28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 184900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 4731 |
| 3 | 20231212 | 184800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 4 | 20231212 | 184700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 5 | 20231212 | 184600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 6 | 20231212 | 184500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 7 | 20231212 | 184400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 8 | 20231212 | 184300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 9 | 20231212 | 184200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 10 | 20231212 | 184100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 11 | 20231212 | 184000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 12 | 20231212 | 183900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 13 | 20231212 | 183800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 14 | 20231212 | 183700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 15 | 20231212 | 183600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 16 | 20231212 | 183500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 17 | 20231212 | 183400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 18 | 20231212 | 183300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 19 | 20231212 | 183200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 20 | 20231212 | 183100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 21 | 20231212 | 183000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 22 | 20231212 | 182900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 23 | 20231212 | 182800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 24 | 20231212 | 182700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 25 | 20231212 | 182600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 26 | 20231212 | 182500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 27 | 20231212 | 182400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 28 | 20231212 | 182300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 29 | 20231212 | 182200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 30 | 20231212 | 182100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 31 | 20231212 | 182000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 32 | 20231212 | 181900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 4731 |
| 33 | 20231212 | 181800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 34 | 20231212 | 181700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 35 | 20231212 | 181600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 36 | 20231212 | 181500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 37 | 20231212 | 181400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 38 | 20231212 | 181300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 39 | 20231212 | 181200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 40 | 20231212 | 181100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 41 | 20231212 | 181000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 42 | 20231212 | 180900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 43 | 20231212 | 180800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 44 | 20231212 | 180700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 45 | 20231212 | 180600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 46 | 20231212 | 180500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 47 | 20231212 | 180400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 48 | 20231212 | 180300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 49 | 20231212 | 180200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 50 | 20231212 | 180100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 51 | 20231212 | 180000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 52 | 20231212 | 175900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 53 | 20231212 | 175800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 54 | 20231212 | 175700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 55 | 20231212 | 175600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 56 | 20231212 | 175500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 57 | 20231212 | 175400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 58 | 20231212 | 175300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 59 | 20231212 | 175200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 60 | 20231212 | 175100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 61 | 20231212 | 175000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 62 | 20231212 | 174900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 4731 |
| 63 | 20231212 | 174800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 64 | 20231212 | 174700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 65 | 20231212 | 174600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 66 | 20231212 | 174500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 67 | 20231212 | 174400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 68 | 20231212 | 174300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 69 | 20231212 | 174200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 70 | 20231212 | 174100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 71 | 20231212 | 174000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 72 | 20231212 | 173900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 73 | 20231212 | 173800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 74 | 20231212 | 173700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 75 | 20231212 | 173600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 76 | 20231212 | 173500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 77 | 20231212 | 173400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 78 | 20231212 | 173300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 79 | 20231212 | 173200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 80 | 20231212 | 173100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 81 | 20231212 | 173000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 82 | 20231212 | 172900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 83 | 20231212 | 172800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 84 | 20231212 | 172700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 85 | 20231212 | 172600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 86 | 20231212 | 172500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 87 | 20231212 | 172400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 88 | 20231212 | 172300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 89 | 20231212 | 172200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 90 | 20231212 | 172100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 91 | 20231212 | 172000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 92 | 20231212 | 171900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 4731 |
| 93 | 20231212 | 171800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 94 | 20231212 | 171700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 95 | 20231212 | 171600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 96 | 20231212 | 171500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 97 | 20231212 | 171400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 98 | 20231212 | 171300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 99 | 20231212 | 171200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 100 | 20231212 | 171100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 101 | 20231212 | 171000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 102 | 20231212 | 170900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 103 | 20231212 | 170800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 104 | 20231212 | 170700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 105 | 20231212 | 170600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 106 | 20231212 | 170500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 107 | 20231212 | 170400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 108 | 20231212 | 170300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 109 | 20231212 | 170200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 110 | 20231212 | 170100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 111 | 20231212 | 170000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 112 | 20231212 | 165900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 113 | 20231212 | 165800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 114 | 20231212 | 165700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 115 | 20231212 | 165600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 116 | 20231212 | 165500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 117 | 20231212 | 165400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 118 | 20231212 | 165300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 119 | 20231212 | 165200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 120 | 20231212 | 165100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 121 | 20231212 | 165000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 122 | 20231212 | 164900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 4731 |
| 123 | 20231212 | 164800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 124 | 20231212 | 164700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 125 | 20231212 | 164600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 126 | 20231212 | 164500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 127 | 20231212 | 164400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 128 | 20231212 | 164300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 129 | 20231212 | 164200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 130 | 20231212 | 164100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 131 | 20231212 | 164000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 132 | 20231212 | 163900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 133 | 20231212 | 163800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 134 | 20231212 | 163700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 135 | 20231212 | 163600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 136 | 20231212 | 163500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 137 | 20231212 | 163400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 138 | 20231212 | 163300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 139 | 20231212 | 163200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 140 | 20231212 | 163100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 141 | 20231212 | 163000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 142 | 20231212 | 162900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 143 | 20231212 | 162800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 144 | 20231212 | 162700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 145 | 20231212 | 162600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 146 | 20231212 | 162500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 147 | 20231212 | 162400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 148 | 20231212 | 162300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 149 | 20231212 | 162200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 150 | 20231212 | 162100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 151 | 20231212 | 162000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 152 | 20231212 | 161900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 4731 |
| 153 | 20231212 | 161800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 154 | 20231212 | 161700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 155 | 20231212 | 161600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 156 | 20231212 | 161500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 157 | 20231212 | 161400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 158 | 20231212 | 161300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 159 | 20231212 | 161200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 160 | 20231212 | 161100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 161 | 20231212 | 161000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 162 | 20231212 | 160900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 163 | 20231212 | 160800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 164 | 20231212 | 160700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 165 | 20231212 | 160600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 166 | 20231212 | 160500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 167 | 20231212 | 160400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 168 | 20231212 | 160300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 169 | 20231212 | 160200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 170 | 20231212 | 160100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 171 | 20231212 | 160000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 172 | 20231212 | 155900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 173 | 20231212 | 155800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 174 | 20231212 | 155700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 175 | 20231212 | 155600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 176 | 20231212 | 155500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 177 | 20231212 | 155400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 178 | 20231212 | 155300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 179 | 20231212 | 155200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 180 | 20231212 | 155100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 181 | 20231212 | 155000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 182 | 20231212 | 154900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 4731 |
| 183 | 20231212 | 154800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 184 | 20231212 | 154700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 185 | 20231212 | 154600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 186 | 20231212 | 154500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 187 | 20231212 | 154400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 188 | 20231212 | 154300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 189 | 20231212 | 154200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 190 | 20231212 | 154100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 191 | 20231212 | 154000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 192 | 20231212 | 153900 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 193 | 20231212 | 153800 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 194 | 20231212 | 153700 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 195 | 20231212 | 153600 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 196 | 20231212 | 153500 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 197 | 20231212 | 153400 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 198 | 20231212 | 153300 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 199 | 20231212 | 153200 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 200 | 20231212 | 153100 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 201 | 20231212 | 153000 | 1150258580 | 7870 | 7870 | 7870 | 7870 | 4731 |
| 202 | 20231212 | 152900 | 1113025610 | 7880 | 7880 | 7880 | 7880 | 0 |
| 203 | 20231212 | 152800 | 1113025610 | 7880 | 7880 | 7880 | 7880 | 0 |
| 204 | 20231212 | 152700 | 1113025610 | 7880 | 7880 | 7880 | 7880 | 0 |
| 205 | 20231212 | 152600 | 1113025610 | 7880 | 7880 | 7880 | 7880 | 0 |
| 206 | 20231212 | 152500 | 1113025610 | 7880 | 7880 | 7880 | 7880 | 0 |
| 207 | 20231212 | 152400 | 1113025610 | 7880 | 7880 | 7880 | 7880 | 0 |
| 208 | 20231212 | 152300 | 1113025610 | 7880 | 7880 | 7880 | 7880 | 0 |
| 209 | 20231212 | 152200 | 1113025610 | 7880 | 7880 | 7880 | 7880 | 0 |
| 210 | 20231212 | 152100 | 1113025610 | 7880 | 7880 | 7880 | 7880 | 0 |
| 211 | 20231212 | 152000 | 1113025610 | 7880 | 7880 | 7880 | 7880 | 0 |
| 212 | 20231212 | 151900 | 1113025610 | 7880 | 7900 | 7900 | 7880 | 1723 |
| 213 | 20231212 | 151800 | 1099418270 | 7910 | 7910 | 7910 | 7910 | 312 |
| 214 | 20231212 | 151700 | 1096950350 | 7910 | 7920 | 7920 | 7910 | 884 |
| 215 | 20231212 | 151600 | 1089957400 | 7920 | 7920 | 7920 | 7920 | 120 |
| 216 | 20231212 | 151500 | 1089007000 | 7920 | 7910 | 7920 | 7910 | 1716 |
| 217 | 20231212 | 151400 | 1075433410 | 7910 | 7920 | 7920 | 7910 | 523 |
| 218 | 20231212 | 151300 | 1071296100 | 7910 | 7910 | 7910 | 7900 | 326 |
| 219 | 20231212 | 151200 | 1068718290 | 7920 | 7920 | 7920 | 7910 | 337 |
| 220 | 20231212 | 151100 | 1066052590 | 7920 | 7920 | 7920 | 7920 | 1 |
| 221 | 20231212 | 151000 | 1066044670 | 7910 | 7910 | 7920 | 7900 | 198 |
| 222 | 20231212 | 150900 | 1064478520 | 7920 | 7920 | 7920 | 7920 | 1 |
| 223 | 20231212 | 150800 | 1064470600 | 7910 | 7910 | 7910 | 7910 | 939 |
| 224 | 20231212 | 150700 | 1057043110 | 7910 | 7900 | 7910 | 7900 | 1104 |
| 225 | 20231212 | 150600 | 1048311790 | 7890 | 7900 | 7900 | 7890 | 168 |
| 226 | 20231212 | 150500 | 1046985180 | 7900 | 7900 | 7900 | 7900 | 1 |
| 227 | 20231212 | 150400 | 1046977280 | 7900 | 7900 | 7900 | 7900 | 6 |
| 228 | 20231212 | 150300 | 1046929880 | 7870 | 7890 | 7890 | 7870 | 955 |
| 229 | 20231212 | 150200 | 1039407770 | 7900 | 7900 | 7900 | 7900 | 0 |
| 230 | 20231212 | 150100 | 1039407770 | 7900 | 7900 | 7900 | 7900 | 144 |
| 231 | 20231212 | 150000 | 1038270170 | 7900 | 7900 | 7900 | 7900 | 1 |
| 232 | 20231212 | 145900 | 1038262270 | 7900 | 7890 | 7900 | 7880 | 349 |
| 233 | 20231212 | 145800 | 1035511040 | 7880 | 7900 | 7900 | 7880 | 479 |
| 234 | 20231212 | 145700 | 1031734630 | 7900 | 7900 | 7900 | 7900 | 210 |
| 235 | 20231212 | 145600 | 1030075630 | 7900 | 7900 | 7900 | 7900 | 1 |
| 236 | 20231212 | 145500 | 1030067730 | 7890 | 7890 | 7890 | 7890 | 3 |
| 237 | 20231212 | 145400 | 1030044060 | 7900 | 7890 | 7900 | 7890 | 294 |
| 238 | 20231212 | 145300 | 1027724380 | 7890 | 7890 | 7890 | 7890 | 0 |
| 239 | 20231212 | 145200 | 1027724380 | 7890 | 7880 | 7890 | 7880 | 1001 |
| 240 | 20231212 | 145100 | 1019836020 | 7890 | 7890 | 7890 | 7890 | 1 |
| 241 | 20231212 | 145000 | 1019828130 | 7870 | 7900 | 7900 | 7860 | 11031 |
| 242 | 20231212 | 144900 | 933014510 | 7910 | 7900 | 7910 | 7900 | 211 |
| 243 | 20231212 | 144800 | 931347500 | 7910 | 7910 | 7910 | 7910 | 41 |
| 244 | 20231212 | 144700 | 931023190 | 7900 | 7910 | 7910 | 7900 | 724 |
| 245 | 20231212 | 144600 | 925301350 | 7910 | 7910 | 7910 | 7910 | 24 |
| 246 | 20231212 | 144500 | 925111510 | 7900 | 7900 | 7900 | 7900 | 1 |
| 247 | 20231212 | 144400 | 925103610 | 7900 | 7900 | 7900 | 7900 | 100 |
| 248 | 20231212 | 144300 | 924313610 | 7900 | 7890 | 7900 | 7890 | 513 |
| 249 | 20231212 | 144200 | 920263020 | 7880 | 7880 | 7880 | 7880 | 15 |
| 250 | 20231212 | 144100 | 920144820 | 7890 | 7890 | 7890 | 7890 | 0 |
| 251 | 20231212 | 144000 | 920144820 | 7890 | 7890 | 7890 | 7890 | 0 |
| 252 | 20231212 | 143900 | 920144820 | 7890 | 7890 | 7890 | 7890 | 1 |
| 253 | 20231212 | 143800 | 920136930 | 7890 | 7890 | 7890 | 7890 | 0 |
| 254 | 20231212 | 143700 | 920136930 | 7890 | 7890 | 7890 | 7890 | 1 |
| 255 | 20231212 | 143600 | 920129040 | 7880 | 7880 | 7880 | 7880 | 33 |
| 256 | 20231212 | 143500 | 919869000 | 7880 | 7880 | 7880 | 7880 | 0 |
| 257 | 20231212 | 143400 | 919869000 | 7880 | 7880 | 7880 | 7880 | 10 |
| 258 | 20231212 | 143300 | 919790200 | 7880 | 7870 | 7880 | 7870 | 15 |
| 259 | 20231212 | 143200 | 919672010 | 7870 | 7890 | 7890 | 7870 | 1189 |
| 260 | 20231212 | 143100 | 910299750 | 7890 | 7890 | 7890 | 7890 | 0 |
| 261 | 20231212 | 143000 | 910299750 | 7890 | 7900 | 7900 | 7890 | 54 |
| 262 | 20231212 | 142900 | 909873630 | 7900 | 7890 | 7900 | 7890 | 62 |
| 263 | 20231212 | 142800 | 909384330 | 7900 | 7900 | 7900 | 7900 | 33 |
| 264 | 20231212 | 142700 | 909123630 | 7900 | 7910 | 7910 | 7900 | 192 |
| 265 | 20231212 | 142600 | 907606710 | 7910 | 7910 | 7910 | 7910 | 3 |
| 266 | 20231212 | 142500 | 907582980 | 7910 | 7900 | 7910 | 7900 | 107 |
| 267 | 20231212 | 142400 | 906737580 | 7900 | 7900 | 7900 | 7900 | 84 |
| 268 | 20231212 | 142300 | 906073980 | 7900 | 7890 | 7900 | 7890 | 121 |
| 269 | 20231212 | 142200 | 905119280 | 7890 | 7890 | 7890 | 7890 | 11 |
| 270 | 20231212 | 142100 | 905032490 | 7890 | 7880 | 7890 | 7880 | 24 |
| 271 | 20231212 | 142000 | 904843140 | 7880 | 7880 | 7880 | 7880 | 4 |
| 272 | 20231212 | 141900 | 904811620 | 7890 | 7890 | 7890 | 7890 | 1198 |
| 273 | 20231212 | 141800 | 895359400 | 7910 | 7900 | 7910 | 7900 | 427 |
| 274 | 20231212 | 141700 | 891983830 | 7900 | 7890 | 7900 | 7890 | 125 |
| 275 | 20231212 | 141600 | 890997060 | 7890 | 7890 | 7890 | 7890 | 510 |
| 276 | 20231212 | 141500 | 886973160 | 7890 | 7890 | 7890 | 7890 | 5 |
| 277 | 20231212 | 141400 | 886933710 | 7890 | 7900 | 7900 | 7890 | 329 |
| 278 | 20231212 | 141300 | 884337050 | 7910 | 7900 | 7910 | 7900 | 536 |
| 279 | 20231212 | 141200 | 880102640 | 7910 | 7910 | 7910 | 7910 | 150 |
| 280 | 20231212 | 141100 | 878916140 | 7910 | 7910 | 7910 | 7910 | 50 |
| 281 | 20231212 | 141000 | 878520640 | 7910 | 7930 | 7930 | 7910 | 2033 |
| 282 | 20231212 | 140900 | 862419800 | 7930 | 7920 | 7930 | 7920 | 4 |
| 283 | 20231212 | 140800 | 862388110 | 7920 | 7930 | 7930 | 7920 | 108 |
| 284 | 20231212 | 140700 | 861532720 | 7930 | 7920 | 7930 | 7920 | 306 |
| 285 | 20231212 | 140600 | 859106190 | 7920 | 7920 | 7920 | 7910 | 256 |
| 286 | 20231212 | 140500 | 857078980 | 7920 | 7910 | 7920 | 7910 | 970 |
| 287 | 20231212 | 140400 | 849399680 | 7920 | 7910 | 7920 | 7910 | 130 |
| 288 | 20231212 | 140300 | 848371180 | 7910 | 7910 | 7910 | 7910 | 0 |
| 289 | 20231212 | 140200 | 848371180 | 7910 | 7910 | 7910 | 7910 | 0 |
| 290 | 20231212 | 140100 | 848371180 | 7910 | 7910 | 7910 | 7910 | 0 |
| 291 | 20231212 | 140000 | 848371180 | 7910 | 7930 | 7930 | 7910 | 2149 |
| 292 | 20231212 | 135900 | 831359100 | 7930 | 7930 | 7930 | 7930 | 126 |
| 293 | 20231212 | 135800 | 830359920 | 7930 | 7930 | 7930 | 7930 | 20 |
| 294 | 20231212 | 135700 | 830201320 | 7930 | 7930 | 7930 | 7930 | 5 |
| 295 | 20231212 | 135600 | 830161670 | 7930 | 7930 | 7930 | 7920 | 143 |
| 296 | 20231212 | 135500 | 829027980 | 7930 | 7930 | 7930 | 7920 | 327 |
| 297 | 20231212 | 135400 | 826435980 | 7930 | 7930 | 7930 | 7930 | 11 |
| 298 | 20231212 | 135300 | 826348750 | 7930 | 7930 | 7930 | 7930 | 3 |
| 299 | 20231212 | 135200 | 826324960 | 7920 | 7920 | 7920 | 7920 | 15 |
| 300 | 20231212 | 135100 | 826206160 | 7920 | 7920 | 7920 | 7920 | 283 |
| 301 | 20231212 | 135000 | 823964800 | 7920 | 7920 | 7920 | 7920 | 69 |
| 302 | 20231212 | 134900 | 823418320 | 7920 | 7920 | 7920 | 7920 | 66 |
| 303 | 20231212 | 134800 | 822895600 | 7920 | 7920 | 7920 | 7920 | 552 |
| 304 | 20231212 | 134700 | 818523760 | 7920 | 7920 | 7920 | 7920 | 12 |
| 305 | 20231212 | 134600 | 818428720 | 7920 | 7920 | 7920 | 7920 | 31 |
| 306 | 20231212 | 134500 | 818183200 | 7930 | 7930 | 7940 | 7930 | 1220 |
| 307 | 20231212 | 134400 | 808508300 | 7930 | 7920 | 7930 | 7920 | 321 |
| 308 | 20231212 | 134300 | 805965970 | 7920 | 7920 | 7920 | 7920 | 0 |
| 309 | 20231212 | 134200 | 805965970 | 7920 | 7920 | 7920 | 7910 | 830 |
| 310 | 20231212 | 134100 | 799392480 | 7930 | 7940 | 7940 | 7930 | 650 |
| 311 | 20231212 | 134000 | 794237080 | 7940 | 7930 | 7940 | 7930 | 144 |
| 312 | 20231212 | 133900 | 793095130 | 7930 | 7930 | 7930 | 7920 | 107 |
| 313 | 20231212 | 133800 | 792246640 | 7930 | 7930 | 7940 | 7920 | 773 |
| 314 | 20231212 | 133700 | 786118570 | 7930 | 7930 | 7940 | 7930 | 978 |
| 315 | 20231212 | 133600 | 778363020 | 7920 | 7920 | 7920 | 7920 | 1 |
| 316 | 20231212 | 133500 | 778355100 | 7920 | 7930 | 7930 | 7920 | 998 |
| 317 | 20231212 | 133400 | 770449440 | 7930 | 7930 | 7940 | 7930 | 1753 |
| 318 | 20231212 | 133300 | 756548140 | 7930 | 7920 | 7930 | 7920 | 3973 |
| 319 | 20231212 | 133200 | 725068000 | 7920 | 7920 | 7920 | 7920 | 1 |
| 320 | 20231212 | 133100 | 725060080 | 7910 | 7900 | 7910 | 7900 | 174 |
| 321 | 20231212 | 133000 | 723684110 | 7900 | 7900 | 7900 | 7900 | 0 |
| 322 | 20231212 | 132900 | 723684110 | 7900 | 7900 | 7900 | 7900 | 5 |
| 323 | 20231212 | 132800 | 723644610 | 7900 | 7910 | 7910 | 7890 | 1019 |
| 324 | 20231212 | 132700 | 715595180 | 7910 | 7920 | 7920 | 7910 | 310 |
| 325 | 20231212 | 132600 | 713142980 | 7920 | 7920 | 7920 | 7920 | 35 |
| 326 | 20231212 | 132500 | 712865780 | 7910 | 7890 | 7910 | 7890 | 2269 |
| 327 | 20231212 | 132400 | 694933890 | 7890 | 7890 | 7890 | 7890 | 694 |
| 328 | 20231212 | 132300 | 689458230 | 7890 | 7890 | 7890 | 7890 | 0 |
| 329 | 20231212 | 132200 | 689458230 | 7890 | 7890 | 7890 | 7890 | 127 |
| 330 | 20231212 | 132100 | 688456200 | 7890 | 7890 | 7890 | 7890 | 70 |
| 331 | 20231212 | 132000 | 687903900 | 7890 | 7890 | 7890 | 7890 | 0 |
| 332 | 20231212 | 131900 | 687903900 | 7890 | 7890 | 7890 | 7890 | 0 |
| 333 | 20231212 | 131800 | 687903900 | 7890 | 7890 | 7890 | 7890 | 0 |
| 334 | 20231212 | 131700 | 687903900 | 7890 | 7880 | 7890 | 7880 | 126 |
| 335 | 20231212 | 131600 | 686910150 | 7880 | 7880 | 7880 | 7880 | 0 |
| 336 | 20231212 | 131500 | 686910150 | 7880 | 7880 | 7880 | 7880 | 1 |
| 337 | 20231212 | 131400 | 686902270 | 7880 | 7860 | 7880 | 7860 | 453 |
| 338 | 20231212 | 131300 | 683336630 | 7860 | 7860 | 7860 | 7860 | 0 |
| 339 | 20231212 | 131200 | 683336630 | 7860 | 7870 | 7870 | 7860 | 664 |
| 340 | 20231212 | 131100 | 678116650 | 7870 | 7870 | 7870 | 7870 | 7 |
| 341 | 20231212 | 131000 | 678061560 | 7860 | 7860 | 7860 | 7860 | 85 |
| 342 | 20231212 | 130900 | 677393460 | 7870 | 7870 | 7870 | 7870 | 420 |
| 343 | 20231212 | 130800 | 674088060 | 7870 | 7870 | 7870 | 7870 | 0 |
| 344 | 20231212 | 130700 | 674088060 | 7870 | 7870 | 7870 | 7870 | 25 |
| 345 | 20231212 | 130600 | 673891310 | 7870 | 7870 | 7870 | 7870 | 525 |
| 346 | 20231212 | 130500 | 669759560 | 7880 | 7880 | 7880 | 7880 | 5 |
| 347 | 20231212 | 130400 | 669720160 | 7880 | 7880 | 7880 | 7880 | 1 |
| 348 | 20231212 | 130300 | 669712280 | 7880 | 7880 | 7880 | 7880 | 14 |
| 349 | 20231212 | 130200 | 669601960 | 7890 | 7890 | 7890 | 7890 | 50 |
| 350 | 20231212 | 130100 | 669207460 | 7890 | 7890 | 7890 | 7890 | 0 |
| 351 | 20231212 | 130000 | 669207460 | 7890 | 7890 | 7890 | 7890 | 65 |
| 352 | 20231212 | 125900 | 668694610 | 7890 | 7890 | 7890 | 7890 | 0 |
| 353 | 20231212 | 125800 | 668694610 | 7890 | 7890 | 7890 | 7890 | 0 |
| 354 | 20231212 | 125700 | 668694610 | 7890 | 7860 | 7890 | 7860 | 1319 |
| 355 | 20231212 | 125600 | 658294940 | 7870 | 7870 | 7870 | 7870 | 0 |
| 356 | 20231212 | 125500 | 658294940 | 7870 | 7870 | 7870 | 7870 | 189 |
| 357 | 20231212 | 125400 | 656807510 | 7870 | 7880 | 7880 | 7870 | 1254 |
| 358 | 20231212 | 125300 | 646938210 | 7890 | 7890 | 7890 | 7890 | 0 |
| 359 | 20231212 | 125200 | 646938210 | 7890 | 7880 | 7890 | 7880 | 64 |
| 360 | 20231212 | 125100 | 646433880 | 7870 | 7870 | 7870 | 7870 | 0 |
| 361 | 20231212 | 125000 | 646433880 | 7870 | 7870 | 7870 | 7870 | 50 |
| 362 | 20231212 | 124900 | 646040380 | 7870 | 7870 | 7870 | 7870 | 0 |
| 363 | 20231212 | 124800 | 646040380 | 7870 | 7870 | 7870 | 7870 | 23 |
| 364 | 20231212 | 124700 | 645859370 | 7860 | 7860 | 7860 | 7860 | 6 |
| 365 | 20231212 | 124600 | 645812210 | 7860 | 7870 | 7870 | 7860 | 666 |
| 366 | 20231212 | 124500 | 640571710 | 7880 | 7880 | 7880 | 7880 | 115 |
| 367 | 20231212 | 124400 | 639665510 | 7870 | 7870 | 7870 | 7870 | 0 |
| 368 | 20231212 | 124300 | 639665510 | 7870 | 7870 | 7870 | 7870 | 119 |
| 369 | 20231212 | 124200 | 638728980 | 7870 | 7870 | 7870 | 7870 | 16 |
| 370 | 20231212 | 124100 | 638603060 | 7870 | 7870 | 7870 | 7870 | 0 |
| 371 | 20231212 | 124000 | 638603060 | 7870 | 7870 | 7870 | 7870 | 131 |
| 372 | 20231212 | 123900 | 637572090 | 7870 | 7870 | 7870 | 7870 | 1405 |
| 373 | 20231212 | 123800 | 626514740 | 7880 | 7880 | 7880 | 7880 | 10 |
| 374 | 20231212 | 123700 | 626435940 | 7870 | 7870 | 7870 | 7870 | 200 |
| 375 | 20231212 | 123600 | 624861940 | 7870 | 7870 | 7870 | 7870 | 143 |
| 376 | 20231212 | 123500 | 623736530 | 7880 | 7880 | 7880 | 7880 | 0 |
| 377 | 20231212 | 123400 | 623736530 | 7880 | 7880 | 7880 | 7880 | 2 |
| 378 | 20231212 | 123300 | 623720770 | 7870 | 7870 | 7870 | 7870 | 12 |
| 379 | 20231212 | 123200 | 623626330 | 7870 | 7870 | 7870 | 7870 | 400 |
| 380 | 20231212 | 123100 | 620478330 | 7880 | 7880 | 7880 | 7880 | 0 |
| 381 | 20231212 | 123000 | 620478330 | 7880 | 7880 | 7880 | 7880 | 3 |
| 382 | 20231212 | 122900 | 620454690 | 7880 | 7880 | 7880 | 7880 | 0 |
| 383 | 20231212 | 122800 | 620454690 | 7880 | 7880 | 7880 | 7880 | 0 |
| 384 | 20231212 | 122700 | 620454690 | 7880 | 7880 | 7880 | 7880 | 0 |
| 385 | 20231212 | 122600 | 620454690 | 7880 | 7880 | 7880 | 7880 | 107 |
| 386 | 20231212 | 122500 | 619611530 | 7880 | 7880 | 7880 | 7880 | 0 |
| 387 | 20231212 | 122400 | 619611530 | 7880 | 7880 | 7880 | 7880 | 0 |
| 388 | 20231212 | 122300 | 619611530 | 7880 | 7880 | 7880 | 7880 | 0 |
| 389 | 20231212 | 122200 | 619611530 | 7880 | 7880 | 7880 | 7880 | 0 |
| 390 | 20231212 | 122100 | 619611530 | 7880 | 7880 | 7880 | 7880 | 37 |
| 391 | 20231212 | 122000 | 619319970 | 7880 | 7880 | 7880 | 7880 | 0 |
| 392 | 20231212 | 121900 | 619319970 | 7880 | 7870 | 7880 | 7870 | 3 |
| 393 | 20231212 | 121800 | 619296350 | 7870 | 7870 | 7870 | 7870 | 0 |
| 394 | 20231212 | 121700 | 619296350 | 7870 | 7870 | 7870 | 7870 | 15 |
| 395 | 20231212 | 121600 | 619178300 | 7870 | 7880 | 7880 | 7870 | 13 |
| 396 | 20231212 | 121500 | 619075980 | 7880 | 7880 | 7880 | 7880 | 0 |
| 397 | 20231212 | 121400 | 619075980 | 7880 | 7890 | 7890 | 7880 | 157 |
| 398 | 20231212 | 121300 | 617838810 | 7880 | 7880 | 7880 | 7880 | 33 |
| 399 | 20231212 | 121200 | 617578770 | 7880 | 7880 | 7880 | 7880 | 52 |
| 400 | 20231212 | 121100 | 617169010 | 7880 | 7880 | 7880 | 7880 | 2 |
| 401 | 20231212 | 121000 | 617153250 | 7880 | 7880 | 7880 | 7880 | 1 |
| 402 | 20231212 | 120900 | 617145370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 403 | 20231212 | 120800 | 617145370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 404 | 20231212 | 120700 | 617145370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 405 | 20231212 | 120600 | 617145370 | 7880 | 7890 | 7890 | 7880 | 383 |
| 406 | 20231212 | 120500 | 614127120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 407 | 20231212 | 120400 | 614127120 | 7900 | 7890 | 7900 | 7890 | 1117 |
| 408 | 20231212 | 120300 | 605303610 | 7890 | 7890 | 7890 | 7890 | 0 |
| 409 | 20231212 | 120200 | 605303610 | 7890 | 7890 | 7890 | 7890 | 101 |
| 410 | 20231212 | 120100 | 604506720 | 7890 | 7890 | 7890 | 7890 | 504 |
| 411 | 20231212 | 120000 | 600530160 | 7880 | 7880 | 7880 | 7880 | 50 |
| 412 | 20231212 | 115900 | 600136160 | 7880 | 7880 | 7890 | 7880 | 1003 |
| 413 | 20231212 | 115800 | 592227430 | 7880 | 7870 | 7880 | 7870 | 70 |
| 414 | 20231212 | 115700 | 591676330 | 7880 | 7870 | 7880 | 7870 | 11 |
| 415 | 20231212 | 115600 | 591589750 | 7880 | 7870 | 7880 | 7870 | 64 |
| 416 | 20231212 | 115500 | 591086020 | 7860 | 7860 | 7860 | 7860 | 0 |
| 417 | 20231212 | 115400 | 591086020 | 7860 | 7860 | 7860 | 7860 | 67 |
| 418 | 20231212 | 115300 | 590559400 | 7860 | 7860 | 7860 | 7860 | 0 |
| 419 | 20231212 | 115200 | 590559400 | 7860 | 7870 | 7870 | 7860 | 453 |
| 420 | 20231212 | 115100 | 586995990 | 7870 | 7870 | 7870 | 7870 | 4 |
| 421 | 20231212 | 115000 | 586964510 | 7870 | 7870 | 7880 | 7870 | 228 |
| 422 | 20231212 | 114900 | 585169150 | 7880 | 7890 | 7890 | 7880 | 537 |
| 423 | 20231212 | 114800 | 580937580 | 7880 | 7880 | 7880 | 7880 | 10 |
| 424 | 20231212 | 114700 | 580858780 | 7890 | 7890 | 7890 | 7890 | 25 |
| 425 | 20231212 | 114600 | 580661530 | 7890 | 7890 | 7890 | 7890 | 0 |
| 426 | 20231212 | 114500 | 580661530 | 7890 | 7880 | 7890 | 7880 | 77 |
| 427 | 20231212 | 114400 | 580054050 | 7880 | 7880 | 7880 | 7880 | 150 |
| 428 | 20231212 | 114300 | 578872050 | 7870 | 7880 | 7880 | 7870 | 95 |
| 429 | 20231212 | 114200 | 578123550 | 7880 | 7880 | 7880 | 7880 | 0 |
| 430 | 20231212 | 114100 | 578123550 | 7880 | 7880 | 7880 | 7880 | 0 |
| 431 | 20231212 | 114000 | 578123550 | 7880 | 7880 | 7880 | 7880 | 10 |
| 432 | 20231212 | 113900 | 578044750 | 7880 | 7880 | 7880 | 7880 | 160 |
| 433 | 20231212 | 113800 | 576783950 | 7880 | 7880 | 7880 | 7880 | 0 |
| 434 | 20231212 | 113700 | 576783950 | 7880 | 7880 | 7880 | 7880 | 0 |
| 435 | 20231212 | 113600 | 576783950 | 7880 | 7880 | 7880 | 7880 | 0 |
| 436 | 20231212 | 113500 | 576783950 | 7880 | 7880 | 7880 | 7880 | 0 |
| 437 | 20231212 | 113400 | 576783950 | 7880 | 7880 | 7880 | 7880 | 126 |
| 438 | 20231212 | 113300 | 575791070 | 7880 | 7880 | 7880 | 7880 | 1 |
| 439 | 20231212 | 113200 | 575783190 | 7880 | 7880 | 7880 | 7880 | 1 |
| 440 | 20231212 | 113100 | 575775310 | 7880 | 7880 | 7880 | 7880 | 337 |
| 441 | 20231212 | 113000 | 573119750 | 7880 | 7880 | 7880 | 7880 | 4 |
| 442 | 20231212 | 112900 | 573088230 | 7870 | 7870 | 7870 | 7870 | 825 |
| 443 | 20231212 | 112800 | 566595480 | 7870 | 7870 | 7870 | 7870 | 11 |
| 444 | 20231212 | 112700 | 566508910 | 7870 | 7870 | 7870 | 7870 | 0 |
| 445 | 20231212 | 112600 | 566508910 | 7870 | 7870 | 7870 | 7870 | 129 |
| 446 | 20231212 | 112500 | 565493680 | 7860 | 7880 | 7880 | 7860 | 1522 |
| 447 | 20231212 | 112400 | 553526670 | 7880 | 7880 | 7880 | 7880 | 298 |
| 448 | 20231212 | 112300 | 551178430 | 7880 | 7880 | 7880 | 7880 | 180 |
| 449 | 20231212 | 112200 | 549760030 | 7880 | 7880 | 7880 | 7880 | 111 |
| 450 | 20231212 | 112100 | 548885350 | 7900 | 7900 | 7900 | 7900 | 0 |
| 451 | 20231212 | 112000 | 548885350 | 7900 | 7900 | 7900 | 7900 | 0 |
| 452 | 20231212 | 111900 | 548885350 | 7900 | 7900 | 7900 | 7900 | 0 |
| 453 | 20231212 | 111800 | 548885350 | 7900 | 7880 | 7900 | 7880 | 500 |
| 454 | 20231212 | 111700 | 544937090 | 7880 | 7880 | 7880 | 7880 | 500 |
| 455 | 20231212 | 111600 | 540997090 | 7870 | 7880 | 7880 | 7870 | 1002 |
| 456 | 20231212 | 111500 | 533101340 | 7880 | 7880 | 7880 | 7880 | 108 |
| 457 | 20231212 | 111400 | 532250300 | 7870 | 7870 | 7870 | 7870 | 20 |
| 458 | 20231212 | 111300 | 532092900 | 7870 | 7870 | 7870 | 7870 | 0 |
| 459 | 20231212 | 111200 | 532092900 | 7870 | 7870 | 7870 | 7870 | 0 |
| 460 | 20231212 | 111100 | 532092900 | 7870 | 7870 | 7870 | 7870 | 0 |
| 461 | 20231212 | 111000 | 532092900 | 7870 | 7870 | 7870 | 7870 | 50 |
| 462 | 20231212 | 110900 | 531699400 | 7870 | 7870 | 7870 | 7870 | 0 |
| 463 | 20231212 | 110800 | 531699400 | 7870 | 7880 | 7880 | 7850 | 1082 |
| 464 | 20231212 | 110700 | 523189680 | 7880 | 7880 | 7880 | 7880 | 0 |
| 465 | 20231212 | 110600 | 523189680 | 7880 | 7880 | 7880 | 7880 | 0 |
| 466 | 20231212 | 110500 | 523189680 | 7880 | 7880 | 7880 | 7880 | 5 |
| 467 | 20231212 | 110400 | 523150280 | 7880 | 7880 | 7880 | 7880 | 126 |
| 468 | 20231212 | 110300 | 522157400 | 7880 | 7880 | 7880 | 7880 | 6 |
| 469 | 20231212 | 110200 | 522110120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 470 | 20231212 | 110100 | 522110120 | 7880 | 7880 | 7880 | 7880 | 2014 |
| 471 | 20231212 | 110000 | 506239800 | 7870 | 7870 | 7870 | 7870 | 81 |
| 472 | 20231212 | 105900 | 505602330 | 7870 | 7870 | 7870 | 7870 | 0 |
| 473 | 20231212 | 105800 | 505602330 | 7870 | 7870 | 7870 | 7870 | 461 |
| 474 | 20231212 | 105700 | 501974260 | 7870 | 7860 | 7870 | 7860 | 1660 |
| 475 | 20231212 | 105600 | 488911660 | 7860 | 7860 | 7860 | 7860 | 10 |
| 476 | 20231212 | 105500 | 488833060 | 7860 | 7870 | 7870 | 7860 | 142 |
| 477 | 20231212 | 105400 | 487715620 | 7870 | 7870 | 7870 | 7870 | 107 |
| 478 | 20231212 | 105300 | 486873530 | 7870 | 7870 | 7870 | 7870 | 0 |
| 479 | 20231212 | 105200 | 486873530 | 7870 | 7870 | 7870 | 7870 | 13 |
| 480 | 20231212 | 105100 | 486771220 | 7870 | 7860 | 7870 | 7860 | 29 |
| 481 | 20231212 | 105000 | 486543000 | 7860 | 7860 | 7860 | 7860 | 54 |
| 482 | 20231212 | 104900 | 486118560 | 7860 | 7860 | 7860 | 7860 | 573 |
| 483 | 20231212 | 104800 | 481614780 | 7850 | 7860 | 7860 | 7850 | 98 |
| 484 | 20231212 | 104700 | 480845430 | 7850 | 7850 | 7850 | 7850 | 11 |
| 485 | 20231212 | 104600 | 480759080 | 7860 | 7860 | 7860 | 7860 | 0 |
| 486 | 20231212 | 104500 | 480759080 | 7860 | 7870 | 7870 | 7860 | 325 |
| 487 | 20231212 | 104400 | 478204530 | 7860 | 7890 | 7890 | 7860 | 865 |
| 488 | 20231212 | 104300 | 471405600 | 7860 | 7850 | 7860 | 7850 | 4386 |
| 489 | 20231212 | 104200 | 436967640 | 7850 | 7850 | 7850 | 7850 | 70 |
| 490 | 20231212 | 104100 | 436418140 | 7860 | 7860 | 7860 | 7860 | 0 |
| 491 | 20231212 | 104000 | 436418140 | 7860 | 7850 | 7860 | 7850 | 599 |
| 492 | 20231212 | 103900 | 431715970 | 7850 | 7850 | 7850 | 7850 | 0 |
| 493 | 20231212 | 103800 | 431715970 | 7850 | 7860 | 7860 | 7850 | 4438 |
| 494 | 20231212 | 103700 | 396874520 | 7860 | 7860 | 7860 | 7860 | 1 |
| 495 | 20231212 | 103600 | 396866660 | 7860 | 7860 | 7860 | 7860 | 1179 |
| 496 | 20231212 | 103500 | 387599720 | 7860 | 7860 | 7860 | 7850 | 199 |
| 497 | 20231212 | 103400 | 386035780 | 7850 | 7860 | 7860 | 7850 | 500 |
| 498 | 20231212 | 103300 | 382106920 | 7890 | 7890 | 7890 | 7890 | 8 |
| 499 | 20231212 | 103200 | 382043800 | 7870 | 7870 | 7870 | 7870 | 77 |
| 500 | 20231212 | 103100 | 381437810 | 7870 | 7890 | 7890 | 7870 | 90 |
| 501 | 20231212 | 103000 | 380729100 | 7900 | 7900 | 7900 | 7900 | 5 |
| 502 | 20231212 | 102900 | 380689600 | 7900 | 7890 | 7900 | 7890 | 159 |
| 503 | 20231212 | 102800 | 379435000 | 7890 | 7880 | 7890 | 7880 | 52 |
| 504 | 20231212 | 102700 | 379025170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 505 | 20231212 | 102600 | 379025170 | 7900 | 7900 | 7900 | 7900 | 242 |
| 506 | 20231212 | 102500 | 377113370 | 7910 | 7910 | 7910 | 7910 | 279 |
| 507 | 20231212 | 102400 | 374906480 | 7910 | 7910 | 7910 | 7910 | 114 |
| 508 | 20231212 | 102300 | 374004740 | 7900 | 7900 | 7900 | 7900 | 256 |
| 509 | 20231212 | 102200 | 371982340 | 7900 | 7900 | 7900 | 7900 | 0 |
| 510 | 20231212 | 102100 | 371982340 | 7900 | 7890 | 7900 | 7890 | 218 |
| 511 | 20231212 | 102000 | 370262220 | 7900 | 7910 | 7910 | 7900 | 18 |
| 512 | 20231212 | 101900 | 370119960 | 7910 | 7910 | 7910 | 7910 | 12 |
| 513 | 20231212 | 101800 | 370025040 | 7910 | 7900 | 7910 | 7880 | 2673 |
| 514 | 20231212 | 101700 | 348909110 | 7900 | 7900 | 7900 | 7900 | 2 |
| 515 | 20231212 | 101600 | 348893310 | 7880 | 7880 | 7880 | 7880 | 0 |
| 516 | 20231212 | 101500 | 348893310 | 7880 | 7880 | 7880 | 7880 | 5 |
| 517 | 20231212 | 101400 | 348853910 | 7900 | 7900 | 7900 | 7900 | 0 |
| 518 | 20231212 | 101300 | 348853910 | 7900 | 7910 | 7910 | 7900 | 22 |
| 519 | 20231212 | 101200 | 348679950 | 7910 | 7900 | 7910 | 7900 | 29 |
| 520 | 20231212 | 101100 | 348450580 | 7900 | 7870 | 7900 | 7870 | 1552 |
| 521 | 20231212 | 101000 | 336191650 | 7870 | 7900 | 7900 | 7870 | 202 |
| 522 | 20231212 | 100900 | 334601120 | 7900 | 7900 | 7900 | 7890 | 197 |
| 523 | 20231212 | 100800 | 333045320 | 7900 | 7900 | 7900 | 7890 | 30 |
| 524 | 20231212 | 100700 | 332808330 | 7900 | 7900 | 7900 | 7890 | 168 |
| 525 | 20231212 | 100600 | 331481400 | 7880 | 7900 | 7900 | 7880 | 1667 |
| 526 | 20231212 | 100500 | 318312120 | 7900 | 7900 | 7900 | 7900 | 23 |
| 527 | 20231212 | 100400 | 318130420 | 7900 | 7900 | 7900 | 7900 | 6 |
| 528 | 20231212 | 100300 | 318083020 | 7900 | 7910 | 7910 | 7890 | 1095 |
| 529 | 20231212 | 100200 | 309439680 | 7910 | 7910 | 7910 | 7910 | 24 |
| 530 | 20231212 | 100100 | 309249840 | 7910 | 7920 | 7930 | 7910 | 324 |
| 531 | 20231212 | 100000 | 306682960 | 7920 | 7920 | 7930 | 7920 | 1089 |
| 532 | 20231212 | 095900 | 298057890 | 7920 | 7920 | 7920 | 7920 | 417 |
| 533 | 20231212 | 095800 | 294755250 | 7890 | 7910 | 7920 | 7890 | 2250 |
| 534 | 20231212 | 095700 | 276949200 | 7910 | 7880 | 7910 | 7880 | 1512 |
| 535 | 20231212 | 095600 | 265008110 | 7860 | 7880 | 7880 | 7860 | 300 |
| 536 | 20231212 | 095500 | 262648590 | 7890 | 7890 | 7890 | 7890 | 11 |
| 537 | 20231212 | 095400 | 262561800 | 7900 | 7850 | 7900 | 7850 | 1628 |
| 538 | 20231212 | 095300 | 249764220 | 7850 | 7850 | 7850 | 7850 | 0 |
| 539 | 20231212 | 095200 | 249764220 | 7850 | 7850 | 7850 | 7850 | 20 |
| 540 | 20231212 | 095100 | 249607220 | 7850 | 7850 | 7850 | 7850 | 10 |
| 541 | 20231212 | 095000 | 249528720 | 7850 | 7850 | 7850 | 7850 | 0 |
| 542 | 20231212 | 094900 | 249528720 | 7850 | 7850 | 7850 | 7850 | 4 |
| 543 | 20231212 | 094800 | 249497320 | 7850 | 7850 | 7850 | 7840 | 108 |
| 544 | 20231212 | 094700 | 248650450 | 7850 | 7860 | 7860 | 7850 | 1018 |
| 545 | 20231212 | 094600 | 240658840 | 7860 | 7850 | 7860 | 7850 | 32 |
| 546 | 20231212 | 094500 | 240407580 | 7860 | 7840 | 7860 | 7840 | 691 |
| 547 | 20231212 | 094400 | 234984490 | 7840 | 7840 | 7840 | 7840 | 158 |
| 548 | 20231212 | 094300 | 233745770 | 7840 | 7840 | 7840 | 7840 | 172 |
| 549 | 20231212 | 094200 | 232397290 | 7840 | 7840 | 7840 | 7840 | 80 |
| 550 | 20231212 | 094100 | 231770090 | 7840 | 7820 | 7840 | 7820 | 51 |
| 551 | 20231212 | 094000 | 231371250 | 7820 | 7830 | 7840 | 7820 | 1739 |
| 552 | 20231212 | 093900 | 217769910 | 7850 | 7840 | 7850 | 7810 | 870 |
| 553 | 20231212 | 093800 | 210965940 | 7840 | 7850 | 7850 | 7840 | 6 |
| 554 | 20231212 | 093700 | 210918850 | 7850 | 7860 | 7860 | 7830 | 136 |
| 555 | 20231212 | 093600 | 209851740 | 7830 | 7840 | 7860 | 7830 | 1255 |
| 556 | 20231212 | 093500 | 200012460 | 7850 | 7840 | 7870 | 7840 | 814 |
| 557 | 20231212 | 093400 | 193622340 | 7850 | 7850 | 7850 | 7840 | 170 |
| 558 | 20231212 | 093300 | 192288340 | 7850 | 7850 | 7850 | 7850 | 1536 |
| 559 | 20231212 | 093200 | 180230740 | 7840 | 7840 | 7840 | 7840 | 311 |
| 560 | 20231212 | 093100 | 177792500 | 7850 | 7830 | 7850 | 7820 | 1344 |
| 561 | 20231212 | 093000 | 167266960 | 7820 | 7820 | 7830 | 7820 | 486 |
| 562 | 20231212 | 092900 | 163466110 | 7820 | 7830 | 7830 | 7820 | 392 |
| 563 | 20231212 | 092800 | 160398750 | 7830 | 7850 | 7850 | 7830 | 221 |
| 564 | 20231212 | 092700 | 158667900 | 7840 | 7850 | 7850 | 7830 | 692 |
| 565 | 20231212 | 092600 | 153242740 | 7850 | 7820 | 7850 | 7820 | 1392 |
| 566 | 20231212 | 092500 | 142335760 | 7830 | 7820 | 7830 | 7820 | 630 |
| 567 | 20231212 | 092400 | 137407860 | 7830 | 7830 | 7830 | 7820 | 439 |
| 568 | 20231212 | 092300 | 133973440 | 7820 | 7820 | 7820 | 7820 | 101 |
| 569 | 20231212 | 092200 | 133183620 | 7830 | 7830 | 7830 | 7830 | 599 |
| 570 | 20231212 | 092100 | 128493450 | 7840 | 7840 | 7840 | 7830 | 763 |
| 571 | 20231212 | 092000 | 122515840 | 7840 | 7840 | 7840 | 7840 | 95 |
| 572 | 20231212 | 091900 | 121771040 | 7840 | 7840 | 7840 | 7840 | 1037 |
| 573 | 20231212 | 091800 | 113640960 | 7850 | 7850 | 7850 | 7840 | 214 |
| 574 | 20231212 | 091700 | 111961840 | 7850 | 7850 | 7850 | 7850 | 250 |
| 575 | 20231212 | 091600 | 109999340 | 7850 | 7850 | 7850 | 7850 | 31 |
| 576 | 20231212 | 091500 | 109755990 | 7870 | 7850 | 7870 | 7850 | 560 |
| 577 | 20231212 | 091400 | 105359390 | 7850 | 7850 | 7850 | 7850 | 765 |
| 578 | 20231212 | 091300 | 99354140 | 7850 | 7860 | 7860 | 7850 | 369 |
| 579 | 20231212 | 091200 | 96454680 | 7860 | 7900 | 7900 | 7830 | 1100 |
| 580 | 20231212 | 091100 | 87809010 | 7880 | 7850 | 7890 | 7850 | 1059 |
| 581 | 20231212 | 091000 | 79486320 | 7850 | 7890 | 7890 | 7850 | 433 |
| 582 | 20231212 | 090900 | 76078740 | 7900 | 7880 | 7900 | 7880 | 291 |
| 583 | 20231212 | 090800 | 73782370 | 7890 | 7890 | 7900 | 7880 | 1434 |
| 584 | 20231212 | 090700 | 62466680 | 7900 | 7820 | 7900 | 7810 | 2414 |
| 585 | 20231212 | 090600 | 43520730 | 7820 | 7850 | 7850 | 7820 | 635 |
| 586 | 20231212 | 090500 | 38545420 | 7860 | 7850 | 7870 | 7840 | 467 |
| 587 | 20231212 | 090400 | 34882500 | 7890 | 7830 | 7890 | 7820 | 1354 |
| 588 | 20231212 | 090300 | 24277530 | 7830 | 7840 | 7880 | 7830 | 909 |
| 589 | 20231212 | 090200 | 17146620 | 7840 | 7880 | 7890 | 7820 | 382 |
| 590 | 20231212 | 090100 | 14152060 | 7880 | 7850 | 7880 | 7810 | 977 |
| 591 | 20231212 | 090000 | 6490190 | 7850 | 7930 | 7930 | 7850 | 821 |