32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 1348 |
| 3 | 20231205 | 185800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 4 | 20231205 | 185700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 5 | 20231205 | 185600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 6 | 20231205 | 185500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 7 | 20231205 | 185400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 8 | 20231205 | 185300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 9 | 20231205 | 185200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 10 | 20231205 | 185100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 11 | 20231205 | 185000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 12 | 20231205 | 184900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 13 | 20231205 | 184800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 14 | 20231205 | 184700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 15 | 20231205 | 184600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 16 | 20231205 | 184500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 17 | 20231205 | 184400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 18 | 20231205 | 184300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 19 | 20231205 | 184200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 20 | 20231205 | 184100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 21 | 20231205 | 184000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 22 | 20231205 | 183900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 23 | 20231205 | 183800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 24 | 20231205 | 183700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 25 | 20231205 | 183600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 26 | 20231205 | 183500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 27 | 20231205 | 183400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 28 | 20231205 | 183300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 29 | 20231205 | 183200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 30 | 20231205 | 183100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 31 | 20231205 | 183000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 32 | 20231205 | 182900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 1348 |
| 33 | 20231205 | 182800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 34 | 20231205 | 182700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 35 | 20231205 | 182600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 36 | 20231205 | 182500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 37 | 20231205 | 182400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 38 | 20231205 | 182300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 39 | 20231205 | 182200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 40 | 20231205 | 182100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 41 | 20231205 | 182000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 42 | 20231205 | 181900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 43 | 20231205 | 181800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 44 | 20231205 | 181700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 45 | 20231205 | 181600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 46 | 20231205 | 181500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 47 | 20231205 | 181400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 48 | 20231205 | 181300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 49 | 20231205 | 181200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 50 | 20231205 | 181100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 51 | 20231205 | 181000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 52 | 20231205 | 180900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 53 | 20231205 | 180800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 54 | 20231205 | 180700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 55 | 20231205 | 180600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 56 | 20231205 | 180500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 57 | 20231205 | 180400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 58 | 20231205 | 180300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 59 | 20231205 | 180200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 60 | 20231205 | 180100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 61 | 20231205 | 180000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 62 | 20231205 | 175900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 1348 |
| 63 | 20231205 | 175800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 64 | 20231205 | 175700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 65 | 20231205 | 175600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 66 | 20231205 | 175500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 67 | 20231205 | 175400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 68 | 20231205 | 175300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 69 | 20231205 | 175200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 70 | 20231205 | 175100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 71 | 20231205 | 175000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 72 | 20231205 | 174900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 73 | 20231205 | 174800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 74 | 20231205 | 174700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 75 | 20231205 | 174600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 76 | 20231205 | 174500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 77 | 20231205 | 174400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 78 | 20231205 | 174300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 79 | 20231205 | 174200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 80 | 20231205 | 174100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 81 | 20231205 | 174000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 82 | 20231205 | 173900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 83 | 20231205 | 173800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 84 | 20231205 | 173700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 85 | 20231205 | 173600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 86 | 20231205 | 173500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 87 | 20231205 | 173400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 88 | 20231205 | 173300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 89 | 20231205 | 173200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 90 | 20231205 | 173100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 91 | 20231205 | 173000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 92 | 20231205 | 172900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 1348 |
| 93 | 20231205 | 172800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 94 | 20231205 | 172700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 95 | 20231205 | 172600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 96 | 20231205 | 172500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 97 | 20231205 | 172400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 98 | 20231205 | 172300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 99 | 20231205 | 172200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 100 | 20231205 | 172100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 101 | 20231205 | 172000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 102 | 20231205 | 171900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 103 | 20231205 | 171800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 104 | 20231205 | 171700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 105 | 20231205 | 171600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 106 | 20231205 | 171500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 107 | 20231205 | 171400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 108 | 20231205 | 171300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 109 | 20231205 | 171200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 110 | 20231205 | 171100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 111 | 20231205 | 171000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 112 | 20231205 | 170900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 113 | 20231205 | 170800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 114 | 20231205 | 170700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 115 | 20231205 | 170600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 116 | 20231205 | 170500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 117 | 20231205 | 170400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 118 | 20231205 | 170300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 119 | 20231205 | 170200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 120 | 20231205 | 170100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 121 | 20231205 | 170000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 122 | 20231205 | 165900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 1348 |
| 123 | 20231205 | 165800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 124 | 20231205 | 165700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 125 | 20231205 | 165600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 126 | 20231205 | 165500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 127 | 20231205 | 165400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 128 | 20231205 | 165300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 129 | 20231205 | 165200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 130 | 20231205 | 165100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 131 | 20231205 | 165000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 132 | 20231205 | 164900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 133 | 20231205 | 164800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 134 | 20231205 | 164700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 135 | 20231205 | 164600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 136 | 20231205 | 164500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 137 | 20231205 | 164400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 138 | 20231205 | 164300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 139 | 20231205 | 164200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 140 | 20231205 | 164100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 141 | 20231205 | 164000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 142 | 20231205 | 163900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 143 | 20231205 | 163800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 144 | 20231205 | 163700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 145 | 20231205 | 163600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 146 | 20231205 | 163500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 147 | 20231205 | 163400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 148 | 20231205 | 163300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 149 | 20231205 | 163200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 150 | 20231205 | 163100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 151 | 20231205 | 163000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 152 | 20231205 | 162900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 1348 |
| 153 | 20231205 | 162800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 154 | 20231205 | 162700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 155 | 20231205 | 162600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 156 | 20231205 | 162500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 157 | 20231205 | 162400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 158 | 20231205 | 162300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 159 | 20231205 | 162200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 160 | 20231205 | 162100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 161 | 20231205 | 162000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 162 | 20231205 | 161900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 163 | 20231205 | 161800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 164 | 20231205 | 161700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 165 | 20231205 | 161600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 166 | 20231205 | 161500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 167 | 20231205 | 161400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 168 | 20231205 | 161300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 169 | 20231205 | 161200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 170 | 20231205 | 161100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 171 | 20231205 | 161000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 172 | 20231205 | 160900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 173 | 20231205 | 160800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 174 | 20231205 | 160700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 175 | 20231205 | 160600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 176 | 20231205 | 160500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 177 | 20231205 | 160400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 178 | 20231205 | 160300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 179 | 20231205 | 160200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 180 | 20231205 | 160100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 181 | 20231205 | 160000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 182 | 20231205 | 155900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 1348 |
| 183 | 20231205 | 155800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 184 | 20231205 | 155700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 185 | 20231205 | 155600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 186 | 20231205 | 155500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 187 | 20231205 | 155400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 188 | 20231205 | 155300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 189 | 20231205 | 155200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 190 | 20231205 | 155100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 191 | 20231205 | 155000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 192 | 20231205 | 154900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 193 | 20231205 | 154800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 194 | 20231205 | 154700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 195 | 20231205 | 154600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 196 | 20231205 | 154500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 197 | 20231205 | 154400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 198 | 20231205 | 154300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 199 | 20231205 | 154200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 200 | 20231205 | 154100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 201 | 20231205 | 154000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 202 | 20231205 | 153900 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 203 | 20231205 | 153800 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 204 | 20231205 | 153700 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 205 | 20231205 | 153600 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 206 | 20231205 | 153500 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 207 | 20231205 | 153400 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 208 | 20231205 | 153300 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 209 | 20231205 | 153200 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 210 | 20231205 | 153100 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 0 |
| 211 | 20231205 | 153000 | 1561643580 | 12530 | 12530 | 12530 | 12530 | 1348 |
| 212 | 20231205 | 152900 | 1544753140 | 12510 | 12510 | 12510 | 12510 | 0 |
| 213 | 20231205 | 152800 | 1544753140 | 12510 | 12510 | 12510 | 12510 | 0 |
| 214 | 20231205 | 152700 | 1544753140 | 12510 | 12510 | 12510 | 12510 | 0 |
| 215 | 20231205 | 152600 | 1544753140 | 12510 | 12510 | 12510 | 12510 | 0 |
| 216 | 20231205 | 152500 | 1544753140 | 12510 | 12510 | 12510 | 12510 | 0 |
| 217 | 20231205 | 152400 | 1544753140 | 12510 | 12510 | 12510 | 12510 | 0 |
| 218 | 20231205 | 152300 | 1544753140 | 12510 | 12510 | 12510 | 12510 | 0 |
| 219 | 20231205 | 152200 | 1544753140 | 12510 | 12510 | 12510 | 12510 | 0 |
| 220 | 20231205 | 152100 | 1544753140 | 12510 | 12510 | 12510 | 12510 | 0 |
| 221 | 20231205 | 152000 | 1544753140 | 12510 | 12510 | 12510 | 12510 | 0 |
| 222 | 20231205 | 151900 | 1544753140 | 12510 | 12480 | 12510 | 12450 | 378 |
| 223 | 20231205 | 151800 | 1540038000 | 12480 | 12460 | 12490 | 12460 | 36 |
| 224 | 20231205 | 151700 | 1539588770 | 12460 | 12470 | 12470 | 12460 | 101 |
| 225 | 20231205 | 151600 | 1538330040 | 12490 | 12460 | 12490 | 12460 | 142 |
| 226 | 20231205 | 151500 | 1536559550 | 12470 | 12470 | 12470 | 12470 | 0 |
| 227 | 20231205 | 151400 | 1536559550 | 12470 | 12460 | 12470 | 12460 | 87 |
| 228 | 20231205 | 151300 | 1535475330 | 12460 | 12460 | 12460 | 12450 | 61 |
| 229 | 20231205 | 151200 | 1534715820 | 12460 | 12470 | 12470 | 12460 | 59 |
| 230 | 20231205 | 151100 | 1533980660 | 12470 | 12450 | 12470 | 12450 | 316 |
| 231 | 20231205 | 151000 | 1530043080 | 12460 | 12450 | 12460 | 12450 | 80 |
| 232 | 20231205 | 150900 | 1529046870 | 12450 | 12460 | 12460 | 12450 | 235 |
| 233 | 20231205 | 150800 | 1526119420 | 12460 | 12460 | 12460 | 12460 | 31 |
| 234 | 20231205 | 150700 | 1525733160 | 12450 | 12450 | 12450 | 12450 | 180 |
| 235 | 20231205 | 150600 | 1523492160 | 12450 | 12440 | 12450 | 12440 | 527 |
| 236 | 20231205 | 150500 | 1516931880 | 12440 | 12450 | 12450 | 12440 | 121 |
| 237 | 20231205 | 150400 | 1515426070 | 12450 | 12450 | 12450 | 12440 | 502 |
| 238 | 20231205 | 150300 | 1509176820 | 12450 | 12450 | 12450 | 12450 | 309 |
| 239 | 20231205 | 150200 | 1505329770 | 12450 | 12450 | 12460 | 12450 | 177 |
| 240 | 20231205 | 150100 | 1503126070 | 12450 | 12450 | 12460 | 12440 | 123 |
| 241 | 20231205 | 150000 | 1501594490 | 12440 | 12450 | 12450 | 12440 | 241 |
| 242 | 20231205 | 145900 | 1498596390 | 12450 | 12450 | 12460 | 12450 | 75 |
| 243 | 20231205 | 145800 | 1497662590 | 12450 | 12480 | 12480 | 12450 | 1345 |
| 244 | 20231205 | 145700 | 1480907630 | 12470 | 12480 | 12480 | 12470 | 169 |
| 245 | 20231205 | 145600 | 1478799430 | 12480 | 12480 | 12480 | 12470 | 156 |
| 246 | 20231205 | 145500 | 1476853620 | 12480 | 12470 | 12480 | 12470 | 10 |
| 247 | 20231205 | 145400 | 1476728830 | 12480 | 12480 | 12490 | 12480 | 936 |
| 248 | 20231205 | 145300 | 1465041890 | 12490 | 12480 | 12490 | 12480 | 779 |
| 249 | 20231205 | 145200 | 1455312850 | 12490 | 12500 | 12500 | 12480 | 375 |
| 250 | 20231205 | 145100 | 1450632640 | 12490 | 12480 | 12490 | 12480 | 344 |
| 251 | 20231205 | 145000 | 1446338020 | 12480 | 12470 | 12480 | 12470 | 84 |
| 252 | 20231205 | 144900 | 1445289870 | 12470 | 12480 | 12480 | 12470 | 126 |
| 253 | 20231205 | 144800 | 1443718580 | 12480 | 12470 | 12480 | 12470 | 638 |
| 254 | 20231205 | 144700 | 1435761930 | 12470 | 12480 | 12480 | 12470 | 124 |
| 255 | 20231205 | 144600 | 1434215580 | 12470 | 12480 | 12480 | 12470 | 252 |
| 256 | 20231205 | 144500 | 1431072160 | 12480 | 12470 | 12480 | 12470 | 11 |
| 257 | 20231205 | 144400 | 1430934940 | 12460 | 12460 | 12470 | 12460 | 373 |
| 258 | 20231205 | 144300 | 1426284750 | 12460 | 12470 | 12480 | 12460 | 682 |
| 259 | 20231205 | 144200 | 1417782770 | 12470 | 12470 | 12470 | 12460 | 688 |
| 260 | 20231205 | 144100 | 1409205030 | 12470 | 12470 | 12470 | 12460 | 166 |
| 261 | 20231205 | 144000 | 1407136380 | 12460 | 12480 | 12480 | 12460 | 294 |
| 262 | 20231205 | 143900 | 1403470380 | 12480 | 12490 | 12500 | 12470 | 1608 |
| 263 | 20231205 | 143800 | 1383391900 | 12500 | 12510 | 12510 | 12500 | 2196 |
| 264 | 20231205 | 143700 | 1355941820 | 12510 | 12520 | 12520 | 12510 | 2760 |
| 265 | 20231205 | 143600 | 1321413980 | 12520 | 12520 | 12520 | 12510 | 17 |
| 266 | 20231205 | 143500 | 1321201150 | 12510 | 12520 | 12520 | 12510 | 615 |
| 267 | 20231205 | 143400 | 1313507420 | 12520 | 12520 | 12520 | 12520 | 117 |
| 268 | 20231205 | 143300 | 1312042580 | 12520 | 12520 | 12520 | 12510 | 305 |
| 269 | 20231205 | 143200 | 1308225060 | 12540 | 12520 | 12540 | 12520 | 124 |
| 270 | 20231205 | 143100 | 1306672440 | 12520 | 12520 | 12520 | 12520 | 350 |
| 271 | 20231205 | 143000 | 1302290440 | 12510 | 12550 | 12550 | 12510 | 165 |
| 272 | 20231205 | 142900 | 1300221970 | 12520 | 12550 | 12550 | 12520 | 156 |
| 273 | 20231205 | 142800 | 1298268670 | 12510 | 12530 | 12560 | 12510 | 6653 |
| 274 | 20231205 | 142700 | 1214958270 | 12530 | 12560 | 12560 | 12530 | 172 |
| 275 | 20231205 | 142600 | 1212802940 | 12530 | 12530 | 12540 | 12530 | 102 |
| 276 | 20231205 | 142500 | 1211524800 | 12540 | 12550 | 12550 | 12540 | 503 |
| 277 | 20231205 | 142400 | 1205216110 | 12550 | 12550 | 12550 | 12550 | 7 |
| 278 | 20231205 | 142300 | 1205128260 | 12540 | 12540 | 12550 | 12530 | 189 |
| 279 | 20231205 | 142200 | 1202758690 | 12530 | 12530 | 12540 | 12530 | 675 |
| 280 | 20231205 | 142100 | 1194297700 | 12530 | 12530 | 12540 | 12530 | 230 |
| 281 | 20231205 | 142000 | 1191415590 | 12530 | 12530 | 12550 | 12530 | 1699 |
| 282 | 20231205 | 141900 | 1170127000 | 12530 | 12540 | 12550 | 12530 | 246 |
| 283 | 20231205 | 141800 | 1167042610 | 12540 | 12550 | 12550 | 12540 | 161 |
| 284 | 20231205 | 141700 | 1165023560 | 12550 | 12540 | 12550 | 12540 | 34 |
| 285 | 20231205 | 141600 | 1164597030 | 12540 | 12540 | 12550 | 12540 | 130 |
| 286 | 20231205 | 141500 | 1162966760 | 12550 | 12550 | 12550 | 12540 | 507 |
| 287 | 20231205 | 141400 | 1156608510 | 12550 | 12560 | 12560 | 12550 | 83 |
| 288 | 20231205 | 141300 | 1155566790 | 12560 | 12550 | 12560 | 12550 | 72 |
| 289 | 20231205 | 141200 | 1154663120 | 12560 | 12550 | 12560 | 12550 | 59 |
| 290 | 20231205 | 141100 | 1153922510 | 12560 | 12540 | 12560 | 12540 | 93 |
| 291 | 20231205 | 141000 | 1152755100 | 12550 | 12550 | 12550 | 12540 | 470 |
| 292 | 20231205 | 140900 | 1146857260 | 12550 | 12550 | 12550 | 12540 | 63 |
| 293 | 20231205 | 140800 | 1146067130 | 12540 | 12540 | 12550 | 12540 | 163 |
| 294 | 20231205 | 140700 | 1144023040 | 12540 | 12540 | 12550 | 12540 | 347 |
| 295 | 20231205 | 140600 | 1139671610 | 12540 | 12550 | 12560 | 12540 | 345 |
| 296 | 20231205 | 140500 | 1135344760 | 12550 | 12550 | 12560 | 12550 | 310 |
| 297 | 20231205 | 140400 | 1131454240 | 12550 | 12550 | 12560 | 12550 | 566 |
| 298 | 20231205 | 140300 | 1124350920 | 12550 | 12580 | 12580 | 12550 | 1041 |
| 299 | 20231205 | 140200 | 1111272600 | 12580 | 12580 | 12580 | 12580 | 2 |
| 300 | 20231205 | 140100 | 1111247440 | 12570 | 12570 | 12580 | 12570 | 93 |
| 301 | 20231205 | 140000 | 1110078400 | 12580 | 12570 | 12580 | 12570 | 414 |
| 302 | 20231205 | 135900 | 1104874400 | 12570 | 12580 | 12580 | 12570 | 130 |
| 303 | 20231205 | 135800 | 1103240190 | 12570 | 12580 | 12580 | 12570 | 1136 |
| 304 | 20231205 | 135700 | 1088950630 | 12580 | 12580 | 12590 | 12580 | 163 |
| 305 | 20231205 | 135600 | 1086899850 | 12590 | 12580 | 12590 | 12580 | 145 |
| 306 | 20231205 | 135500 | 1085075450 | 12580 | 12580 | 12590 | 12580 | 425 |
| 307 | 20231205 | 135400 | 1079728500 | 12590 | 12580 | 12590 | 12580 | 158 |
| 308 | 20231205 | 135300 | 1077740590 | 12590 | 12580 | 12590 | 12580 | 199 |
| 309 | 20231205 | 135200 | 1075236830 | 12590 | 12580 | 12590 | 12580 | 7 |
| 310 | 20231205 | 135100 | 1075148750 | 12580 | 12580 | 12590 | 12580 | 180 |
| 311 | 20231205 | 135000 | 1072884270 | 12590 | 12590 | 12590 | 12580 | 72 |
| 312 | 20231205 | 134900 | 1071978470 | 12580 | 12580 | 12590 | 12580 | 222 |
| 313 | 20231205 | 134800 | 1069185660 | 12580 | 12580 | 12590 | 12580 | 95 |
| 314 | 20231205 | 134700 | 1067990500 | 12590 | 12590 | 12600 | 12590 | 17 |
| 315 | 20231205 | 134600 | 1067776440 | 12590 | 12590 | 12590 | 12580 | 317 |
| 316 | 20231205 | 134500 | 1063787090 | 12580 | 12580 | 12590 | 12580 | 232 |
| 317 | 20231205 | 134400 | 1060868410 | 12590 | 12590 | 12590 | 12590 | 394 |
| 318 | 20231205 | 134300 | 1055907950 | 12590 | 12590 | 12600 | 12590 | 134 |
| 319 | 20231205 | 134200 | 1054220870 | 12600 | 12590 | 12600 | 12590 | 213 |
| 320 | 20231205 | 134100 | 1051539180 | 12600 | 12590 | 12600 | 12590 | 352 |
| 321 | 20231205 | 134000 | 1047106480 | 12590 | 12590 | 12600 | 12590 | 710 |
| 322 | 20231205 | 133900 | 1038167470 | 12590 | 12600 | 12600 | 12590 | 1685 |
| 323 | 20231205 | 133800 | 1016937990 | 12610 | 12600 | 12610 | 12600 | 1018 |
| 324 | 20231205 | 133700 | 1004110230 | 12600 | 12620 | 12620 | 12600 | 120 |
| 325 | 20231205 | 133600 | 1002598140 | 12620 | 12600 | 12620 | 12600 | 121 |
| 326 | 20231205 | 133500 | 1001072960 | 12610 | 12600 | 12610 | 12600 | 475 |
| 327 | 20231205 | 133400 | 995083940 | 12610 | 12610 | 12610 | 12600 | 136 |
| 328 | 20231205 | 133300 | 993370230 | 12610 | 12620 | 12620 | 12600 | 2074 |
| 329 | 20231205 | 133200 | 967219700 | 12620 | 12620 | 12620 | 12610 | 195 |
| 330 | 20231205 | 133100 | 964760030 | 12630 | 12620 | 12630 | 12620 | 67 |
| 331 | 20231205 | 133000 | 963914470 | 12630 | 12630 | 12630 | 12620 | 173 |
| 332 | 20231205 | 132900 | 961730660 | 12640 | 12660 | 12660 | 12620 | 114 |
| 333 | 20231205 | 132800 | 960290590 | 12620 | 12610 | 12620 | 12610 | 289 |
| 334 | 20231205 | 132700 | 956644410 | 12620 | 12610 | 12620 | 12610 | 202 |
| 335 | 20231205 | 132600 | 954096910 | 12620 | 12610 | 12620 | 12610 | 210 |
| 336 | 20231205 | 132500 | 951448100 | 12610 | 12620 | 12620 | 12610 | 133 |
| 337 | 20231205 | 132400 | 949770670 | 12620 | 12620 | 12620 | 12610 | 274 |
| 338 | 20231205 | 132300 | 946314310 | 12630 | 12620 | 12630 | 12610 | 2691 |
| 339 | 20231205 | 132200 | 912375730 | 12620 | 12620 | 12620 | 12610 | 142 |
| 340 | 20231205 | 132100 | 910584870 | 12620 | 12620 | 12620 | 12610 | 121 |
| 341 | 20231205 | 132000 | 909058310 | 12610 | 12630 | 12630 | 12610 | 258 |
| 342 | 20231205 | 131900 | 905802390 | 12620 | 12630 | 12630 | 12620 | 513 |
| 343 | 20231205 | 131800 | 899328310 | 12620 | 12630 | 12630 | 12620 | 217 |
| 344 | 20231205 | 131700 | 896589660 | 12620 | 12630 | 12630 | 12620 | 137 |
| 345 | 20231205 | 131600 | 894860590 | 12620 | 12620 | 12630 | 12620 | 156 |
| 346 | 20231205 | 131500 | 892891850 | 12630 | 12630 | 12630 | 12620 | 150 |
| 347 | 20231205 | 131400 | 890998060 | 12630 | 12630 | 12630 | 12620 | 197 |
| 348 | 20231205 | 131300 | 888511170 | 12620 | 12620 | 12630 | 12620 | 169 |
| 349 | 20231205 | 131200 | 886378010 | 12630 | 12630 | 12630 | 12620 | 145 |
| 350 | 20231205 | 131100 | 884547850 | 12620 | 12620 | 12630 | 12620 | 57 |
| 351 | 20231205 | 131000 | 883828500 | 12610 | 12610 | 12620 | 12610 | 105 |
| 352 | 20231205 | 130900 | 882504140 | 12620 | 12620 | 12630 | 12610 | 128 |
| 353 | 20231205 | 130800 | 880889260 | 12620 | 12610 | 12620 | 12610 | 111 |
| 354 | 20231205 | 130700 | 879489020 | 12620 | 12620 | 12620 | 12610 | 89 |
| 355 | 20231205 | 130600 | 878366530 | 12610 | 12620 | 12620 | 12610 | 62 |
| 356 | 20231205 | 130500 | 877584680 | 12620 | 12620 | 12630 | 12620 | 102 |
| 357 | 20231205 | 130400 | 876297420 | 12620 | 12610 | 12630 | 12610 | 148 |
| 358 | 20231205 | 130300 | 874430170 | 12610 | 12620 | 12620 | 12610 | 100 |
| 359 | 20231205 | 130200 | 873169150 | 12610 | 12620 | 12630 | 12610 | 158 |
| 360 | 20231205 | 130100 | 871176230 | 12610 | 12620 | 12620 | 12610 | 86 |
| 361 | 20231205 | 130000 | 870091530 | 12620 | 12620 | 12620 | 12610 | 86 |
| 362 | 20231205 | 125900 | 869006930 | 12620 | 12610 | 12620 | 12610 | 120 |
| 363 | 20231205 | 125800 | 867493250 | 12620 | 12630 | 12630 | 12620 | 559 |
| 364 | 20231205 | 125700 | 860438520 | 12620 | 12610 | 12620 | 12610 | 147 |
| 365 | 20231205 | 125600 | 858584620 | 12620 | 12610 | 12620 | 12610 | 60 |
| 366 | 20231205 | 125500 | 857828000 | 12620 | 12620 | 12630 | 12610 | 105 |
| 367 | 20231205 | 125400 | 856502860 | 12620 | 12610 | 12620 | 12610 | 306 |
| 368 | 20231205 | 125300 | 852641150 | 12610 | 12630 | 12630 | 12610 | 413 |
| 369 | 20231205 | 125200 | 847429130 | 12620 | 12620 | 12630 | 12620 | 143 |
| 370 | 20231205 | 125100 | 845624270 | 12620 | 12630 | 12630 | 12620 | 9 |
| 371 | 20231205 | 125000 | 845510670 | 12620 | 12630 | 12630 | 12620 | 196 |
| 372 | 20231205 | 124900 | 843036430 | 12620 | 12630 | 12630 | 12620 | 86 |
| 373 | 20231205 | 124800 | 841951050 | 12620 | 12620 | 12630 | 12620 | 195 |
| 374 | 20231205 | 124700 | 839489930 | 12630 | 12620 | 12630 | 12620 | 73 |
| 375 | 20231205 | 124600 | 838568640 | 12620 | 12620 | 12630 | 12620 | 90 |
| 376 | 20231205 | 124500 | 837432530 | 12620 | 12620 | 12630 | 12620 | 132 |
| 377 | 20231205 | 124400 | 835766660 | 12630 | 12630 | 12630 | 12630 | 26 |
| 378 | 20231205 | 124300 | 835438280 | 12630 | 12630 | 12640 | 12630 | 89 |
| 379 | 20231205 | 124200 | 834314060 | 12630 | 12630 | 12640 | 12630 | 138 |
| 380 | 20231205 | 124100 | 832570990 | 12630 | 12640 | 12640 | 12630 | 67 |
| 381 | 20231205 | 124000 | 831724760 | 12630 | 12630 | 12640 | 12630 | 126 |
| 382 | 20231205 | 123900 | 830133360 | 12640 | 12630 | 12640 | 12630 | 28 |
| 383 | 20231205 | 123800 | 829779520 | 12630 | 12630 | 12640 | 12630 | 130 |
| 384 | 20231205 | 123700 | 828137600 | 12630 | 12630 | 12640 | 12630 | 127 |
| 385 | 20231205 | 123600 | 826533550 | 12640 | 12630 | 12640 | 12630 | 59 |
| 386 | 20231205 | 123500 | 825788360 | 12640 | 12630 | 12640 | 12630 | 75 |
| 387 | 20231205 | 123400 | 824841010 | 12630 | 12630 | 12640 | 12630 | 92 |
| 388 | 20231205 | 123300 | 823679030 | 12630 | 12640 | 12640 | 12630 | 113 |
| 389 | 20231205 | 123200 | 822251420 | 12640 | 12630 | 12640 | 12630 | 95 |
| 390 | 20231205 | 123100 | 821051450 | 12630 | 12640 | 12640 | 12630 | 80 |
| 391 | 20231205 | 123000 | 820040940 | 12630 | 12640 | 12640 | 12630 | 149 |
| 392 | 20231205 | 122900 | 818158820 | 12640 | 12630 | 12640 | 12630 | 61 |
| 393 | 20231205 | 122800 | 817388360 | 12640 | 12640 | 12640 | 12630 | 119 |
| 394 | 20231205 | 122700 | 815884850 | 12650 | 12630 | 12650 | 12630 | 65 |
| 395 | 20231205 | 122600 | 815063820 | 12630 | 12620 | 12640 | 12620 | 128 |
| 396 | 20231205 | 122500 | 813446710 | 12630 | 12630 | 12640 | 12630 | 128 |
| 397 | 20231205 | 122400 | 811830050 | 12630 | 12630 | 12640 | 12630 | 326 |
| 398 | 20231205 | 122300 | 807712650 | 12630 | 12630 | 12630 | 12620 | 128 |
| 399 | 20231205 | 122200 | 806096080 | 12630 | 12640 | 12640 | 12630 | 8 |
| 400 | 20231205 | 122100 | 805995010 | 12630 | 12630 | 12640 | 12630 | 142 |
| 401 | 20231205 | 122000 | 804201520 | 12640 | 12630 | 12640 | 12630 | 128 |
| 402 | 20231205 | 121900 | 802584840 | 12640 | 12640 | 12640 | 12630 | 25 |
| 403 | 20231205 | 121800 | 802268890 | 12640 | 12640 | 12640 | 12630 | 234 |
| 404 | 20231205 | 121700 | 799311850 | 12630 | 12640 | 12640 | 12630 | 70 |
| 405 | 20231205 | 121600 | 798427640 | 12630 | 12630 | 12630 | 12630 | 195 |
| 406 | 20231205 | 121500 | 795964790 | 12620 | 12620 | 12630 | 12620 | 128 |
| 407 | 20231205 | 121400 | 794349380 | 12620 | 12630 | 12630 | 12620 | 31 |
| 408 | 20231205 | 121300 | 793957900 | 12630 | 12640 | 12640 | 12620 | 258 |
| 409 | 20231205 | 121200 | 790701600 | 12630 | 12630 | 12630 | 12620 | 112 |
| 410 | 20231205 | 121100 | 789287630 | 12630 | 12620 | 12630 | 12620 | 126 |
| 411 | 20231205 | 121000 | 787697490 | 12630 | 12620 | 12630 | 12620 | 12 |
| 412 | 20231205 | 120900 | 787546030 | 12620 | 12630 | 12630 | 12620 | 90 |
| 413 | 20231205 | 120800 | 786410040 | 12630 | 12630 | 12640 | 12630 | 247 |
| 414 | 20231205 | 120700 | 783289030 | 12640 | 12640 | 12640 | 12640 | 254 |
| 415 | 20231205 | 120600 | 780078470 | 12650 | 12640 | 12650 | 12630 | 77 |
| 416 | 20231205 | 120500 | 779105820 | 12630 | 12630 | 12640 | 12630 | 196 |
| 417 | 20231205 | 120400 | 776629760 | 12630 | 12630 | 12630 | 12620 | 378 |
| 418 | 20231205 | 120300 | 771855670 | 12640 | 12630 | 12640 | 12630 | 124 |
| 419 | 20231205 | 120200 | 770289530 | 12640 | 12630 | 12640 | 12630 | 9 |
| 420 | 20231205 | 120100 | 770175820 | 12640 | 12630 | 12640 | 12630 | 127 |
| 421 | 20231205 | 120000 | 768571760 | 12630 | 12630 | 12640 | 12630 | 65 |
| 422 | 20231205 | 115900 | 767750790 | 12640 | 12630 | 12640 | 12630 | 254 |
| 423 | 20231205 | 115800 | 764542750 | 12640 | 12630 | 12640 | 12630 | 82 |
| 424 | 20231205 | 115700 | 763506970 | 12630 | 12630 | 12640 | 12630 | 77 |
| 425 | 20231205 | 115600 | 762534300 | 12630 | 12640 | 12640 | 12630 | 73 |
| 426 | 20231205 | 115500 | 761612170 | 12630 | 12640 | 12640 | 12630 | 58 |
| 427 | 20231205 | 115400 | 760879110 | 12640 | 12640 | 12640 | 12640 | 71 |
| 428 | 20231205 | 115300 | 759981670 | 12640 | 12640 | 12640 | 12640 | 129 |
| 429 | 20231205 | 115200 | 758351110 | 12650 | 12640 | 12650 | 12630 | 353 |
| 430 | 20231205 | 115100 | 753887280 | 12640 | 12650 | 12650 | 12630 | 87 |
| 431 | 20231205 | 115000 | 752788290 | 12650 | 12640 | 12650 | 12630 | 321 |
| 432 | 20231205 | 114900 | 748728060 | 12640 | 12630 | 12640 | 12630 | 208 |
| 433 | 20231205 | 114800 | 746100840 | 12640 | 12630 | 12640 | 12630 | 56 |
| 434 | 20231205 | 114700 | 745393540 | 12630 | 12630 | 12640 | 12630 | 126 |
| 435 | 20231205 | 114600 | 743802130 | 12640 | 12640 | 12640 | 12630 | 16 |
| 436 | 20231205 | 114500 | 743599950 | 12640 | 12630 | 12640 | 12630 | 333 |
| 437 | 20231205 | 114400 | 739391540 | 12640 | 12630 | 12640 | 12620 | 197 |
| 438 | 20231205 | 114300 | 736903800 | 12630 | 12630 | 12630 | 12620 | 362 |
| 439 | 20231205 | 114200 | 732331810 | 12620 | 12630 | 12630 | 12620 | 72 |
| 440 | 20231205 | 114100 | 731423140 | 12620 | 12630 | 12630 | 12620 | 161 |
| 441 | 20231205 | 114000 | 729390960 | 12630 | 12630 | 12630 | 12620 | 86 |
| 442 | 20231205 | 113900 | 728305430 | 12620 | 12620 | 12630 | 12620 | 330 |
| 443 | 20231205 | 113800 | 724140780 | 12630 | 12630 | 12640 | 12630 | 427 |
| 444 | 20231205 | 113700 | 718744140 | 12620 | 12620 | 12630 | 12620 | 238 |
| 445 | 20231205 | 113600 | 715738800 | 12620 | 12630 | 12630 | 12620 | 72 |
| 446 | 20231205 | 113500 | 714829500 | 12640 | 12640 | 12640 | 12630 | 113 |
| 447 | 20231205 | 113400 | 713401250 | 12630 | 12640 | 12650 | 12630 | 538 |
| 448 | 20231205 | 113300 | 706597100 | 12630 | 12630 | 12630 | 12620 | 4025 |
| 449 | 20231205 | 113200 | 655761410 | 12620 | 12640 | 12640 | 12620 | 2719 |
| 450 | 20231205 | 113100 | 621421540 | 12640 | 12630 | 12640 | 12630 | 150 |
| 451 | 20231205 | 113000 | 619526780 | 12640 | 12630 | 12640 | 12630 | 9 |
| 452 | 20231205 | 112900 | 619413090 | 12630 | 12640 | 12640 | 12630 | 136 |
| 453 | 20231205 | 112800 | 617695370 | 12630 | 12640 | 12640 | 12630 | 105 |
| 454 | 20231205 | 112700 | 616368750 | 12630 | 12640 | 12640 | 12630 | 126 |
| 455 | 20231205 | 112600 | 614777350 | 12630 | 12630 | 12640 | 12630 | 62 |
| 456 | 20231205 | 112500 | 613994270 | 12640 | 12640 | 12640 | 12640 | 62 |
| 457 | 20231205 | 112400 | 613210590 | 12640 | 12640 | 12650 | 12630 | 354 |
| 458 | 20231205 | 112300 | 608735980 | 12640 | 12640 | 12640 | 12630 | 107 |
| 459 | 20231205 | 112200 | 607384080 | 12640 | 12630 | 12650 | 12630 | 158 |
| 460 | 20231205 | 112100 | 605387180 | 12640 | 12630 | 12640 | 12630 | 23 |
| 461 | 20231205 | 112000 | 605096670 | 12630 | 12640 | 12640 | 12630 | 95 |
| 462 | 20231205 | 111900 | 603896530 | 12640 | 12630 | 12640 | 12630 | 136 |
| 463 | 20231205 | 111800 | 602178720 | 12630 | 12630 | 12640 | 12630 | 74 |
| 464 | 20231205 | 111700 | 601244000 | 12640 | 12640 | 12640 | 12630 | 90 |
| 465 | 20231205 | 111600 | 600107130 | 12630 | 12640 | 12640 | 12630 | 66 |
| 466 | 20231205 | 111500 | 599273530 | 12630 | 12630 | 12650 | 12630 | 615 |
| 467 | 20231205 | 111400 | 591504030 | 12640 | 12630 | 12640 | 12630 | 80 |
| 468 | 20231205 | 111300 | 590493560 | 12630 | 12630 | 12640 | 12630 | 28 |
| 469 | 20231205 | 111200 | 590139720 | 12630 | 12640 | 12650 | 12630 | 112 |
| 470 | 20231205 | 111100 | 588724540 | 12650 | 12640 | 12650 | 12630 | 101 |
| 471 | 20231205 | 111000 | 587447330 | 12660 | 12640 | 12660 | 12640 | 411 |
| 472 | 20231205 | 110900 | 582247740 | 12640 | 12630 | 12640 | 12630 | 125 |
| 473 | 20231205 | 110800 | 580668400 | 12630 | 12630 | 12640 | 12630 | 876 |
| 474 | 20231205 | 110700 | 569599420 | 12640 | 12640 | 12640 | 12630 | 132 |
| 475 | 20231205 | 110600 | 567931520 | 12640 | 12640 | 12650 | 12630 | 75 |
| 476 | 20231205 | 110500 | 566983610 | 12640 | 12640 | 12650 | 12640 | 550 |
| 477 | 20231205 | 110400 | 560030810 | 12640 | 12640 | 12650 | 12640 | 78 |
| 478 | 20231205 | 110300 | 559044770 | 12640 | 12640 | 12660 | 12640 | 166 |
| 479 | 20231205 | 110200 | 556945570 | 12650 | 12650 | 12650 | 12650 | 16 |
| 480 | 20231205 | 110100 | 556743170 | 12640 | 12640 | 12640 | 12640 | 1 |
| 481 | 20231205 | 110000 | 556730530 | 12650 | 12640 | 12650 | 12630 | 316 |
| 482 | 20231205 | 105900 | 552738430 | 12640 | 12640 | 12640 | 12630 | 25 |
| 483 | 20231205 | 105800 | 552422540 | 12650 | 12670 | 12670 | 12650 | 61 |
| 484 | 20231205 | 105700 | 551650710 | 12690 | 12670 | 12690 | 12660 | 793 |
| 485 | 20231205 | 105600 | 541599660 | 12670 | 12680 | 12680 | 12660 | 120 |
| 486 | 20231205 | 105500 | 540078750 | 12680 | 12660 | 12680 | 12660 | 268 |
| 487 | 20231205 | 105400 | 536683530 | 12680 | 12640 | 12680 | 12640 | 279 |
| 488 | 20231205 | 105300 | 533152960 | 12650 | 12630 | 12660 | 12630 | 428 |
| 489 | 20231205 | 105200 | 527738640 | 12640 | 12640 | 12650 | 12640 | 493 |
| 490 | 20231205 | 105100 | 521506050 | 12650 | 12670 | 12670 | 12640 | 425 |
| 491 | 20231205 | 105000 | 516128220 | 12670 | 12650 | 12670 | 12640 | 598 |
| 492 | 20231205 | 104900 | 508565000 | 12660 | 12660 | 12660 | 12650 | 54 |
| 493 | 20231205 | 104800 | 507881770 | 12660 | 12700 | 12700 | 12660 | 93 |
| 494 | 20231205 | 104700 | 506703910 | 12660 | 12720 | 12720 | 12660 | 597 |
| 495 | 20231205 | 104600 | 499126240 | 12720 | 12630 | 12730 | 12630 | 2070 |
| 496 | 20231205 | 104500 | 472924600 | 12630 | 12620 | 12630 | 12620 | 86 |
| 497 | 20231205 | 104400 | 471839240 | 12620 | 12620 | 12630 | 12620 | 76 |
| 498 | 20231205 | 104300 | 470880000 | 12620 | 12620 | 12630 | 12620 | 147 |
| 499 | 20231205 | 104200 | 469024840 | 12630 | 12620 | 12630 | 12620 | 157 |
| 500 | 20231205 | 104100 | 467043430 | 12620 | 12630 | 12630 | 12620 | 33 |
| 501 | 20231205 | 104000 | 466626920 | 12630 | 12630 | 12640 | 12620 | 1157 |
| 502 | 20231205 | 103900 | 452013960 | 12640 | 12640 | 12650 | 12630 | 234 |
| 503 | 20231205 | 103800 | 449055740 | 12640 | 12630 | 12640 | 12630 | 94 |
| 504 | 20231205 | 103700 | 447868400 | 12640 | 12640 | 12640 | 12630 | 79 |
| 505 | 20231205 | 103600 | 446870070 | 12640 | 12640 | 12640 | 12630 | 335 |
| 506 | 20231205 | 103500 | 442638180 | 12630 | 12630 | 12640 | 12630 | 99 |
| 507 | 20231205 | 103400 | 441387770 | 12640 | 12630 | 12640 | 12630 | 17 |
| 508 | 20231205 | 103300 | 441172940 | 12630 | 12630 | 12640 | 12630 | 77 |
| 509 | 20231205 | 103200 | 440200410 | 12630 | 12640 | 12640 | 12630 | 18 |
| 510 | 20231205 | 103100 | 439973050 | 12630 | 12640 | 12650 | 12630 | 31 |
| 511 | 20231205 | 103000 | 439581250 | 12630 | 12640 | 12650 | 12630 | 145 |
| 512 | 20231205 | 102900 | 437748160 | 12650 | 12650 | 12650 | 12640 | 14 |
| 513 | 20231205 | 102800 | 437571150 | 12650 | 12640 | 12650 | 12630 | 77 |
| 514 | 20231205 | 102700 | 436597880 | 12640 | 12630 | 12640 | 12630 | 271 |
| 515 | 20231205 | 102600 | 433172560 | 12640 | 12640 | 12640 | 12630 | 171 |
| 516 | 20231205 | 102500 | 431012700 | 12650 | 12640 | 12650 | 12630 | 792 |
| 517 | 20231205 | 102400 | 421009220 | 12640 | 12630 | 12640 | 12630 | 162 |
| 518 | 20231205 | 102300 | 418962100 | 12640 | 12630 | 12640 | 12630 | 80 |
| 519 | 20231205 | 102200 | 417951580 | 12640 | 12640 | 12640 | 12630 | 1246 |
| 520 | 20231205 | 102100 | 402212140 | 12640 | 12630 | 12640 | 12630 | 413 |
| 521 | 20231205 | 102000 | 396995050 | 12640 | 12630 | 12640 | 12630 | 91 |
| 522 | 20231205 | 101900 | 395845700 | 12640 | 12640 | 12650 | 12630 | 968 |
| 523 | 20231205 | 101800 | 383609960 | 12630 | 12640 | 12640 | 12630 | 84 |
| 524 | 20231205 | 101700 | 382549020 | 12660 | 12670 | 12670 | 12630 | 5723 |
| 525 | 20231205 | 101600 | 310150780 | 12660 | 12670 | 12670 | 12660 | 96 |
| 526 | 20231205 | 101500 | 308935390 | 12660 | 12660 | 12660 | 12660 | 8 |
| 527 | 20231205 | 101400 | 308834110 | 12680 | 12700 | 12700 | 12680 | 9 |
| 528 | 20231205 | 101300 | 308719850 | 12700 | 12670 | 12700 | 12660 | 364 |
| 529 | 20231205 | 101200 | 304109110 | 12700 | 12680 | 12700 | 12660 | 2231 |
| 530 | 20231205 | 101100 | 275835210 | 12690 | 12690 | 12690 | 12680 | 81 |
| 531 | 20231205 | 101000 | 274807980 | 12700 | 12700 | 12700 | 12690 | 38 |
| 532 | 20231205 | 100900 | 274325470 | 12690 | 12700 | 12710 | 12690 | 109 |
| 533 | 20231205 | 100800 | 272941450 | 12710 | 12700 | 12710 | 12700 | 68 |
| 534 | 20231205 | 100700 | 272077830 | 12710 | 12700 | 12710 | 12700 | 430 |
| 535 | 20231205 | 100600 | 266615980 | 12690 | 12700 | 12700 | 12690 | 75 |
| 536 | 20231205 | 100500 | 265664200 | 12700 | 12690 | 12700 | 12690 | 2 |
| 537 | 20231205 | 100400 | 265638810 | 12690 | 12700 | 12700 | 12690 | 92 |
| 538 | 20231205 | 100300 | 264471190 | 12690 | 12690 | 12690 | 12680 | 191 |
| 539 | 20231205 | 100200 | 262048130 | 12690 | 12690 | 12690 | 12690 | 56 |
| 540 | 20231205 | 100100 | 261337490 | 12690 | 12680 | 12690 | 12680 | 265 |
| 541 | 20231205 | 100000 | 257975810 | 12680 | 12680 | 12690 | 12680 | 19 |
| 542 | 20231205 | 095900 | 257734880 | 12690 | 12680 | 12690 | 12680 | 148 |
| 543 | 20231205 | 095800 | 255857510 | 12680 | 12680 | 12680 | 12680 | 94 |
| 544 | 20231205 | 095700 | 254665590 | 12690 | 12700 | 12700 | 12690 | 233 |
| 545 | 20231205 | 095600 | 251706790 | 12690 | 12690 | 12700 | 12680 | 215 |
| 546 | 20231205 | 095500 | 248977990 | 12700 | 12700 | 12700 | 12700 | 0 |
| 547 | 20231205 | 095400 | 248977990 | 12700 | 12710 | 12710 | 12700 | 800 |
| 548 | 20231205 | 095300 | 238816970 | 12730 | 12750 | 12750 | 12730 | 30 |
| 549 | 20231205 | 095200 | 238435050 | 12730 | 12730 | 12730 | 12730 | 68 |
| 550 | 20231205 | 095100 | 237569410 | 12750 | 12730 | 12750 | 12700 | 3225 |
| 551 | 20231205 | 095000 | 196590090 | 12740 | 12740 | 12740 | 12740 | 0 |
| 552 | 20231205 | 094900 | 196590090 | 12740 | 12760 | 12760 | 12740 | 163 |
| 553 | 20231205 | 094800 | 194513030 | 12760 | 12750 | 12760 | 12750 | 1193 |
| 554 | 20231205 | 094700 | 179301580 | 12750 | 12760 | 12770 | 12750 | 671 |
| 555 | 20231205 | 094600 | 170740260 | 12760 | 12760 | 12760 | 12760 | 24 |
| 556 | 20231205 | 094500 | 170434020 | 12760 | 12760 | 12760 | 12760 | 109 |
| 557 | 20231205 | 094400 | 169043180 | 12760 | 12760 | 12770 | 12750 | 488 |
| 558 | 20231205 | 094300 | 162816870 | 12760 | 12760 | 12760 | 12760 | 21 |
| 559 | 20231205 | 094200 | 162548910 | 12770 | 12760 | 12770 | 12760 | 442 |
| 560 | 20231205 | 094100 | 156908110 | 12760 | 12750 | 12760 | 12750 | 294 |
| 561 | 20231205 | 094000 | 153158950 | 12760 | 12760 | 12760 | 12750 | 15 |
| 562 | 20231205 | 093900 | 152967560 | 12760 | 12770 | 12770 | 12750 | 278 |
| 563 | 20231205 | 093800 | 149420200 | 12770 | 12780 | 12780 | 12770 | 18 |
| 564 | 20231205 | 093700 | 149190250 | 12780 | 12730 | 12780 | 12720 | 1554 |
| 565 | 20231205 | 093600 | 129385450 | 12730 | 12730 | 12730 | 12730 | 3 |
| 566 | 20231205 | 093500 | 129347260 | 12740 | 12760 | 12760 | 12740 | 162 |
| 567 | 20231205 | 093400 | 127281700 | 12760 | 12770 | 12770 | 12760 | 55 |
| 568 | 20231205 | 093300 | 126579440 | 12770 | 12730 | 12780 | 12730 | 1574 |
| 569 | 20231205 | 093200 | 106499840 | 12710 | 12710 | 12710 | 12710 | 100 |
| 570 | 20231205 | 093100 | 105228840 | 12700 | 12690 | 12730 | 12690 | 2160 |
| 571 | 20231205 | 093000 | 77809560 | 12670 | 12670 | 12670 | 12670 | 20 |
| 572 | 20231205 | 092900 | 77556160 | 12690 | 12690 | 12690 | 12690 | 1 |
| 573 | 20231205 | 092800 | 77543470 | 12690 | 12690 | 12690 | 12690 | 0 |
| 574 | 20231205 | 092700 | 77543470 | 12690 | 12690 | 12690 | 12690 | 172 |
| 575 | 20231205 | 092600 | 75360790 | 12690 | 12690 | 12710 | 12690 | 191 |
| 576 | 20231205 | 092500 | 72935320 | 12690 | 12690 | 12690 | 12690 | 0 |
| 577 | 20231205 | 092400 | 72935320 | 12690 | 12690 | 12690 | 12690 | 106 |
| 578 | 20231205 | 092300 | 71590180 | 12690 | 12650 | 12690 | 12650 | 140 |
| 579 | 20231205 | 092200 | 69815760 | 12650 | 12690 | 12690 | 12650 | 104 |
| 580 | 20231205 | 092100 | 68498740 | 12690 | 12710 | 12710 | 12690 | 818 |
| 581 | 20231205 | 092000 | 58110470 | 12700 | 12700 | 12700 | 12700 | 221 |
| 582 | 20231205 | 091900 | 55303770 | 12700 | 12700 | 12700 | 12700 | 35 |
| 583 | 20231205 | 091800 | 54859270 | 12700 | 12710 | 12710 | 12700 | 132 |
| 584 | 20231205 | 091700 | 53182790 | 12710 | 12660 | 12710 | 12660 | 1240 |
| 585 | 20231205 | 091600 | 37448370 | 12660 | 12660 | 12660 | 12660 | 17 |
| 586 | 20231205 | 091500 | 37233150 | 12650 | 12640 | 12650 | 12640 | 166 |
| 587 | 20231205 | 091400 | 35133380 | 12650 | 12650 | 12650 | 12650 | 5 |
| 588 | 20231205 | 091300 | 35070130 | 12630 | 12680 | 12680 | 12630 | 290 |
| 589 | 20231205 | 091200 | 31402600 | 12680 | 12640 | 12680 | 12640 | 477 |
| 590 | 20231205 | 091100 | 25367590 | 12650 | 12640 | 12650 | 12630 | 120 |
| 591 | 20231205 | 091000 | 23850310 | 12640 | 12640 | 12640 | 12640 | 0 |
| 592 | 20231205 | 090900 | 23850310 | 12640 | 12640 | 12640 | 12640 | 0 |
| 593 | 20231205 | 090800 | 23850310 | 12640 | 12680 | 12680 | 12630 | 336 |
| 594 | 20231205 | 090700 | 19597390 | 12680 | 12630 | 12680 | 12630 | 278 |
| 595 | 20231205 | 090600 | 16083250 | 12630 | 12610 | 12630 | 12610 | 300 |
| 596 | 20231205 | 090500 | 12298650 | 12600 | 12600 | 12600 | 12600 | 0 |
| 597 | 20231205 | 090400 | 12298650 | 12600 | 12600 | 12600 | 12600 | 11 |
| 598 | 20231205 | 090300 | 12160050 | 12600 | 12630 | 12630 | 12600 | 644 |
| 599 | 20231205 | 090200 | 4035120 | 12630 | 12690 | 12690 | 12630 | 2 |
| 600 | 20231205 | 090100 | 4009800 | 12690 | 12690 | 12690 | 12690 | 11 |
| 601 | 20231205 | 090000 | 3870210 | 12690 | 12690 | 12690 | 12650 | 305 |