29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 918 |
| 3 | 20231204 | 184800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 4 | 20231204 | 184700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 5 | 20231204 | 184600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 6 | 20231204 | 184500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 7 | 20231204 | 184400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 8 | 20231204 | 184300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 9 | 20231204 | 184200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 10 | 20231204 | 184100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 11 | 20231204 | 184000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 12 | 20231204 | 183900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 13 | 20231204 | 183800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 14 | 20231204 | 183700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 15 | 20231204 | 183600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 16 | 20231204 | 183500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 17 | 20231204 | 183400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 18 | 20231204 | 183300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 19 | 20231204 | 183200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 20 | 20231204 | 183100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 21 | 20231204 | 183000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 22 | 20231204 | 182900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 23 | 20231204 | 182800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 24 | 20231204 | 182700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 25 | 20231204 | 182600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 26 | 20231204 | 182500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 27 | 20231204 | 182400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 28 | 20231204 | 182300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 29 | 20231204 | 182200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 30 | 20231204 | 182100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 31 | 20231204 | 182000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 32 | 20231204 | 181900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 918 |
| 33 | 20231204 | 181800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 34 | 20231204 | 181700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 35 | 20231204 | 181600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 36 | 20231204 | 181500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 37 | 20231204 | 181400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 38 | 20231204 | 181300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 39 | 20231204 | 181200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 40 | 20231204 | 181100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 41 | 20231204 | 181000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 42 | 20231204 | 180900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 43 | 20231204 | 180800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 44 | 20231204 | 180700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 45 | 20231204 | 180600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 46 | 20231204 | 180500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 47 | 20231204 | 180400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 48 | 20231204 | 180300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 49 | 20231204 | 180200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 50 | 20231204 | 180100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 51 | 20231204 | 180000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 52 | 20231204 | 175900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 53 | 20231204 | 175800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 54 | 20231204 | 175700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 55 | 20231204 | 175600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 56 | 20231204 | 175500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 57 | 20231204 | 175400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 58 | 20231204 | 175300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 59 | 20231204 | 175200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 60 | 20231204 | 175100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 61 | 20231204 | 175000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 62 | 20231204 | 174900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 918 |
| 63 | 20231204 | 174800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 64 | 20231204 | 174700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 65 | 20231204 | 174600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 66 | 20231204 | 174500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 67 | 20231204 | 174400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 68 | 20231204 | 174300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 69 | 20231204 | 174200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 70 | 20231204 | 174100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 71 | 20231204 | 174000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 72 | 20231204 | 173900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 73 | 20231204 | 173800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 74 | 20231204 | 173700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 75 | 20231204 | 173600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 76 | 20231204 | 173500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 77 | 20231204 | 173400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 78 | 20231204 | 173300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 79 | 20231204 | 173200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 80 | 20231204 | 173100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 81 | 20231204 | 173000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 82 | 20231204 | 172900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 83 | 20231204 | 172800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 84 | 20231204 | 172700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 85 | 20231204 | 172600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 86 | 20231204 | 172500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 87 | 20231204 | 172400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 88 | 20231204 | 172300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 89 | 20231204 | 172200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 90 | 20231204 | 172100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 91 | 20231204 | 172000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 92 | 20231204 | 171900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 918 |
| 93 | 20231204 | 171800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 94 | 20231204 | 171700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 95 | 20231204 | 171600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 96 | 20231204 | 171500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 97 | 20231204 | 171400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 98 | 20231204 | 171300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 99 | 20231204 | 171200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 100 | 20231204 | 171100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 101 | 20231204 | 171000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 102 | 20231204 | 170900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 103 | 20231204 | 170800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 104 | 20231204 | 170700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 105 | 20231204 | 170600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 106 | 20231204 | 170500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 107 | 20231204 | 170400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 108 | 20231204 | 170300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 109 | 20231204 | 170200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 110 | 20231204 | 170100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 111 | 20231204 | 170000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 112 | 20231204 | 165900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 113 | 20231204 | 165800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 114 | 20231204 | 165700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 115 | 20231204 | 165600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 116 | 20231204 | 165500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 117 | 20231204 | 165400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 118 | 20231204 | 165300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 119 | 20231204 | 165200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 120 | 20231204 | 165100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 121 | 20231204 | 165000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 122 | 20231204 | 164900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 918 |
| 123 | 20231204 | 164800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 124 | 20231204 | 164700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 125 | 20231204 | 164600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 126 | 20231204 | 164500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 127 | 20231204 | 164400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 128 | 20231204 | 164300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 129 | 20231204 | 164200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 130 | 20231204 | 164100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 131 | 20231204 | 164000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 132 | 20231204 | 163900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 133 | 20231204 | 163800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 134 | 20231204 | 163700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 135 | 20231204 | 163600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 136 | 20231204 | 163500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 137 | 20231204 | 163400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 138 | 20231204 | 163300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 139 | 20231204 | 163200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 140 | 20231204 | 163100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 141 | 20231204 | 163000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 142 | 20231204 | 162900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 143 | 20231204 | 162800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 144 | 20231204 | 162700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 145 | 20231204 | 162600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 146 | 20231204 | 162500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 147 | 20231204 | 162400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 148 | 20231204 | 162300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 149 | 20231204 | 162200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 150 | 20231204 | 162100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 151 | 20231204 | 162000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 152 | 20231204 | 161900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 918 |
| 153 | 20231204 | 161800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 154 | 20231204 | 161700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 155 | 20231204 | 161600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 156 | 20231204 | 161500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 157 | 20231204 | 161400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 158 | 20231204 | 161300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 159 | 20231204 | 161200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 160 | 20231204 | 161100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 161 | 20231204 | 161000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 162 | 20231204 | 160900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 163 | 20231204 | 160800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 164 | 20231204 | 160700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 165 | 20231204 | 160600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 166 | 20231204 | 160500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 167 | 20231204 | 160400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 168 | 20231204 | 160300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 169 | 20231204 | 160200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 170 | 20231204 | 160100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 171 | 20231204 | 160000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 172 | 20231204 | 155900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 173 | 20231204 | 155800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 174 | 20231204 | 155700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 175 | 20231204 | 155600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 176 | 20231204 | 155500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 177 | 20231204 | 155400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 178 | 20231204 | 155300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 179 | 20231204 | 155200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 180 | 20231204 | 155100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 181 | 20231204 | 155000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 182 | 20231204 | 154900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 918 |
| 183 | 20231204 | 154800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 184 | 20231204 | 154700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 185 | 20231204 | 154600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 186 | 20231204 | 154500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 187 | 20231204 | 154400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 188 | 20231204 | 154300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 189 | 20231204 | 154200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 190 | 20231204 | 154100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 191 | 20231204 | 154000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 192 | 20231204 | 153900 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 193 | 20231204 | 153800 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 194 | 20231204 | 153700 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 195 | 20231204 | 153600 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 196 | 20231204 | 153500 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 197 | 20231204 | 153400 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 198 | 20231204 | 153300 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 199 | 20231204 | 153200 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 200 | 20231204 | 153100 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 201 | 20231204 | 153000 | 1735850960 | 7790 | 7790 | 7790 | 7790 | 918 |
| 202 | 20231204 | 152900 | 1728699740 | 7770 | 7770 | 7770 | 7770 | 0 |
| 203 | 20231204 | 152800 | 1728699740 | 7770 | 7770 | 7770 | 7770 | 0 |
| 204 | 20231204 | 152700 | 1728699740 | 7770 | 7770 | 7770 | 7770 | 0 |
| 205 | 20231204 | 152600 | 1728699740 | 7770 | 7770 | 7770 | 7770 | 0 |
| 206 | 20231204 | 152500 | 1728699740 | 7770 | 7770 | 7770 | 7770 | 0 |
| 207 | 20231204 | 152400 | 1728699740 | 7770 | 7770 | 7770 | 7770 | 0 |
| 208 | 20231204 | 152300 | 1728699740 | 7770 | 7770 | 7770 | 7770 | 0 |
| 209 | 20231204 | 152200 | 1728699740 | 7770 | 7770 | 7770 | 7770 | 0 |
| 210 | 20231204 | 152100 | 1728699740 | 7770 | 7770 | 7770 | 7770 | 0 |
| 211 | 20231204 | 152000 | 1728699740 | 7770 | 7770 | 7770 | 7770 | 0 |
| 212 | 20231204 | 151900 | 1728699740 | 7770 | 7770 | 7800 | 7770 | 930 |
| 213 | 20231204 | 151800 | 1721470020 | 7770 | 7770 | 7770 | 7760 | 226 |
| 214 | 20231204 | 151700 | 1719715280 | 7760 | 7770 | 7770 | 7760 | 322 |
| 215 | 20231204 | 151600 | 1717215340 | 7770 | 7760 | 7770 | 7750 | 2383 |
| 216 | 20231204 | 151500 | 1698743960 | 7770 | 7770 | 7770 | 7760 | 217 |
| 217 | 20231204 | 151400 | 1697058870 | 7770 | 7770 | 7770 | 7770 | 73 |
| 218 | 20231204 | 151300 | 1696491660 | 7770 | 7770 | 7770 | 7770 | 1 |
| 219 | 20231204 | 151200 | 1696483890 | 7770 | 7760 | 7770 | 7760 | 1741 |
| 220 | 20231204 | 151100 | 1682973720 | 7770 | 7770 | 7770 | 7770 | 1 |
| 221 | 20231204 | 151000 | 1682965950 | 7770 | 7760 | 7770 | 7760 | 2124 |
| 222 | 20231204 | 150900 | 1666468480 | 7760 | 7770 | 7770 | 7760 | 21 |
| 223 | 20231204 | 150800 | 1666305470 | 7770 | 7780 | 7780 | 7770 | 225 |
| 224 | 20231204 | 150700 | 1664556140 | 7780 | 7780 | 7780 | 7780 | 18 |
| 225 | 20231204 | 150600 | 1664416100 | 7780 | 7770 | 7780 | 7770 | 755 |
| 226 | 20231204 | 150500 | 1658549730 | 7770 | 7770 | 7770 | 7770 | 3 |
| 227 | 20231204 | 150400 | 1658526420 | 7780 | 7760 | 7780 | 7760 | 450 |
| 228 | 20231204 | 150300 | 1655032910 | 7770 | 7770 | 7770 | 7770 | 175 |
| 229 | 20231204 | 150200 | 1653673160 | 7770 | 7780 | 7780 | 7770 | 808 |
| 230 | 20231204 | 150100 | 1647390050 | 7790 | 7790 | 7790 | 7790 | 102 |
| 231 | 20231204 | 150000 | 1646595470 | 7790 | 7790 | 7790 | 7790 | 173 |
| 232 | 20231204 | 145900 | 1645247800 | 7790 | 7790 | 7790 | 7790 | 1 |
| 233 | 20231204 | 145800 | 1645240010 | 7790 | 7790 | 7790 | 7790 | 275 |
| 234 | 20231204 | 145700 | 1643097760 | 7790 | 7780 | 7790 | 7780 | 173 |
| 235 | 20231204 | 145600 | 1641750240 | 7780 | 7780 | 7780 | 7780 | 0 |
| 236 | 20231204 | 145500 | 1641750240 | 7780 | 7780 | 7780 | 7780 | 0 |
| 237 | 20231204 | 145400 | 1641750240 | 7780 | 7780 | 7780 | 7780 | 292 |
| 238 | 20231204 | 145300 | 1639478480 | 7780 | 7780 | 7780 | 7780 | 31 |
| 239 | 20231204 | 145200 | 1639237300 | 7780 | 7780 | 7780 | 7770 | 71 |
| 240 | 20231204 | 145100 | 1638685420 | 7780 | 7780 | 7780 | 7780 | 0 |
| 241 | 20231204 | 145000 | 1638685420 | 7780 | 7780 | 7780 | 7780 | 0 |
| 242 | 20231204 | 144900 | 1638685420 | 7780 | 7780 | 7780 | 7780 | 1 |
| 243 | 20231204 | 144800 | 1638677640 | 7770 | 7780 | 7790 | 7770 | 4 |
| 244 | 20231204 | 144700 | 1638646520 | 7770 | 7770 | 7770 | 7770 | 50 |
| 245 | 20231204 | 144600 | 1638258020 | 7770 | 7770 | 7770 | 7770 | 0 |
| 246 | 20231204 | 144500 | 1638258020 | 7770 | 7770 | 7770 | 7770 | 155 |
| 247 | 20231204 | 144400 | 1637053670 | 7780 | 7780 | 7780 | 7780 | 968 |
| 248 | 20231204 | 144300 | 1629522630 | 7780 | 7780 | 7780 | 7780 | 18 |
| 249 | 20231204 | 144200 | 1629382590 | 7790 | 7780 | 7790 | 7780 | 54 |
| 250 | 20231204 | 144100 | 1628962360 | 7790 | 7780 | 7790 | 7780 | 25 |
| 251 | 20231204 | 144000 | 1628767850 | 7790 | 7790 | 7790 | 7790 | 105 |
| 252 | 20231204 | 143900 | 1627949900 | 7780 | 7780 | 7780 | 7780 | 34 |
| 253 | 20231204 | 143800 | 1627685380 | 7800 | 7780 | 7800 | 7780 | 770 |
| 254 | 20231204 | 143700 | 1621687830 | 7780 | 7780 | 7790 | 7780 | 251 |
| 255 | 20231204 | 143600 | 1619734040 | 7790 | 7780 | 7790 | 7780 | 62 |
| 256 | 20231204 | 143500 | 1619251620 | 7790 | 7780 | 7790 | 7780 | 99 |
| 257 | 20231204 | 143400 | 1618481310 | 7780 | 7780 | 7780 | 7780 | 28 |
| 258 | 20231204 | 143300 | 1618263470 | 7780 | 7780 | 7780 | 7780 | 128 |
| 259 | 20231204 | 143200 | 1617267630 | 7790 | 7790 | 7790 | 7790 | 545 |
| 260 | 20231204 | 143100 | 1613022080 | 7790 | 7780 | 7790 | 7780 | 51 |
| 261 | 20231204 | 143000 | 1612625290 | 7780 | 7780 | 7780 | 7780 | 52 |
| 262 | 20231204 | 142900 | 1612220730 | 7780 | 7780 | 7780 | 7780 | 0 |
| 263 | 20231204 | 142800 | 1612220730 | 7780 | 7780 | 7780 | 7780 | 164 |
| 264 | 20231204 | 142700 | 1610944810 | 7780 | 7790 | 7790 | 7780 | 107 |
| 265 | 20231204 | 142600 | 1610112340 | 7770 | 7770 | 7770 | 7770 | 0 |
| 266 | 20231204 | 142500 | 1610112340 | 7770 | 7770 | 7770 | 7770 | 0 |
| 267 | 20231204 | 142400 | 1610112340 | 7770 | 7780 | 7800 | 7770 | 913 |
| 268 | 20231204 | 142300 | 1603010960 | 7780 | 7780 | 7780 | 7780 | 16 |
| 269 | 20231204 | 142200 | 1602886480 | 7780 | 7780 | 7780 | 7780 | 3 |
| 270 | 20231204 | 142100 | 1602863140 | 7760 | 7770 | 7770 | 7760 | 321 |
| 271 | 20231204 | 142000 | 1600370560 | 7770 | 7780 | 7780 | 7770 | 221 |
| 272 | 20231204 | 141900 | 1598652250 | 7800 | 7800 | 7800 | 7800 | 0 |
| 273 | 20231204 | 141800 | 1598652250 | 7800 | 7800 | 7800 | 7800 | 0 |
| 274 | 20231204 | 141700 | 1598652250 | 7800 | 7780 | 7800 | 7770 | 775 |
| 275 | 20231204 | 141600 | 1592630460 | 7760 | 7790 | 7790 | 7760 | 10142 |
| 276 | 20231204 | 141500 | 1513889170 | 7790 | 7790 | 7790 | 7790 | 38 |
| 277 | 20231204 | 141400 | 1513593150 | 7810 | 7800 | 7810 | 7800 | 59 |
| 278 | 20231204 | 141300 | 1513132940 | 7800 | 7800 | 7800 | 7790 | 306 |
| 279 | 20231204 | 141200 | 1510749140 | 7790 | 7800 | 7800 | 7790 | 506 |
| 280 | 20231204 | 141100 | 1506807340 | 7800 | 7800 | 7800 | 7800 | 0 |
| 281 | 20231204 | 141000 | 1506807340 | 7800 | 7790 | 7800 | 7790 | 166 |
| 282 | 20231204 | 140900 | 1505514190 | 7800 | 7800 | 7800 | 7800 | 21 |
| 283 | 20231204 | 140800 | 1505350390 | 7800 | 7790 | 7800 | 7790 | 176 |
| 284 | 20231204 | 140700 | 1503979330 | 7810 | 7800 | 7810 | 7800 | 6 |
| 285 | 20231204 | 140600 | 1503932520 | 7800 | 7800 | 7800 | 7800 | 34 |
| 286 | 20231204 | 140500 | 1503667320 | 7800 | 7790 | 7810 | 7790 | 947 |
| 287 | 20231204 | 140400 | 1496281150 | 7790 | 7800 | 7800 | 7790 | 995 |
| 288 | 20231204 | 140300 | 1488520360 | 7810 | 7810 | 7810 | 7810 | 102 |
| 289 | 20231204 | 140200 | 1487723740 | 7810 | 7810 | 7810 | 7810 | 2 |
| 290 | 20231204 | 140100 | 1487708120 | 7810 | 7810 | 7810 | 7810 | 0 |
| 291 | 20231204 | 140000 | 1487708120 | 7810 | 7810 | 7810 | 7810 | 1 |
| 292 | 20231204 | 135900 | 1487700310 | 7800 | 7800 | 7800 | 7800 | 0 |
| 293 | 20231204 | 135800 | 1487700310 | 7800 | 7800 | 7800 | 7800 | 334 |
| 294 | 20231204 | 135700 | 1485095110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 295 | 20231204 | 135600 | 1485095110 | 7810 | 7810 | 7810 | 7810 | 510 |
| 296 | 20231204 | 135500 | 1481112010 | 7810 | 7820 | 7820 | 7810 | 310 |
| 297 | 20231204 | 135400 | 1478690900 | 7810 | 7810 | 7810 | 7810 | 81 |
| 298 | 20231204 | 135300 | 1478058290 | 7810 | 7820 | 7820 | 7810 | 31 |
| 299 | 20231204 | 135200 | 1477815880 | 7820 | 7820 | 7820 | 7820 | 70 |
| 300 | 20231204 | 135100 | 1477268480 | 7810 | 7810 | 7810 | 7810 | 91 |
| 301 | 20231204 | 135000 | 1476557770 | 7810 | 7810 | 7810 | 7810 | 30 |
| 302 | 20231204 | 134900 | 1476323470 | 7810 | 7820 | 7820 | 7810 | 168 |
| 303 | 20231204 | 134800 | 1475009770 | 7820 | 7820 | 7820 | 7820 | 0 |
| 304 | 20231204 | 134700 | 1475009770 | 7820 | 7820 | 7820 | 7820 | 10 |
| 305 | 20231204 | 134600 | 1474931570 | 7820 | 7820 | 7820 | 7820 | 57 |
| 306 | 20231204 | 134500 | 1474485830 | 7820 | 7820 | 7820 | 7820 | 0 |
| 307 | 20231204 | 134400 | 1474485830 | 7820 | 7810 | 7820 | 7810 | 228 |
| 308 | 20231204 | 134300 | 1472705140 | 7790 | 7800 | 7810 | 7790 | 592 |
| 309 | 20231204 | 134200 | 1468087570 | 7810 | 7810 | 7810 | 7800 | 38 |
| 310 | 20231204 | 134100 | 1467791150 | 7800 | 7810 | 7810 | 7800 | 601 |
| 311 | 20231204 | 134000 | 1463103340 | 7810 | 7810 | 7810 | 7810 | 0 |
| 312 | 20231204 | 133900 | 1463103340 | 7810 | 7810 | 7810 | 7810 | 1 |
| 313 | 20231204 | 133800 | 1463095530 | 7790 | 7800 | 7800 | 7790 | 40 |
| 314 | 20231204 | 133700 | 1462783760 | 7810 | 7810 | 7810 | 7810 | 9 |
| 315 | 20231204 | 133600 | 1462713470 | 7810 | 7800 | 7810 | 7800 | 695 |
| 316 | 20231204 | 133500 | 1457292460 | 7800 | 7800 | 7800 | 7800 | 22 |
| 317 | 20231204 | 133400 | 1457120860 | 7800 | 7810 | 7810 | 7800 | 104 |
| 318 | 20231204 | 133300 | 1456309640 | 7800 | 7810 | 7810 | 7800 | 513 |
| 319 | 20231204 | 133200 | 1452308210 | 7810 | 7810 | 7810 | 7800 | 562 |
| 320 | 20231204 | 133100 | 1447919210 | 7810 | 7810 | 7810 | 7810 | 73 |
| 321 | 20231204 | 133000 | 1447349080 | 7820 | 7820 | 7820 | 7820 | 0 |
| 322 | 20231204 | 132900 | 1447349080 | 7820 | 7820 | 7820 | 7820 | 10 |
| 323 | 20231204 | 132800 | 1447270880 | 7820 | 7820 | 7820 | 7820 | 1 |
| 324 | 20231204 | 132700 | 1447263060 | 7810 | 7810 | 7810 | 7810 | 11 |
| 325 | 20231204 | 132600 | 1447177150 | 7810 | 7810 | 7810 | 7810 | 1 |
| 326 | 20231204 | 132500 | 1447169340 | 7810 | 7810 | 7810 | 7810 | 0 |
| 327 | 20231204 | 132400 | 1447169340 | 7810 | 7810 | 7810 | 7810 | 213 |
| 328 | 20231204 | 132300 | 1445505810 | 7810 | 7820 | 7820 | 7810 | 121 |
| 329 | 20231204 | 132200 | 1444560750 | 7810 | 7820 | 7820 | 7810 | 164 |
| 330 | 20231204 | 132100 | 1443279270 | 7820 | 7810 | 7820 | 7810 | 101 |
| 331 | 20231204 | 132000 | 1442490450 | 7810 | 7810 | 7810 | 7810 | 57 |
| 332 | 20231204 | 131900 | 1442045280 | 7820 | 7820 | 7820 | 7820 | 0 |
| 333 | 20231204 | 131800 | 1442045280 | 7820 | 7820 | 7820 | 7820 | 69 |
| 334 | 20231204 | 131700 | 1441505700 | 7820 | 7820 | 7820 | 7820 | 1 |
| 335 | 20231204 | 131600 | 1441497880 | 7810 | 7810 | 7820 | 7810 | 4 |
| 336 | 20231204 | 131500 | 1441466620 | 7810 | 7820 | 7820 | 7810 | 79 |
| 337 | 20231204 | 131400 | 1440848850 | 7820 | 7820 | 7820 | 7820 | 11 |
| 338 | 20231204 | 131300 | 1440762830 | 7800 | 7800 | 7800 | 7800 | 129 |
| 339 | 20231204 | 131200 | 1439756630 | 7800 | 7800 | 7800 | 7790 | 115 |
| 340 | 20231204 | 131100 | 1438860760 | 7800 | 7800 | 7800 | 7790 | 29 |
| 341 | 20231204 | 131000 | 1438634660 | 7800 | 7790 | 7800 | 7790 | 15 |
| 342 | 20231204 | 130900 | 1438517710 | 7790 | 7790 | 7790 | 7790 | 73 |
| 343 | 20231204 | 130800 | 1437949040 | 7790 | 7790 | 7790 | 7790 | 0 |
| 344 | 20231204 | 130700 | 1437949040 | 7790 | 7800 | 7800 | 7780 | 592 |
| 345 | 20231204 | 130600 | 1433338980 | 7800 | 7800 | 7800 | 7800 | 275 |
| 346 | 20231204 | 130500 | 1431193980 | 7800 | 7810 | 7810 | 7800 | 200 |
| 347 | 20231204 | 130400 | 1429633960 | 7810 | 7810 | 7810 | 7810 | 0 |
| 348 | 20231204 | 130300 | 1429633960 | 7810 | 7810 | 7810 | 7810 | 0 |
| 349 | 20231204 | 130200 | 1429633960 | 7810 | 7810 | 7810 | 7810 | 107 |
| 350 | 20231204 | 130100 | 1428798290 | 7820 | 7810 | 7820 | 7810 | 161 |
| 351 | 20231204 | 130000 | 1427539670 | 7810 | 7800 | 7810 | 7800 | 933 |
| 352 | 20231204 | 125900 | 1420260150 | 7810 | 7820 | 7820 | 7810 | 295 |
| 353 | 20231204 | 125800 | 1417954410 | 7820 | 7810 | 7820 | 7810 | 2274 |
| 354 | 20231204 | 125700 | 1400178430 | 7810 | 7810 | 7810 | 7810 | 309 |
| 355 | 20231204 | 125600 | 1397765140 | 7810 | 7810 | 7810 | 7810 | 44 |
| 356 | 20231204 | 125500 | 1397421500 | 7810 | 7810 | 7820 | 7810 | 352 |
| 357 | 20231204 | 125400 | 1394671160 | 7810 | 7810 | 7810 | 7810 | 0 |
| 358 | 20231204 | 125300 | 1394671160 | 7810 | 7810 | 7810 | 7810 | 71 |
| 359 | 20231204 | 125200 | 1394116650 | 7820 | 7800 | 7820 | 7800 | 972 |
| 360 | 20231204 | 125100 | 1386532330 | 7800 | 7800 | 7800 | 7800 | 846 |
| 361 | 20231204 | 125000 | 1379933530 | 7800 | 7800 | 7800 | 7800 | 725 |
| 362 | 20231204 | 124900 | 1374278530 | 7800 | 7810 | 7810 | 7800 | 501 |
| 363 | 20231204 | 124800 | 1370366910 | 7810 | 7810 | 7810 | 7810 | 146 |
| 364 | 20231204 | 124700 | 1369226650 | 7820 | 7810 | 7820 | 7810 | 254 |
| 365 | 20231204 | 124600 | 1367242900 | 7820 | 7810 | 7820 | 7810 | 51 |
| 366 | 20231204 | 124500 | 1366844580 | 7810 | 7820 | 7820 | 7810 | 607 |
| 367 | 20231204 | 124400 | 1362101860 | 7820 | 7810 | 7820 | 7800 | 1449 |
| 368 | 20231204 | 124300 | 1350784270 | 7800 | 7810 | 7810 | 7780 | 4448 |
| 369 | 20231204 | 124200 | 1316084550 | 7800 | 7800 | 7800 | 7780 | 1787 |
| 370 | 20231204 | 124100 | 1302165550 | 7790 | 7800 | 7800 | 7790 | 272 |
| 371 | 20231204 | 124000 | 1300045950 | 7790 | 7790 | 7790 | 7790 | 236 |
| 372 | 20231204 | 123900 | 1298207510 | 7790 | 7790 | 7790 | 7790 | 31 |
| 373 | 20231204 | 123800 | 1297966020 | 7790 | 7790 | 7790 | 7790 | 35 |
| 374 | 20231204 | 123700 | 1297693370 | 7790 | 7790 | 7800 | 7790 | 430 |
| 375 | 20231204 | 123600 | 1294343410 | 7790 | 7780 | 7790 | 7780 | 451 |
| 376 | 20231204 | 123500 | 1290831120 | 7790 | 7790 | 7790 | 7790 | 90 |
| 377 | 20231204 | 123400 | 1290130020 | 7780 | 7780 | 7780 | 7780 | 200 |
| 378 | 20231204 | 123300 | 1288574020 | 7780 | 7780 | 7780 | 7780 | 531 |
| 379 | 20231204 | 123200 | 1284442840 | 7770 | 7770 | 7770 | 7770 | 392 |
| 380 | 20231204 | 123100 | 1281397000 | 7770 | 7770 | 7770 | 7770 | 0 |
| 381 | 20231204 | 123000 | 1281397000 | 7770 | 7770 | 7770 | 7770 | 0 |
| 382 | 20231204 | 122900 | 1281397000 | 7770 | 7780 | 7780 | 7770 | 785 |
| 383 | 20231204 | 122800 | 1275297520 | 7770 | 7760 | 7770 | 7760 | 407 |
| 384 | 20231204 | 122700 | 1272139130 | 7760 | 7750 | 7760 | 7750 | 150 |
| 385 | 20231204 | 122600 | 1270975630 | 7750 | 7760 | 7760 | 7750 | 574 |
| 386 | 20231204 | 122500 | 1266526930 | 7760 | 7760 | 7760 | 7760 | 128 |
| 387 | 20231204 | 122400 | 1265533650 | 7760 | 7750 | 7760 | 7750 | 58 |
| 388 | 20231204 | 122300 | 1265083620 | 7750 | 7750 | 7750 | 7750 | 100 |
| 389 | 20231204 | 122200 | 1264308620 | 7770 | 7760 | 7770 | 7760 | 334 |
| 390 | 20231204 | 122100 | 1261715780 | 7760 | 7780 | 7780 | 7760 | 2369 |
| 391 | 20231204 | 122000 | 1243312140 | 7780 | 7780 | 7780 | 7780 | 3 |
| 392 | 20231204 | 121900 | 1243288800 | 7780 | 7780 | 7780 | 7780 | 0 |
| 393 | 20231204 | 121800 | 1243288800 | 7780 | 7780 | 7780 | 7780 | 70 |
| 394 | 20231204 | 121700 | 1242744200 | 7770 | 7770 | 7770 | 7770 | 1397 |
| 395 | 20231204 | 121600 | 1231889510 | 7770 | 7770 | 7770 | 7770 | 0 |
| 396 | 20231204 | 121500 | 1231889510 | 7770 | 7770 | 7770 | 7770 | 5 |
| 397 | 20231204 | 121400 | 1231850660 | 7770 | 7770 | 7770 | 7770 | 68 |
| 398 | 20231204 | 121300 | 1231322300 | 7760 | 7760 | 7760 | 7760 | 0 |
| 399 | 20231204 | 121200 | 1231322300 | 7760 | 7760 | 7760 | 7760 | 0 |
| 400 | 20231204 | 121100 | 1231322300 | 7760 | 7770 | 7770 | 7760 | 126 |
| 401 | 20231204 | 121000 | 1230344340 | 7770 | 7770 | 7770 | 7770 | 8 |
| 402 | 20231204 | 120900 | 1230282180 | 7760 | 7760 | 7760 | 7760 | 107 |
| 403 | 20231204 | 120800 | 1229451860 | 7770 | 7770 | 7770 | 7770 | 11 |
| 404 | 20231204 | 120700 | 1229366390 | 7760 | 7760 | 7760 | 7760 | 110 |
| 405 | 20231204 | 120600 | 1228512790 | 7760 | 7760 | 7760 | 7760 | 152 |
| 406 | 20231204 | 120500 | 1227333270 | 7760 | 7760 | 7760 | 7730 | 3404 |
| 407 | 20231204 | 120400 | 1200984370 | 7760 | 7760 | 7760 | 7760 | 211 |
| 408 | 20231204 | 120300 | 1199347010 | 7760 | 7760 | 7760 | 7760 | 0 |
| 409 | 20231204 | 120200 | 1199347010 | 7760 | 7740 | 7760 | 7740 | 767 |
| 410 | 20231204 | 120100 | 1193400800 | 7750 | 7750 | 7750 | 7750 | 1 |
| 411 | 20231204 | 120000 | 1193393050 | 7740 | 7740 | 7740 | 7740 | 882 |
| 412 | 20231204 | 115900 | 1186566370 | 7740 | 7740 | 7740 | 7740 | 400 |
| 413 | 20231204 | 115800 | 1183470370 | 7750 | 7750 | 7750 | 7750 | 3 |
| 414 | 20231204 | 115700 | 1183447120 | 7750 | 7740 | 7750 | 7740 | 237 |
| 415 | 20231204 | 115600 | 1181610870 | 7740 | 7740 | 7740 | 7740 | 0 |
| 416 | 20231204 | 115500 | 1181610870 | 7740 | 7730 | 7750 | 7730 | 114 |
| 417 | 20231204 | 115400 | 1180727400 | 7730 | 7740 | 7740 | 7730 | 602 |
| 418 | 20231204 | 115300 | 1176072920 | 7750 | 7760 | 7760 | 7740 | 114 |
| 419 | 20231204 | 115200 | 1175190470 | 7740 | 7760 | 7760 | 7740 | 216 |
| 420 | 20231204 | 115100 | 1173518610 | 7740 | 7740 | 7740 | 7740 | 80 |
| 421 | 20231204 | 115000 | 1172899410 | 7740 | 7740 | 7740 | 7740 | 1 |
| 422 | 20231204 | 114900 | 1172891670 | 7740 | 7760 | 7760 | 7740 | 107 |
| 423 | 20231204 | 114800 | 1172063470 | 7740 | 7740 | 7740 | 7740 | 1 |
| 424 | 20231204 | 114700 | 1172055730 | 7730 | 7740 | 7740 | 7730 | 1020 |
| 425 | 20231204 | 114600 | 1164161140 | 7740 | 7740 | 7740 | 7740 | 2 |
| 426 | 20231204 | 114500 | 1164145660 | 7740 | 7740 | 7740 | 7740 | 1 |
| 427 | 20231204 | 114400 | 1164137920 | 7740 | 7740 | 7740 | 7740 | 500 |
| 428 | 20231204 | 114300 | 1160267920 | 7740 | 7740 | 7740 | 7740 | 1826 |
| 429 | 20231204 | 114200 | 1146134680 | 7730 | 7730 | 7730 | 7730 | 1 |
| 430 | 20231204 | 114100 | 1146126950 | 7740 | 7740 | 7740 | 7740 | 1 |
| 431 | 20231204 | 114000 | 1146119210 | 7730 | 7740 | 7740 | 7730 | 21 |
| 432 | 20231204 | 113900 | 1145956870 | 7720 | 7720 | 7720 | 7720 | 0 |
| 433 | 20231204 | 113800 | 1145956870 | 7720 | 7720 | 7720 | 7720 | 30 |
| 434 | 20231204 | 113700 | 1145725270 | 7720 | 7740 | 7740 | 7720 | 198 |
| 435 | 20231204 | 113600 | 1144195720 | 7740 | 7740 | 7740 | 7740 | 5 |
| 436 | 20231204 | 113500 | 1144157020 | 7740 | 7730 | 7740 | 7730 | 472 |
| 437 | 20231204 | 113400 | 1140505140 | 7730 | 7720 | 7730 | 7720 | 251 |
| 438 | 20231204 | 113300 | 1138566210 | 7720 | 7720 | 7720 | 7720 | 600 |
| 439 | 20231204 | 113200 | 1133934210 | 7730 | 7730 | 7730 | 7730 | 14 |
| 440 | 20231204 | 113100 | 1133825990 | 7730 | 7730 | 7730 | 7730 | 12 |
| 441 | 20231204 | 113000 | 1133733230 | 7730 | 7720 | 7730 | 7720 | 3545 |
| 442 | 20231204 | 112900 | 1106365820 | 7720 | 7710 | 7720 | 7710 | 1310 |
| 443 | 20231204 | 112800 | 1096265710 | 7710 | 7710 | 7710 | 7710 | 117 |
| 444 | 20231204 | 112700 | 1095363640 | 7720 | 7710 | 7720 | 7710 | 1047 |
| 445 | 20231204 | 112600 | 1087291260 | 7720 | 7720 | 7720 | 7710 | 208 |
| 446 | 20231204 | 112500 | 1085686560 | 7720 | 7720 | 7720 | 7720 | 4 |
| 447 | 20231204 | 112400 | 1085655680 | 7710 | 7720 | 7720 | 7710 | 2279 |
| 448 | 20231204 | 112300 | 1068062870 | 7720 | 7720 | 7720 | 7720 | 1 |
| 449 | 20231204 | 112200 | 1068055150 | 7720 | 7710 | 7720 | 7710 | 68 |
| 450 | 20231204 | 112100 | 1067530250 | 7720 | 7710 | 7720 | 7710 | 628 |
| 451 | 20231204 | 112000 | 1062687870 | 7720 | 7720 | 7720 | 7720 | 344 |
| 452 | 20231204 | 111900 | 1060032190 | 7710 | 7720 | 7720 | 7710 | 1005 |
| 453 | 20231204 | 111800 | 1052274120 | 7720 | 7720 | 7720 | 7720 | 0 |
| 454 | 20231204 | 111700 | 1052274120 | 7720 | 7720 | 7720 | 7720 | 100 |
| 455 | 20231204 | 111600 | 1051502120 | 7720 | 7720 | 7720 | 7720 | 286 |
| 456 | 20231204 | 111500 | 1049294200 | 7720 | 7720 | 7730 | 7720 | 386 |
| 457 | 20231204 | 111400 | 1046312270 | 7730 | 7720 | 7730 | 7720 | 704 |
| 458 | 20231204 | 111300 | 1040877380 | 7720 | 7720 | 7720 | 7720 | 65 |
| 459 | 20231204 | 111200 | 1040375580 | 7720 | 7720 | 7720 | 7720 | 3 |
| 460 | 20231204 | 111100 | 1040352420 | 7720 | 7720 | 7720 | 7720 | 297 |
| 461 | 20231204 | 111000 | 1038059580 | 7720 | 7720 | 7720 | 7720 | 309 |
| 462 | 20231204 | 110900 | 1035674100 | 7720 | 7710 | 7720 | 7710 | 135 |
| 463 | 20231204 | 110800 | 1034632510 | 7710 | 7710 | 7710 | 7710 | 300 |
| 464 | 20231204 | 110700 | 1032319510 | 7720 | 7720 | 7720 | 7720 | 51 |
| 465 | 20231204 | 110600 | 1031925790 | 7720 | 7720 | 7720 | 7720 | 1 |
| 466 | 20231204 | 110500 | 1031918070 | 7720 | 7720 | 7720 | 7720 | 1608 |
| 467 | 20231204 | 110400 | 1019504310 | 7730 | 7730 | 7730 | 7730 | 11 |
| 468 | 20231204 | 110300 | 1019419280 | 7730 | 7730 | 7730 | 7730 | 413 |
| 469 | 20231204 | 110200 | 1016226790 | 7720 | 7720 | 7720 | 7720 | 50 |
| 470 | 20231204 | 110100 | 1015840790 | 7720 | 7730 | 7730 | 7720 | 112 |
| 471 | 20231204 | 110000 | 1014976030 | 7730 | 7730 | 7730 | 7730 | 15 |
| 472 | 20231204 | 105900 | 1014860080 | 7740 | 7730 | 7740 | 7730 | 413 |
| 473 | 20231204 | 105800 | 1011667580 | 7730 | 7730 | 7730 | 7730 | 134 |
| 474 | 20231204 | 105700 | 1010631760 | 7740 | 7740 | 7740 | 7740 | 98 |
| 475 | 20231204 | 105600 | 1009873240 | 7730 | 7730 | 7730 | 7730 | 0 |
| 476 | 20231204 | 105500 | 1009873240 | 7730 | 7730 | 7730 | 7730 | 107 |
| 477 | 20231204 | 105400 | 1009046130 | 7730 | 7730 | 7730 | 7730 | 282 |
| 478 | 20231204 | 105300 | 1006866270 | 7730 | 7730 | 7730 | 7730 | 86 |
| 479 | 20231204 | 105200 | 1006201490 | 7730 | 7730 | 7730 | 7730 | 51 |
| 480 | 20231204 | 105100 | 1005807260 | 7740 | 7730 | 7740 | 7730 | 480 |
| 481 | 20231204 | 105000 | 1002096850 | 7730 | 7720 | 7730 | 7720 | 462 |
| 482 | 20231204 | 104900 | 998528080 | 7720 | 7720 | 7720 | 7720 | 129 |
| 483 | 20231204 | 104800 | 997532200 | 7720 | 7720 | 7720 | 7720 | 2 |
| 484 | 20231204 | 104700 | 997516760 | 7720 | 7720 | 7720 | 7710 | 1145 |
| 485 | 20231204 | 104600 | 988684000 | 7710 | 7740 | 7740 | 7700 | 12681 |
| 486 | 20231204 | 104500 | 890897960 | 7740 | 7730 | 7740 | 7730 | 540 |
| 487 | 20231204 | 104400 | 886719360 | 7740 | 7740 | 7740 | 7740 | 3 |
| 488 | 20231204 | 104300 | 886696140 | 7740 | 7750 | 7750 | 7730 | 164 |
| 489 | 20231204 | 104200 | 885427360 | 7750 | 7750 | 7750 | 7730 | 57 |
| 490 | 20231204 | 104100 | 884986590 | 7750 | 7730 | 7750 | 7730 | 108 |
| 491 | 20231204 | 104000 | 884151730 | 7730 | 7740 | 7740 | 7730 | 2102 |
| 492 | 20231204 | 103900 | 867899280 | 7740 | 7740 | 7740 | 7740 | 490 |
| 493 | 20231204 | 103800 | 864106680 | 7740 | 7740 | 7740 | 7740 | 38 |
| 494 | 20231204 | 103700 | 863812560 | 7740 | 7750 | 7750 | 7740 | 1171 |
| 495 | 20231204 | 103600 | 854738050 | 7760 | 7760 | 7760 | 7750 | 135 |
| 496 | 20231204 | 103500 | 853691420 | 7760 | 7760 | 7760 | 7760 | 20 |
| 497 | 20231204 | 103400 | 853536220 | 7750 | 7750 | 7750 | 7750 | 574 |
| 498 | 20231204 | 103300 | 849087720 | 7760 | 7760 | 7760 | 7760 | 148 |
| 499 | 20231204 | 103200 | 847939240 | 7760 | 7770 | 7770 | 7760 | 712 |
| 500 | 20231204 | 103100 | 842414020 | 7760 | 7760 | 7760 | 7760 | 1054 |
| 501 | 20231204 | 103000 | 834234980 | 7770 | 7770 | 7770 | 7770 | 80 |
| 502 | 20231204 | 102900 | 833613380 | 7770 | 7770 | 7770 | 7770 | 2958 |
| 503 | 20231204 | 102800 | 810629720 | 7780 | 7780 | 7780 | 7780 | 0 |
| 504 | 20231204 | 102700 | 810629720 | 7780 | 7790 | 7790 | 7780 | 510 |
| 505 | 20231204 | 102600 | 806658000 | 7790 | 7780 | 7790 | 7770 | 1611 |
| 506 | 20231204 | 102500 | 794117830 | 7780 | 7780 | 7780 | 7780 | 26 |
| 507 | 20231204 | 102400 | 793915550 | 7780 | 7780 | 7780 | 7780 | 573 |
| 508 | 20231204 | 102300 | 789457610 | 7770 | 7770 | 7770 | 7770 | 200 |
| 509 | 20231204 | 102200 | 787903610 | 7770 | 7770 | 7770 | 7770 | 1 |
| 510 | 20231204 | 102100 | 787895840 | 7770 | 7780 | 7780 | 7770 | 2164 |
| 511 | 20231204 | 102000 | 771076080 | 7790 | 7790 | 7790 | 7790 | 145 |
| 512 | 20231204 | 101900 | 769946530 | 7790 | 7790 | 7790 | 7790 | 12 |
| 513 | 20231204 | 101800 | 769853050 | 7790 | 7800 | 7800 | 7780 | 211 |
| 514 | 20231204 | 101700 | 768210170 | 7780 | 7780 | 7780 | 7780 | 191 |
| 515 | 20231204 | 101600 | 766724190 | 7780 | 7780 | 7780 | 7780 | 0 |
| 516 | 20231204 | 101500 | 766724190 | 7780 | 7790 | 7790 | 7780 | 732 |
| 517 | 20231204 | 101400 | 761025910 | 7790 | 7790 | 7790 | 7790 | 16 |
| 518 | 20231204 | 101300 | 760901270 | 7790 | 7780 | 7790 | 7780 | 51 |
| 519 | 20231204 | 101200 | 760504180 | 7780 | 7780 | 7780 | 7780 | 0 |
| 520 | 20231204 | 101100 | 760504180 | 7780 | 7790 | 7790 | 7780 | 4835 |
| 521 | 20231204 | 101000 | 722880880 | 7800 | 7800 | 7800 | 7800 | 5 |
| 522 | 20231204 | 100900 | 722841880 | 7800 | 7800 | 7800 | 7800 | 29 |
| 523 | 20231204 | 100800 | 722615680 | 7800 | 7800 | 7800 | 7800 | 35 |
| 524 | 20231204 | 100700 | 722342680 | 7800 | 7800 | 7800 | 7800 | 2 |
| 525 | 20231204 | 100600 | 722327080 | 7800 | 7800 | 7800 | 7790 | 434 |
| 526 | 20231204 | 100500 | 718946180 | 7800 | 7810 | 7810 | 7800 | 79 |
| 527 | 20231204 | 100400 | 718329970 | 7810 | 7810 | 7810 | 7810 | 1 |
| 528 | 20231204 | 100300 | 718322160 | 7810 | 7810 | 7810 | 7810 | 1 |
| 529 | 20231204 | 100200 | 718314350 | 7810 | 7810 | 7810 | 7810 | 1159 |
| 530 | 20231204 | 100100 | 709262560 | 7810 | 7800 | 7810 | 7800 | 2143 |
| 531 | 20231204 | 100000 | 692529260 | 7800 | 7790 | 7800 | 7790 | 160 |
| 532 | 20231204 | 095900 | 691282580 | 7800 | 7790 | 7800 | 7790 | 766 |
| 533 | 20231204 | 095800 | 685315430 | 7790 | 7790 | 7790 | 7780 | 240 |
| 534 | 20231204 | 095700 | 683447830 | 7790 | 7780 | 7790 | 7780 | 218 |
| 535 | 20231204 | 095600 | 681750680 | 7790 | 7790 | 7790 | 7790 | 100 |
| 536 | 20231204 | 095500 | 680971680 | 7790 | 7790 | 7790 | 7790 | 374 |
| 537 | 20231204 | 095400 | 678058220 | 7790 | 7780 | 7790 | 7780 | 210 |
| 538 | 20231204 | 095300 | 676423320 | 7790 | 7780 | 7790 | 7780 | 166 |
| 539 | 20231204 | 095200 | 675131830 | 7780 | 7780 | 7780 | 7780 | 2 |
| 540 | 20231204 | 095100 | 675116270 | 7780 | 7780 | 7780 | 7780 | 1212 |
| 541 | 20231204 | 095000 | 665686910 | 7780 | 7770 | 7780 | 7770 | 593 |
| 542 | 20231204 | 094900 | 661076930 | 7780 | 7770 | 7780 | 7770 | 3389 |
| 543 | 20231204 | 094800 | 634739380 | 7780 | 7780 | 7780 | 7780 | 375 |
| 544 | 20231204 | 094700 | 631821880 | 7780 | 7790 | 7790 | 7780 | 5101 |
| 545 | 20231204 | 094600 | 592135900 | 7790 | 7790 | 7790 | 7790 | 0 |
| 546 | 20231204 | 094500 | 592135900 | 7790 | 7800 | 7810 | 7790 | 1512 |
| 547 | 20231204 | 094400 | 580340640 | 7800 | 7810 | 7820 | 7800 | 664 |
| 548 | 20231204 | 094300 | 575157280 | 7810 | 7820 | 7830 | 7810 | 1464 |
| 549 | 20231204 | 094200 | 563715550 | 7820 | 7790 | 7820 | 7790 | 2315 |
| 550 | 20231204 | 094100 | 545660640 | 7780 | 7790 | 7790 | 7780 | 545 |
| 551 | 20231204 | 094000 | 541420300 | 7790 | 7790 | 7790 | 7780 | 499 |
| 552 | 20231204 | 093900 | 537533650 | 7780 | 7770 | 7780 | 7770 | 680 |
| 553 | 20231204 | 093800 | 532246760 | 7770 | 7780 | 7780 | 7770 | 247 |
| 554 | 20231204 | 093700 | 530327560 | 7780 | 7770 | 7780 | 7770 | 2029 |
| 555 | 20231204 | 093600 | 514561980 | 7770 | 7760 | 7770 | 7760 | 255 |
| 556 | 20231204 | 093500 | 512581340 | 7770 | 7750 | 7770 | 7750 | 5505 |
| 557 | 20231204 | 093400 | 469831610 | 7740 | 7750 | 7750 | 7740 | 319 |
| 558 | 20231204 | 093300 | 467362420 | 7750 | 7770 | 7770 | 7750 | 2044 |
| 559 | 20231204 | 093200 | 451502050 | 7770 | 7770 | 7770 | 7760 | 785 |
| 560 | 20231204 | 093100 | 445405610 | 7760 | 7760 | 7760 | 7760 | 309 |
| 561 | 20231204 | 093000 | 443007770 | 7730 | 7720 | 7760 | 7720 | 998 |
| 562 | 20231204 | 092900 | 435302630 | 7720 | 7720 | 7720 | 7710 | 269 |
| 563 | 20231204 | 092800 | 433228610 | 7720 | 7720 | 7720 | 7720 | 72 |
| 564 | 20231204 | 092700 | 432672770 | 7720 | 7730 | 7730 | 7720 | 372 |
| 565 | 20231204 | 092600 | 429800740 | 7730 | 7730 | 7730 | 7730 | 139 |
| 566 | 20231204 | 092500 | 428726270 | 7730 | 7760 | 7760 | 7730 | 725 |
| 567 | 20231204 | 092400 | 423118200 | 7760 | 7710 | 7800 | 7710 | 4980 |
| 568 | 20231204 | 092300 | 384569220 | 7710 | 7720 | 7720 | 7710 | 254 |
| 569 | 20231204 | 092200 | 382609510 | 7720 | 7710 | 7720 | 7710 | 53 |
| 570 | 20231204 | 092100 | 382200870 | 7700 | 7720 | 7720 | 7700 | 958 |
| 571 | 20231204 | 092000 | 374815430 | 7720 | 7720 | 7720 | 7710 | 273 |
| 572 | 20231204 | 091900 | 372710560 | 7700 | 7720 | 7720 | 7700 | 203 |
| 573 | 20231204 | 091800 | 371145380 | 7720 | 7700 | 7720 | 7700 | 404 |
| 574 | 20231204 | 091700 | 368031550 | 7710 | 7710 | 7710 | 7700 | 809 |
| 575 | 20231204 | 091600 | 361802120 | 7710 | 7700 | 7710 | 7700 | 883 |
| 576 | 20231204 | 091500 | 355002970 | 7700 | 7710 | 7710 | 7700 | 2224 |
| 577 | 20231204 | 091400 | 337877820 | 7720 | 7720 | 7720 | 7720 | 176 |
| 578 | 20231204 | 091300 | 336519100 | 7730 | 7770 | 7770 | 7730 | 342 |
| 579 | 20231204 | 091200 | 333873600 | 7730 | 7700 | 7780 | 7690 | 6533 |
| 580 | 20231204 | 091100 | 283458180 | 7700 | 7700 | 7710 | 7690 | 3873 |
| 581 | 20231204 | 091000 | 253638280 | 7700 | 7700 | 7700 | 7690 | 644 |
| 582 | 20231204 | 090900 | 248679850 | 7700 | 7720 | 7720 | 7700 | 1001 |
| 583 | 20231204 | 090800 | 240971850 | 7720 | 7720 | 7720 | 7690 | 7098 |
| 584 | 20231204 | 090700 | 186350670 | 7720 | 7720 | 7720 | 7710 | 2849 |
| 585 | 20231204 | 090600 | 164372430 | 7730 | 7720 | 7730 | 7710 | 3712 |
| 586 | 20231204 | 090500 | 135730920 | 7730 | 7730 | 7740 | 7720 | 1050 |
| 587 | 20231204 | 090400 | 127616050 | 7740 | 7750 | 7750 | 7730 | 470 |
| 588 | 20231204 | 090300 | 123981940 | 7740 | 7740 | 7740 | 7710 | 2923 |
| 589 | 20231204 | 090200 | 101422580 | 7730 | 7740 | 7770 | 7700 | 4116 |
| 590 | 20231204 | 090100 | 69644020 | 7750 | 7760 | 7790 | 7750 | 735 |
| 591 | 20231204 | 090000 | 63946400 | 7750 | 7890 | 7890 | 7750 | 8165 |