 | 12650 | 232 |
| 363 | 20231208 | 123700 | 1152895000 | 12650 | 12680 | 12680 | 12650 | 1363 |
| 364 | 20231208 | 123600 | 1135638780 | 12680 | 12670 | 12680 | 12670 | 151 |
| 365 | 20231208 | 123500 | 1133725310 | 12670 | 12660 | 12670 | 12660 | 387 |
| 366 | 20231208 | 123400 | 1128823200 | 12660 | 12660 | 12660 | 12660 | 0 |
| 367 | 20231208 | 123300 | 1128823200 | 12660 | 12660 | 12660 | 12660 | 118 |
| 368 | 20231208 | 123200 | 1127329320 | 12660 | 12660 | 12660 | 12660 | 6 |
| 369 | 20231208 | 123100 | 1127253360 | 12660 | 12660 | 12660 | 12660 | 20 |
| 370 | 20231208 | 123000 | 1127000160 | 12660 | 12670 | 12670 | 12660 | 249 |
| 371 | 20231208 | 122900 | 1123846920 | 12670 | 12660 | 12670 | 12660 | 20 |
| 372 | 20231208 | 122800 | 1123593620 | 12660 | 12640 | 12660 | 12640 | 457 |
| 373 | 20231208 | 122700 | 1117816540 | 12640 | 12640 | 12640 | 12640 | 30 |
| 374 | 20231208 | 122600 | 1117437340 | 12650 | 12650 | 12650 | 12640 | 140 |
| 375 | 20231208 | 122500 | 1115667460 | 12640 | 12650 | 12650 | 12640 | 273 |
| 376 | 20231208 | 122400 | 1112216510 | 12650 | 12640 | 12650 | 12640 | 4 |
| 377 | 20231208 | 122300 | 1112165930 | 12630 | 12650 | 12650 | 12630 | 1013 |
| 378 | 20231208 | 122200 | 1099364460 | 12650 | 12650 | 12650 | 12650 | 55 |
| 379 | 20231208 | 122100 | 1098668710 | 12650 | 12650 | 12650 | 12650 | 100 |
| 380 | 20231208 | 122000 | 1097403710 | 12650 | 12650 | 12650 | 12650 | 51 |
| 381 | 20231208 | 121900 | 1096758560 | 12650 | 12630 | 12650 | 12630 | 264 |
| 382 | 20231208 | 121800 | 1093424090 | 12630 | 12650 | 12650 | 12630 | 608 |
| 383 | 20231208 | 121700 | 1085738850 | 12640 | 12660 | 12660 | 12640 | 1337 |
| 384 | 20231208 | 121600 | 1068834990 | 12650 | 12650 | 12650 | 12640 | 375 |
| 385 | 20231208 | 121500 | 1064092740 | 12650 | 12650 | 12650 | 12640 | 353 |
| 386 | 20231208 | 121400 | 1059628270 | 12650 | 12670 | 12670 | 12650 | 2695 |
| 387 | 20231208 | 121300 | 1025524160 | 12670 | 12670 | 12670 | 12670 | 51 |
| 388 | 20231208 | 121200 | 1024877990 | 12660 | 12690 | 12690 | 12660 | 1137 |
| 389 | 20231208 | 121100 | 1010460630 | 12700 | 12670 | 12700 | 12670 | 278 |
| 390 | 20231208 | 121000 | 1006936360 | 12670 | 12680 | 12680 | 12670 | 101 |
| 391 | 20231208 | 120900 | 1005656100 | 12680 | 12700 | 12700 | 12680 | 1085 |
| 392 | 20231208 | 120800 | 991892210 | 12700 | 12700 | 12700 | 12700 | 49 |
| 393 | 20231208 | 120700 | 991269910 | 12700 | 12690 | 12700 | 12690 | 40 |
| 394 | 20231208 | 120600 | 990761930 | 12690 | 12690 | 12690 | 12690 | 1 |
| 395 | 20231208 | 120500 | 990749240 | 12700 | 12700 | 12700 | 12690 | 131 |
| 396 | 20231208 | 120400 | 989085550 | 12700 | 12700 | 12700 | 12700 | 137 |
| 397 | 20231208 | 120300 | 987345650 | 12700 | 12700 | 12700 | 12700 | 401 |
| 398 | 20231208 | 120200 | 982252950 | 12710 | 12710 | 12710 | 12710 | 225 |
| 399 | 20231208 | 120100 | 979393200 | 12720 | 12720 | 12720 | 12720 | 4 |
| 400 | 20231208 | 120000 | 979342320 | 12720 | 12740 | 12740 | 12720 | 129 |
| 401 | 20231208 | 115900 | 977701190 | 12740 | 12740 | 12740 | 12740 | 8 |
| 402 | 20231208 | 115800 | 977599270 | 12740 | 12740 | 12740 | 12740 | 5 |
| 403 | 20231208 | 115700 | 977535570 | 12720 | 12750 | 12750 | 12720 | 526 |
| 404 | 20231208 | 115600 | 970836570 | 12750 | 12760 | 12760 | 12750 | 74 |
| 405 | 20231208 | 115500 | 969893060 | 12760 | 12740 | 12760 | 12740 | 46 |
| 406 | 20231208 | 115400 | 969306560 | 12750 | 12760 | 12760 | 12750 | 459 |
| 407 | 20231208 | 115300 | 963454220 | 12760 | 12760 | 12760 | 12760 | 6 |
| 408 | 20231208 | 115200 | 963377660 | 12760 | 12760 | 12760 | 12750 | 144 |
| 409 | 20231208 | 115100 | 961541600 | 12760 | 12760 | 12760 | 12760 | 6 |
| 410 | 20231208 | 115000 | 961465040 | 12760 | 12760 | 12760 | 12750 | 55 |
| 411 | 20231208 | 114900 | 960763250 | 12760 | 12760 | 12760 | 12760 | 79 |
| 412 | 20231208 | 114800 | 959755210 | 12760 | 12750 | 12760 | 12750 | 398 |
| 413 | 20231208 | 114700 | 954680570 | 12750 | 12760 | 12760 | 12750 | 14 |
| 414 | 20231208 | 114600 | 954501980 | 12760 | 12750 | 12760 | 12750 | 39 |
| 415 | 20231208 | 114500 | 954004560 | 12760 | 12760 | 12760 | 12760 | 6 |
| 416 | 20231208 | 114400 | 953928000 | 12740 | 12760 | 12760 | 12740 | 942 |
| 417 | 20231208 | 114300 | 941922200 | 12770 | 12770 | 12770 | 12770 | 10 |
| 418 | 20231208 | 114200 | 941794500 | 12770 | 12770 | 12770 | 12770 | 11 |
| 419 | 20231208 | 114100 | 941654030 | 12760 | 12780 | 12780 | 12760 | 191 |
| 420 | 20231208 | 114000 | 939215050 | 12760 | 12760 | 12760 | 12760 | 1 |
| 421 | 20231208 | 113900 | 939202290 | 12750 | 12760 | 12760 | 12740 | 912 |
| 422 | 20231208 | 113800 | 927574620 | 12750 | 12740 | 12750 | 12740 | 58 |
| 423 | 20231208 | 113700 | 926835300 | 12740 | 12810 | 12810 | 12740 | 787 |
| 424 | 20231208 | 113600 | 916793670 | 12800 | 12790 | 12810 | 12790 | 549 |
| 425 | 20231208 | 113500 | 909768400 | 12790 | 12790 | 12790 | 12780 | 127 |
| 426 | 20231208 | 113400 | 908145080 | 12790 | 12780 | 12790 | 12780 | 94 |
| 427 | 20231208 | 113300 | 906943710 | 12780 | 12760 | 12780 | 12760 | 83 |
| 428 | 20231208 | 113200 | 905883790 | 12770 | 12770 | 12780 | 12770 | 199 |
| 429 | 20231208 | 113100 | 903342510 | 12770 | 12760 | 12770 | 12760 | 498 |
| 430 | 20231208 | 113000 | 896983100 | 12760 | 12760 | 12760 | 12750 | 80 |
| 431 | 20231208 | 112900 | 895962500 | 12750 | 12750 | 12750 | 12750 | 84 |
| 432 | 20231208 | 112800 | 894891500 | 12750 | 12740 | 12750 | 12740 | 7 |
| 433 | 20231208 | 112700 | 894802300 | 12730 | 12740 | 12740 | 12730 | 32 |
| 434 | 20231208 | 112600 | 894394690 | 12720 | 12700 | 12740 | 12700 | 510 |
| 435 | 20231208 | 112500 | 887912400 | 12710 | 12700 | 12710 | 12700 | 140 |
| 436 | 20231208 | 112400 | 886134230 | 12700 | 12700 | 12700 | 12700 | 17 |
| 437 | 20231208 | 112300 | 885918330 | 12700 | 12740 | 12740 | 12700 | 3303 |
| 438 | 20231208 | 112200 | 843945790 | 12750 | 12750 | 12750 | 12750 | 6 |
| 439 | 20231208 | 112100 | 843869290 | 12730 | 12740 | 12740 | 12730 | 156 |
| 440 | 20231208 | 112000 | 841883300 | 12740 | 12740 | 12740 | 12730 | 29 |
| 441 | 20231208 | 111900 | 841514020 | 12740 | 12730 | 12740 | 12730 | 22 |
| 442 | 20231208 | 111800 | 841233910 | 12740 | 12740 | 12740 | 12740 | 36 |
| 443 | 20231208 | 111700 | 840775270 | 12740 | 12740 | 12740 | 12740 | 89 |
| 444 | 20231208 | 111600 | 839641410 | 12740 | 12750 | 12750 | 12740 | 160 |
| 445 | 20231208 | 111500 | 837602760 | 12750 | 12750 | 12750 | 12750 | 48 |
| 446 | 20231208 | 111400 | 836990760 | 12750 | 12740 | 12750 | 12740 | 385 |
| 447 | 20231208 | 111300 | 832085810 | 12740 | 12740 | 12740 | 12730 | 618 |
| 448 | 20231208 | 111200 | 824213520 | 12740 | 12740 | 12740 | 12740 | 56 |
| 449 | 20231208 | 111100 | 823500080 | 12740 | 12740 | 12740 | 12740 | 301 |
| 450 | 20231208 | 111000 | 819665340 | 12750 | 12750 | 12750 | 12740 | 57 |
| 451 | 20231208 | 110900 | 818938720 | 12750 | 12750 | 12750 | 12750 | 70 |
| 452 | 20231208 | 110800 | 818046220 | 12750 | 12760 | 12760 | 12750 | 16 |
| 453 | 20231208 | 110700 | 817842160 | 12760 | 12770 | 12770 | 12760 | 141 |
| 454 | 20231208 | 110600 | 816042950 | 12760 | 12770 | 12770 | 12760 | 37 |
| 455 | 20231208 | 110500 | 815570710 | 12770 | 12770 | 12770 | 12770 | 10 |
| 456 | 20231208 | 110400 | 815443010 | 12770 | 12760 | 12770 | 12760 | 25 |
| 457 | 20231208 | 110300 | 815123960 | 12760 | 12760 | 12760 | 12760 | 26 |
| 458 | 20231208 | 110200 | 814792200 | 12760 | 12760 | 12760 | 12750 | 73 |
| 459 | 20231208 | 110100 | 813860920 | 12740 | 12780 | 12780 | 12740 | 331 |
| 460 | 20231208 | 110000 | 809642120 | 12780 | 12780 | 12780 | 12780 | 17 |
| 461 | 20231208 | 105900 | 809424860 | 12780 | 12780 | 12780 | 12780 | 12 |
| 462 | 20231208 | 105800 | 809271500 | 12780 | 12760 | 12780 | 12760 | 314 |
| 463 | 20231208 | 105700 | 805262370 | 12760 | 12750 | 12760 | 12750 | 578 |
| 464 | 20231208 | 105600 | 797889120 | 12740 | 12750 | 12750 | 12730 | 670 |
| 465 | 20231208 | 105500 | 789353980 | 12750 | 12750 | 12750 | 12750 | 5 |
| 466 | 20231208 | 105400 | 789290230 | 12750 | 12750 | 12750 | 12750 | 24 |
| 467 | 20231208 | 105300 | 788984230 | 12750 | 12750 | 12750 | 12750 | 17 |
| 468 | 20231208 | 105200 | 788767480 | 12750 | 12750 | 12750 | 12750 | 34 |
| 469 | 20231208 | 105100 | 788333980 | 12750 | 12740 | 12750 | 12740 | 135 |
| 470 | 20231208 | 105000 | 786613130 | 12720 | 12730 | 12730 | 12720 | 143 |
| 471 | 20231208 | 104900 | 784793720 | 12710 | 12750 | 12750 | 12710 | 2371 |
| 472 | 20231208 | 104800 | 754636080 | 12740 | 12750 | 12750 | 12740 | 89 |
| 473 | 20231208 | 104700 | 753501840 | 12750 | 12760 | 12760 | 12740 | 261 |
| 474 | 20231208 | 104600 | 750174780 | 12760 | 12750 | 12760 | 12750 | 44 |
| 475 | 20231208 | 104500 | 749613650 | 12750 | 12760 | 12760 | 12750 | 311 |
| 476 | 20231208 | 104400 | 745648170 | 12760 | 12760 | 12760 | 12760 | 8 |
| 477 | 20231208 | 104300 | 745546090 | 12750 | 12750 | 12760 | 12750 | 309 |
| 478 | 20231208 | 104200 | 741606280 | 12750 | 12760 | 12760 | 12750 | 154 |
| 479 | 20231208 | 104100 | 739642550 | 12750 | 12760 | 12760 | 12750 | 81 |
| 480 | 20231208 | 104000 | 738609390 | 12760 | 12760 | 12760 | 12750 | 40 |
| 481 | 20231208 | 103900 | 738099280 | 12750 | 12750 | 12750 | 12750 | 279 |
| 482 | 20231208 | 103800 | 734542030 | 12740 | 12760 | 12760 | 12740 | 14 |
| 483 | 20231208 | 103700 | 734363500 | 12760 | 12760 | 12760 | 12760 | 90 |
| 484 | 20231208 | 103600 | 733215100 | 12760 | 12760 | 12760 | 12760 | 6 |
| 485 | 20231208 | 103500 | 733138540 | 12760 | 12750 | 12760 | 12750 | 54 |
| 486 | 20231208 | 103400 | 732449990 | 12750 | 12740 | 12750 | 12740 | 107 |
| 487 | 20231208 | 103300 | 731086750 | 12750 | 12760 | 12760 | 12750 | 87 |
| 488 | 20231208 | 103200 | 729977450 | 12750 | 12750 | 12750 | 12750 | 44 |
| 489 | 20231208 | 103100 | 729416450 | 12760 | 12760 | 12760 | 12750 | 111 |
| 490 | 20231208 | 103000 | 728000100 | 12760 | 12760 | 12760 | 12760 | 65 |
| 491 | 20231208 | 102900 | 727170700 | 12760 | 12760 | 12760 | 12760 | 0 |
| 492 | 20231208 | 102800 | 727170700 | 12760 | 12760 | 12760 | 12720 | 1412 |
| 493 | 20231208 | 102700 | 709191210 | 12750 | 12770 | 12770 | 12750 | 99 |
| 494 | 20231208 | 102600 | 707928200 | 12770 | 12760 | 12770 | 12760 | 13 |
| 495 | 20231208 | 102500 | 707762250 | 12770 | 12770 | 12770 | 12770 | 1 |
| 496 | 20231208 | 102400 | 707749480 | 12770 | 12750 | 12770 | 12750 | 132 |
| 497 | 20231208 | 102300 | 706066280 | 12730 | 12730 | 12730 | 12730 | 318 |
| 498 | 20231208 | 102200 | 702018140 | 12730 | 12740 | 12740 | 12730 | 765 |
| 499 | 20231208 | 102100 | 692277790 | 12750 | 12750 | 12750 | 12750 | 65 |
| 500 | 20231208 | 102000 | 691449040 | 12750 | 12740 | 12750 | 12730 | 254 |
| 501 | 20231208 | 101900 | 688215460 | 12740 | 12740 | 12740 | 12740 | 41 |
| 502 | 20231208 | 101800 | 687693120 | 12740 | 12740 | 12740 | 12740 | 308 |
| 503 | 20231208 | 101700 | 683769200 | 12740 | 12730 | 12740 | 12720 | 407 |
| 504 | 20231208 | 101600 | 678590600 | 12730 | 12740 | 12750 | 12730 | 182 |
| 505 | 20231208 | 101500 | 676272450 | 12750 | 12760 | 12760 | 12750 | 732 |
| 506 | 20231208 | 101400 | 666939330 | 12760 | 12760 | 12760 | 12750 | 50 |
| 507 | 20231208 | 101300 | 666301450 | 12760 | 12760 | 12760 | 12760 | 30 |
| 508 | 20231208 | 101200 | 665918650 | 12760 | 12760 | 12770 | 12750 | 131 |
| 509 | 20231208 | 101100 | 664247140 | 12760 | 12780 | 12780 | 12760 | 197 |
| 510 | 20231208 | 101000 | 661733070 | 12780 | 12840 | 12840 | 12780 | 1652 |
| 511 | 20231208 | 100900 | 640581860 | 12840 | 12830 | 12840 | 12830 | 58 |
| 512 | 20231208 | 100800 | 639837700 | 12810 | 12810 | 12810 | 12810 | 137 |
| 513 | 20231208 | 100700 | 638082730 | 12810 | 12800 | 12810 | 12800 | 155 |
| 514 | 20231208 | 100600 | 636098120 | 12800 | 12770 | 12800 | 12770 | 14 |
| 515 | 20231208 | 100500 | 635918950 | 12770 | 12770 | 12800 | 12760 | 1000 |
| 516 | 20231208 | 100400 | 623151420 | 12770 | 12750 | 12770 | 12750 | 819 |
| 517 | 20231208 | 100300 | 612704090 | 12750 | 12760 | 12760 | 12750 | 416 |
| 518 | 20231208 | 100200 | 607400040 | 12760 | 12760 | 12770 | 12750 | 93 |
| 519 | 20231208 | 100100 | 606213460 | 12760 | 12760 | 12760 | 12750 | 22 |
| 520 | 20231208 | 100000 | 605932750 | 12770 | 12770 | 12770 | 12770 | 6 |
| 521 | 20231208 | 095900 | 605856130 | 12770 | 12770 | 12770 | 12750 | 286 |
| 522 | 20231208 | 095800 | 602208670 | 12760 | 12760 | 12760 | 12750 | 272 |
| 523 | 20231208 | 095700 | 598739430 | 12760 | 12810 | 12810 | 12760 | 1054 |
| 524 | 20231208 | 095600 | 585267390 | 12810 | 12840 | 12840 | 12810 | 310 |
| 525 | 20231208 | 095500 | 581293950 | 12850 | 12840 | 12850 | 12840 | 17 |
| 526 | 20231208 | 095400 | 581075570 | 12840 | 12840 | 12850 | 12840 | 50 |
| 527 | 20231208 | 095300 | 580433420 | 12840 | 12830 | 12840 | 12820 | 338 |
| 528 | 20231208 | 095200 | 576097960 | 12820 | 12820 | 12830 | 12820 | 288 |
| 529 | 20231208 | 095100 | 572405570 | 12830 | 12830 | 12830 | 12830 | 32 |
| 530 | 20231208 | 095000 | 571995010 | 12820 | 12850 | 12850 | 12820 | 367 |
| 531 | 20231208 | 094900 | 567285720 | 12840 | 12840 | 12850 | 12840 | 73 |
| 532 | 20231208 | 094800 | 566348340 | 12840 | 12870 | 12870 | 12840 | 485 |
| 533 | 20231208 | 094700 | 560115440 | 12870 | 12880 | 12890 | 12870 | 411 |
| 534 | 20231208 | 094600 | 554824940 | 12890 | 12890 | 12890 | 12890 | 4 |
| 535 | 20231208 | 094500 | 554773380 | 12890 | 12890 | 12890 | 12870 | 210 |
| 536 | 20231208 | 094400 | 552068240 | 12880 | 12880 | 12880 | 12880 | 29 |
| 537 | 20231208 | 094300 | 551694720 | 12870 | 12830 | 12870 | 12820 | 474 |
| 538 | 20231208 | 094200 | 545604890 | 12850 | 12860 | 12860 | 12820 | 29 |
| 539 | 20231208 | 094100 | 545232330 | 12800 | 12860 | 12870 | 12800 | 1883 |
| 540 | 20231208 | 094000 | 521064790 | 12870 | 12860 | 12870 | 12860 | 16 |
| 541 | 20231208 | 093900 | 520858970 | 12850 | 12870 | 12870 | 12850 | 132 |
| 542 | 20231208 | 093800 | 519162280 | 12860 | 12860 | 12870 | 12860 | 31 |
| 543 | 20231208 | 093700 | 518763570 | 12880 | 12850 | 12880 | 12850 | 126 |
| 544 | 20231208 | 093600 | 517143140 | 12860 | 12870 | 12870 | 12860 | 293 |
| 545 | 20231208 | 093500 | 513375100 | 12860 | 12870 | 12890 | 12860 | 521 |
| 546 | 20231208 | 093400 | 506672750 | 12880 | 12890 | 12890 | 12870 | 821 |
| 547 | 20231208 | 093300 | 496092100 | 12900 | 12900 | 12900 | 12890 | 341 |
| 548 | 20231208 | 093200 | 491694320 | 12900 | 12930 | 12940 | 12900 | 1750 |
| 549 | 20231208 | 093100 | 469096630 | 12920 | 12950 | 12960 | 12920 | 1563 |
| 550 | 20231208 | 093000 | 448867350 | 12940 | 12900 | 12960 | 12900 | 1395 |
| 551 | 20231208 | 092900 | 430838890 | 12900 | 12900 | 12900 | 12880 | 89 |
| 552 | 20231208 | 092800 | 429691090 | 12890 | 12890 | 12920 | 12890 | 321 |
| 553 | 20231208 | 092700 | 425549870 | 12890 | 12880 | 12910 | 12880 | 1233 |
| 554 | 20231208 | 092600 | 409662970 | 12880 | 12850 | 12910 | 12850 | 2373 |
| 555 | 20231208 | 092500 | 379108960 | 12850 | 12860 | 12910 | 12850 | 1867 |
| 556 | 20231208 | 092400 | 355075080 | 12860 | 12800 | 12860 | 12790 | 2052 |
| 557 | 20231208 | 092300 | 328793540 | 12780 | 12780 | 12800 | 12780 | 193 |
| 558 | 20231208 | 092200 | 326326210 | 12770 | 12780 | 12780 | 12760 | 54 |
| 559 | 20231208 | 092100 | 325636530 | 12760 | 12790 | 12790 | 12760 | 169 |
| 560 | 20231208 | 092000 | 323478040 | 12800 | 12750 | 12800 | 12740 | 1398 |
| 561 | 20231208 | 091900 | 305628450 | 12750 | 12750 | 12750 | 12720 | 128 |
| 562 | 20231208 | 091800 | 303999270 | 12750 | 12750 | 12750 | 12700 | 1547 |
| 563 | 20231208 | 091700 | 284333120 | 12750 | 12760 | 12760 | 12720 | 513 |
| 564 | 20231208 | 091600 | 277802370 | 12770 | 12790 | 12790 | 12720 | 935 |
| 565 | 20231208 | 091500 | 265895640 | 12800 | 12820 | 12820 | 12790 | 920 |
| 566 | 20231208 | 091400 | 254128720 | 12820 | 12770 | 12870 | 12770 | 1589 |
| 567 | 20231208 | 091300 | 233763560 | 12770 | 12800 | 12800 | 12610 | 4391 |
| 568 | 20231208 | 091200 | 177976020 | 12800 | 12830 | 12830 | 12800 | 656 |
| 569 | 20231208 | 091100 | 169571080 | 12830 | 12850 | 12850 | 12810 | 631 |
| 570 | 20231208 | 091000 | 161473440 | 12850 | 12860 | 12860 | 12830 | 77 |
| 571 | 20231208 | 090900 | 160483940 | 12860 | 12850 | 12870 | 12820 | 702 |
| 572 | 20231208 | 090800 | 151465930 | 12850 | 12830 | 12850 | 12830 | 334 |
| 573 | 20231208 | 090700 | 147178880 | 12820 | 12780 | 12820 | 12720 | 918 |
| 574 | 20231208 | 090600 | 135450330 | 12740 | 12760 | 12780 | 12660 | 3886 |
| 575 | 20231208 | 090500 | 86074240 | 12750 | 12770 | 12780 | 12700 | 1620 |
| 576 | 20231208 | 090400 | 65425940 | 12780 | 12820 | 12820 | 12760 | 263 |
| 577 | 20231208 | 090300 | 62065560 | 12820 | 12790 | 12830 | 12790 | 121 |
| 578 | 20231208 | 090200 | 60515940 | 12790 | 12830 | 12830 | 12790 | 1379 |
| 579 | 20231208 | 090100 | 42848650 | 12820 | 12830 | 12850 | 12810 | 243 |
| 580 | 20231208 | 090000 | 39731390 | 12820 | 12800 | 12820 | 12800 | 2845 |