33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 193700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 1199 |
| 3 | 20231206 | 193600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 4 | 20231206 | 193500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 5 | 20231206 | 193400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 6 | 20231206 | 193300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 7 | 20231206 | 193200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 8 | 20231206 | 193100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 9 | 20231206 | 193000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 10 | 20231206 | 192900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 11 | 20231206 | 192800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 12 | 20231206 | 192700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 13 | 20231206 | 192600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 14 | 20231206 | 192500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 15 | 20231206 | 192400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 16 | 20231206 | 192300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 17 | 20231206 | 192200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 18 | 20231206 | 192100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 19 | 20231206 | 192000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 20 | 20231206 | 191900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 21 | 20231206 | 191800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 22 | 20231206 | 191700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 23 | 20231206 | 191600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 24 | 20231206 | 191500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 25 | 20231206 | 191400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 26 | 20231206 | 191300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 27 | 20231206 | 191200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 28 | 20231206 | 191100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 29 | 20231206 | 191000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 30 | 20231206 | 190900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 31 | 20231206 | 190800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 32 | 20231206 | 190700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 1199 |
| 33 | 20231206 | 190600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 34 | 20231206 | 190500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 35 | 20231206 | 190400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 36 | 20231206 | 190300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 37 | 20231206 | 190200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 38 | 20231206 | 190100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 39 | 20231206 | 190000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 40 | 20231206 | 185900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 41 | 20231206 | 185800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 42 | 20231206 | 185700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 43 | 20231206 | 185600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 44 | 20231206 | 185500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 45 | 20231206 | 185400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 46 | 20231206 | 185300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 47 | 20231206 | 185200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 48 | 20231206 | 185100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 49 | 20231206 | 185000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 50 | 20231206 | 184900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 51 | 20231206 | 184800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 52 | 20231206 | 184700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 53 | 20231206 | 184600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 54 | 20231206 | 184500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 55 | 20231206 | 184400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 56 | 20231206 | 184300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 57 | 20231206 | 184200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 58 | 20231206 | 184100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 59 | 20231206 | 184000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 60 | 20231206 | 183900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 61 | 20231206 | 183800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 62 | 20231206 | 183700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 1199 |
| 63 | 20231206 | 183600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 64 | 20231206 | 183500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 65 | 20231206 | 183400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 66 | 20231206 | 183300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 67 | 20231206 | 183200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 68 | 20231206 | 183100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 69 | 20231206 | 183000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 70 | 20231206 | 182900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 71 | 20231206 | 182800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 72 | 20231206 | 182700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 73 | 20231206 | 182600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 74 | 20231206 | 182500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 75 | 20231206 | 182400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 76 | 20231206 | 182300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 77 | 20231206 | 182200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 78 | 20231206 | 182100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 79 | 20231206 | 182000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 80 | 20231206 | 181900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 81 | 20231206 | 181800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 82 | 20231206 | 181700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 83 | 20231206 | 181600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 84 | 20231206 | 181500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 85 | 20231206 | 181400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 86 | 20231206 | 181300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 87 | 20231206 | 181200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 88 | 20231206 | 181100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 89 | 20231206 | 181000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 90 | 20231206 | 180900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 91 | 20231206 | 180800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 92 | 20231206 | 180700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 1199 |
| 93 | 20231206 | 180600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 94 | 20231206 | 180500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 95 | 20231206 | 180400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 96 | 20231206 | 180300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 97 | 20231206 | 180200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 98 | 20231206 | 180100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 99 | 20231206 | 180000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 100 | 20231206 | 175900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 101 | 20231206 | 175800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 102 | 20231206 | 175700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 103 | 20231206 | 175600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 104 | 20231206 | 175500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 105 | 20231206 | 175400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 106 | 20231206 | 175300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 107 | 20231206 | 175200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 108 | 20231206 | 175100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 109 | 20231206 | 175000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 110 | 20231206 | 174900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 111 | 20231206 | 174800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 112 | 20231206 | 174700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 113 | 20231206 | 174600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 114 | 20231206 | 174500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 115 | 20231206 | 174400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 116 | 20231206 | 174300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 117 | 20231206 | 174200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 118 | 20231206 | 174100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 119 | 20231206 | 174000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 120 | 20231206 | 173900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 121 | 20231206 | 173800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 122 | 20231206 | 173700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 1199 |
| 123 | 20231206 | 173600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 124 | 20231206 | 173500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 125 | 20231206 | 173400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 126 | 20231206 | 173300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 127 | 20231206 | 173200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 128 | 20231206 | 173100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 129 | 20231206 | 173000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 130 | 20231206 | 172900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 131 | 20231206 | 172800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 132 | 20231206 | 172700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 133 | 20231206 | 172600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 134 | 20231206 | 172500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 135 | 20231206 | 172400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 136 | 20231206 | 172300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 137 | 20231206 | 172200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 138 | 20231206 | 172100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 139 | 20231206 | 172000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 140 | 20231206 | 171900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 141 | 20231206 | 171800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 142 | 20231206 | 171700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 143 | 20231206 | 171600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 144 | 20231206 | 171500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 145 | 20231206 | 171400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 146 | 20231206 | 171300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 147 | 20231206 | 171200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 148 | 20231206 | 171100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 149 | 20231206 | 171000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 150 | 20231206 | 170900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 151 | 20231206 | 170800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 152 | 20231206 | 170700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 1199 |
| 153 | 20231206 | 170600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 154 | 20231206 | 170500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 155 | 20231206 | 170400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 156 | 20231206 | 170300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 157 | 20231206 | 170200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 158 | 20231206 | 170100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 159 | 20231206 | 170000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 160 | 20231206 | 165900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 161 | 20231206 | 165800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 162 | 20231206 | 165700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 163 | 20231206 | 165600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 164 | 20231206 | 165500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 165 | 20231206 | 165400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 166 | 20231206 | 165300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 167 | 20231206 | 165200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 168 | 20231206 | 165100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 169 | 20231206 | 165000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 170 | 20231206 | 164900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 171 | 20231206 | 164800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 172 | 20231206 | 164700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 173 | 20231206 | 164600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 174 | 20231206 | 164500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 175 | 20231206 | 164400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 176 | 20231206 | 164300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 177 | 20231206 | 164200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 178 | 20231206 | 164100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 179 | 20231206 | 164000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 180 | 20231206 | 163900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 181 | 20231206 | 163800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 182 | 20231206 | 163700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 1199 |
| 183 | 20231206 | 163600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 184 | 20231206 | 163500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 185 | 20231206 | 163400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 186 | 20231206 | 163300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 187 | 20231206 | 163200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 188 | 20231206 | 163100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 189 | 20231206 | 163000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 190 | 20231206 | 162900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 191 | 20231206 | 162800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 192 | 20231206 | 162700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 193 | 20231206 | 162600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 194 | 20231206 | 162500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 195 | 20231206 | 162400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 196 | 20231206 | 162300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 197 | 20231206 | 162200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 198 | 20231206 | 162100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 199 | 20231206 | 162000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 200 | 20231206 | 161900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 201 | 20231206 | 161800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 202 | 20231206 | 161700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 203 | 20231206 | 161600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 204 | 20231206 | 161500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 205 | 20231206 | 161400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 206 | 20231206 | 161300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 207 | 20231206 | 161200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 208 | 20231206 | 161100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 209 | 20231206 | 161000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 210 | 20231206 | 160900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 211 | 20231206 | 160800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 212 | 20231206 | 160700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 1199 |
| 213 | 20231206 | 160600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 214 | 20231206 | 160500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 215 | 20231206 | 160400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 216 | 20231206 | 160300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 217 | 20231206 | 160200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 218 | 20231206 | 160100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 219 | 20231206 | 160000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 220 | 20231206 | 155900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 221 | 20231206 | 155800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 222 | 20231206 | 155700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 223 | 20231206 | 155600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 224 | 20231206 | 155500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 225 | 20231206 | 155400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 226 | 20231206 | 155300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 227 | 20231206 | 155200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 228 | 20231206 | 155100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 229 | 20231206 | 155000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 230 | 20231206 | 154900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 231 | 20231206 | 154800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 232 | 20231206 | 154700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 233 | 20231206 | 154600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 234 | 20231206 | 154500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 235 | 20231206 | 154400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 236 | 20231206 | 154300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 237 | 20231206 | 154200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 238 | 20231206 | 154100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 239 | 20231206 | 154000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 240 | 20231206 | 153900 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 241 | 20231206 | 153800 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 242 | 20231206 | 153700 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 1199 |
| 243 | 20231206 | 153600 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 244 | 20231206 | 153500 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 245 | 20231206 | 153400 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 246 | 20231206 | 153300 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 247 | 20231206 | 153200 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 248 | 20231206 | 153100 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 0 |
| 249 | 20231206 | 153000 | 1176917760 | 10530 | 10530 | 10530 | 10530 | 1199 |
| 250 | 20231206 | 152900 | 1164292290 | 10530 | 10530 | 10530 | 10530 | 0 |
| 251 | 20231206 | 152800 | 1164292290 | 10530 | 10530 | 10530 | 10530 | 0 |
| 252 | 20231206 | 152700 | 1164292290 | 10530 | 10530 | 10530 | 10530 | 0 |
| 253 | 20231206 | 152600 | 1164292290 | 10530 | 10530 | 10530 | 10530 | 0 |
| 254 | 20231206 | 152500 | 1164292290 | 10530 | 10530 | 10530 | 10530 | 0 |
| 255 | 20231206 | 152400 | 1164292290 | 10530 | 10530 | 10530 | 10530 | 0 |
| 256 | 20231206 | 152300 | 1164292290 | 10530 | 10530 | 10530 | 10530 | 0 |
| 257 | 20231206 | 152200 | 1164292290 | 10530 | 10530 | 10530 | 10530 | 0 |
| 258 | 20231206 | 152100 | 1164292290 | 10530 | 10530 | 10530 | 10530 | 0 |
| 259 | 20231206 | 152000 | 1164292290 | 10530 | 10530 | 10530 | 10530 | 0 |
| 260 | 20231206 | 151900 | 1164292290 | 10530 | 10560 | 10560 | 10530 | 307 |
| 261 | 20231206 | 151800 | 1161052970 | 10560 | 10560 | 10560 | 10560 | 155 |
| 262 | 20231206 | 151700 | 1159416170 | 10560 | 10550 | 10560 | 10550 | 34 |
| 263 | 20231206 | 151600 | 1159057460 | 10510 | 10520 | 10550 | 10510 | 1217 |
| 264 | 20231206 | 151500 | 1146238480 | 10520 | 10520 | 10520 | 10510 | 1205 |
| 265 | 20231206 | 151400 | 1133562130 | 10520 | 10520 | 10520 | 10520 | 780 |
| 266 | 20231206 | 151300 | 1125356530 | 10510 | 10530 | 10530 | 10510 | 322 |
| 267 | 20231206 | 151200 | 1121969560 | 10520 | 10520 | 10520 | 10520 | 50 |
| 268 | 20231206 | 151100 | 1121443560 | 10530 | 10520 | 10530 | 10520 | 26 |
| 269 | 20231206 | 151000 | 1121169880 | 10530 | 10520 | 10530 | 10520 | 21 |
| 270 | 20231206 | 150900 | 1120948760 | 10520 | 10520 | 10520 | 10520 | 0 |
| 271 | 20231206 | 150800 | 1120948760 | 10520 | 10520 | 10520 | 10520 | 0 |
| 272 | 20231206 | 150700 | 1120948760 | 10520 | 10520 | 10520 | 10520 | 29 |
| 273 | 20231206 | 150600 | 1120643680 | 10520 | 10520 | 10520 | 10520 | 39 |
| 274 | 20231206 | 150500 | 1120233400 | 10520 | 10520 | 10520 | 10520 | 185 |
| 275 | 20231206 | 150400 | 1118287200 | 10520 | 10520 | 10520 | 10510 | 154 |
| 276 | 20231206 | 150300 | 1116668380 | 10520 | 10520 | 10520 | 10520 | 10 |
| 277 | 20231206 | 150200 | 1116563180 | 10500 | 10500 | 10500 | 10500 | 67 |
| 278 | 20231206 | 150100 | 1115859680 | 10500 | 10500 | 10500 | 10500 | 0 |
| 279 | 20231206 | 150000 | 1115859680 | 10500 | 10520 | 10520 | 10500 | 208 |
| 280 | 20231206 | 145900 | 1113672750 | 10520 | 10520 | 10520 | 10520 | 20 |
| 281 | 20231206 | 145800 | 1113462350 | 10530 | 10530 | 10530 | 10530 | 0 |
| 282 | 20231206 | 145700 | 1113462350 | 10530 | 10510 | 10530 | 10510 | 1440 |
| 283 | 20231206 | 145600 | 1098304610 | 10510 | 10510 | 10510 | 10510 | 100 |
| 284 | 20231206 | 145500 | 1097253610 | 10510 | 10510 | 10510 | 10510 | 0 |
| 285 | 20231206 | 145400 | 1097253610 | 10510 | 10510 | 10510 | 10510 | 0 |
| 286 | 20231206 | 145300 | 1097253610 | 10510 | 10510 | 10510 | 10510 | 0 |
| 287 | 20231206 | 145200 | 1097253610 | 10510 | 10500 | 10510 | 10500 | 1982 |
| 288 | 20231206 | 145100 | 1076433820 | 10500 | 10490 | 10500 | 10490 | 3361 |
| 289 | 20231206 | 145000 | 1041143600 | 10490 | 10490 | 10490 | 10480 | 472 |
| 290 | 20231206 | 144900 | 1036192450 | 10480 | 10500 | 10500 | 10480 | 1436 |
| 291 | 20231206 | 144800 | 1021133490 | 10510 | 10500 | 10510 | 10500 | 136 |
| 292 | 20231206 | 144700 | 1019705470 | 10500 | 10500 | 10500 | 10500 | 134 |
| 293 | 20231206 | 144600 | 1018298470 | 10500 | 10500 | 10510 | 10500 | 85 |
| 294 | 20231206 | 144500 | 1017405960 | 10510 | 10510 | 10510 | 10510 | 292 |
| 295 | 20231206 | 144400 | 1014337040 | 10510 | 10510 | 10510 | 10510 | 28 |
| 296 | 20231206 | 144300 | 1014042760 | 10510 | 10510 | 10510 | 10510 | 58 |
| 297 | 20231206 | 144200 | 1013433180 | 10510 | 10510 | 10510 | 10510 | 252 |
| 298 | 20231206 | 144100 | 1010784660 | 10510 | 10500 | 10510 | 10500 | 195 |
| 299 | 20231206 | 144000 | 1008735490 | 10500 | 10500 | 10500 | 10500 | 28 |
| 300 | 20231206 | 143900 | 1008441490 | 10500 | 10500 | 10500 | 10500 | 84 |
| 301 | 20231206 | 143800 | 1007559490 | 10500 | 10500 | 10500 | 10500 | 457 |
| 302 | 20231206 | 143700 | 1002760990 | 10510 | 10510 | 10510 | 10510 | 237 |
| 303 | 20231206 | 143600 | 1000270120 | 10510 | 10520 | 10520 | 10510 | 28 |
| 304 | 20231206 | 143500 | 999975790 | 10530 | 10530 | 10530 | 10530 | 220 |
| 305 | 20231206 | 143400 | 997659190 | 10530 | 10540 | 10540 | 10530 | 158 |
| 306 | 20231206 | 143300 | 995993960 | 10540 | 10540 | 10540 | 10540 | 6 |
| 307 | 20231206 | 143200 | 995930720 | 10540 | 10530 | 10540 | 10530 | 130 |
| 308 | 20231206 | 143100 | 994560800 | 10530 | 10500 | 10530 | 10500 | 1436 |
| 309 | 20231206 | 143000 | 979466420 | 10510 | 10510 | 10510 | 10510 | 386 |
| 310 | 20231206 | 142900 | 975409560 | 10510 | 10510 | 10510 | 10510 | 0 |
| 311 | 20231206 | 142800 | 975409560 | 10510 | 10510 | 10510 | 10510 | 0 |
| 312 | 20231206 | 142700 | 975409560 | 10510 | 10510 | 10510 | 10510 | 38 |
| 313 | 20231206 | 142600 | 975010180 | 10490 | 10490 | 10490 | 10490 | 0 |
| 314 | 20231206 | 142500 | 975010180 | 10490 | 10510 | 10510 | 10490 | 700 |
| 315 | 20231206 | 142400 | 967665570 | 10510 | 10510 | 10510 | 10510 | 39 |
| 316 | 20231206 | 142300 | 967255680 | 10510 | 10510 | 10510 | 10510 | 7 |
| 317 | 20231206 | 142200 | 967182110 | 10510 | 10500 | 10510 | 10500 | 472 |
| 318 | 20231206 | 142100 | 962222110 | 10510 | 10550 | 10550 | 10510 | 302 |
| 319 | 20231206 | 142000 | 959044110 | 10540 | 10540 | 10540 | 10540 | 0 |
| 320 | 20231206 | 141900 | 959044110 | 10540 | 10540 | 10540 | 10540 | 0 |
| 321 | 20231206 | 141800 | 959044110 | 10540 | 10540 | 10540 | 10540 | 295 |
| 322 | 20231206 | 141700 | 955934810 | 10530 | 10530 | 10530 | 10530 | 11 |
| 323 | 20231206 | 141600 | 955818980 | 10500 | 10500 | 10500 | 10500 | 0 |
| 324 | 20231206 | 141500 | 955818980 | 10500 | 10500 | 10500 | 10500 | 0 |
| 325 | 20231206 | 141400 | 955818980 | 10500 | 10500 | 10500 | 10500 | 38 |
| 326 | 20231206 | 141300 | 955419980 | 10490 | 10490 | 10490 | 10490 | 0 |
| 327 | 20231206 | 141200 | 955419980 | 10490 | 10490 | 10490 | 10490 | 0 |
| 328 | 20231206 | 141100 | 955419980 | 10490 | 10520 | 10520 | 10490 | 124 |
| 329 | 20231206 | 141000 | 954118010 | 10520 | 10520 | 10520 | 10520 | 77 |
| 330 | 20231206 | 140900 | 953307970 | 10520 | 10500 | 10520 | 10500 | 41 |
| 331 | 20231206 | 140800 | 952877250 | 10500 | 10500 | 10500 | 10490 | 793 |
| 332 | 20231206 | 140700 | 944552670 | 10500 | 10530 | 10530 | 10500 | 522 |
| 333 | 20231206 | 140600 | 939065270 | 10530 | 10540 | 10540 | 10530 | 813 |
| 334 | 20231206 | 140500 | 930498940 | 10540 | 10550 | 10550 | 10540 | 13 |
| 335 | 20231206 | 140400 | 930361810 | 10540 | 10550 | 10550 | 10540 | 233 |
| 336 | 20231206 | 140300 | 927905680 | 10560 | 10550 | 10560 | 10550 | 498 |
| 337 | 20231206 | 140200 | 922651760 | 10560 | 10570 | 10570 | 10560 | 3268 |
| 338 | 20231206 | 140100 | 888134590 | 10570 | 10570 | 10570 | 10570 | 0 |
| 339 | 20231206 | 140000 | 888134590 | 10570 | 10570 | 10570 | 10570 | 62 |
| 340 | 20231206 | 135900 | 887479250 | 10570 | 10560 | 10570 | 10560 | 94 |
| 341 | 20231206 | 135800 | 886486010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 342 | 20231206 | 135700 | 886486010 | 10560 | 10560 | 10560 | 10560 | 30 |
| 343 | 20231206 | 135600 | 886169210 | 10570 | 10570 | 10570 | 10570 | 3 |
| 344 | 20231206 | 135500 | 886137500 | 10560 | 10560 | 10560 | 10560 | 0 |
| 345 | 20231206 | 135400 | 886137500 | 10560 | 10560 | 10560 | 10560 | 39 |
| 346 | 20231206 | 135300 | 885725660 | 10570 | 10570 | 10570 | 10570 | 0 |
| 347 | 20231206 | 135200 | 885725660 | 10570 | 10580 | 10580 | 10570 | 461 |
| 348 | 20231206 | 135100 | 880852860 | 10580 | 10580 | 10580 | 10580 | 0 |
| 349 | 20231206 | 135000 | 880852860 | 10580 | 10580 | 10580 | 10580 | 12 |
| 350 | 20231206 | 134900 | 880725900 | 10580 | 10570 | 10580 | 10570 | 165 |
| 351 | 20231206 | 134800 | 878981840 | 10570 | 10580 | 10580 | 10570 | 171 |
| 352 | 20231206 | 134700 | 877173150 | 10600 | 10600 | 10600 | 10600 | 2 |
| 353 | 20231206 | 134600 | 877151950 | 10600 | 10600 | 10600 | 10600 | 0 |
| 354 | 20231206 | 134500 | 877151950 | 10600 | 10600 | 10600 | 10600 | 140 |
| 355 | 20231206 | 134400 | 875667950 | 10610 | 10610 | 10610 | 10600 | 125 |
| 356 | 20231206 | 134300 | 874341880 | 10610 | 10610 | 10610 | 10610 | 40 |
| 357 | 20231206 | 134200 | 873917480 | 10610 | 10610 | 10610 | 10610 | 0 |
| 358 | 20231206 | 134100 | 873917480 | 10610 | 10610 | 10610 | 10610 | 0 |
| 359 | 20231206 | 134000 | 873917480 | 10610 | 10610 | 10610 | 10610 | 0 |
| 360 | 20231206 | 133900 | 873917480 | 10610 | 10610 | 10610 | 10610 | 100 |
| 361 | 20231206 | 133800 | 872856480 | 10610 | 10610 | 10610 | 10610 | 412 |
| 362 | 20231206 | 133700 | 868485160 | 10610 | 10610 | 10610 | 10610 | 92 |
| 363 | 20231206 | 133600 | 867509040 | 10600 | 10630 | 10630 | 10600 | 98 |
| 364 | 20231206 | 133500 | 866469780 | 10630 | 10630 | 10630 | 10630 | 100 |
| 365 | 20231206 | 133400 | 865406780 | 10630 | 10630 | 10630 | 10630 | 850 |
| 366 | 20231206 | 133300 | 856371280 | 10640 | 10630 | 10640 | 10630 | 258 |
| 367 | 20231206 | 133200 | 853626740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 368 | 20231206 | 133100 | 853626740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 369 | 20231206 | 133000 | 853626740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 370 | 20231206 | 132900 | 853626740 | 10600 | 10600 | 10600 | 10600 | 40 |
| 371 | 20231206 | 132800 | 853202740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 372 | 20231206 | 132700 | 853202740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 373 | 20231206 | 132600 | 853202740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 374 | 20231206 | 132500 | 853202740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 375 | 20231206 | 132400 | 853202740 | 10600 | 10610 | 10610 | 10600 | 450 |
| 376 | 20231206 | 132300 | 848429470 | 10610 | 10620 | 10620 | 10610 | 472 |
| 377 | 20231206 | 132200 | 843419660 | 10640 | 10630 | 10640 | 10620 | 348 |
| 378 | 20231206 | 132100 | 839723530 | 10640 | 10640 | 10640 | 10640 | 20 |
| 379 | 20231206 | 132000 | 839510730 | 10630 | 10640 | 10640 | 10630 | 523 |
| 380 | 20231206 | 131900 | 833949130 | 10650 | 10690 | 10690 | 10650 | 187 |
| 381 | 20231206 | 131800 | 831956910 | 10660 | 10660 | 10660 | 10660 | 148 |
| 382 | 20231206 | 131700 | 830379230 | 10670 | 10680 | 10680 | 10670 | 182 |
| 383 | 20231206 | 131600 | 828436330 | 10680 | 10680 | 10680 | 10680 | 178 |
| 384 | 20231206 | 131500 | 826535290 | 10690 | 10700 | 10700 | 10690 | 112 |
| 385 | 20231206 | 131400 | 825337920 | 10690 | 10690 | 10690 | 10690 | 101 |
| 386 | 20231206 | 131300 | 824258230 | 10710 | 10710 | 10710 | 10710 | 5 |
| 387 | 20231206 | 131200 | 824204680 | 10700 | 10710 | 10710 | 10700 | 153 |
| 388 | 20231206 | 131100 | 822566540 | 10700 | 10710 | 10710 | 10700 | 152 |
| 389 | 20231206 | 131000 | 820940130 | 10720 | 10700 | 10720 | 10700 | 917 |
| 390 | 20231206 | 130900 | 811110490 | 10710 | 10710 | 10710 | 10710 | 102 |
| 391 | 20231206 | 130800 | 810018070 | 10710 | 10700 | 10710 | 10700 | 246 |
| 392 | 20231206 | 130700 | 807383850 | 10710 | 10680 | 10710 | 10680 | 754 |
| 393 | 20231206 | 130600 | 799319710 | 10680 | 10660 | 10680 | 10660 | 98 |
| 394 | 20231206 | 130500 | 798274190 | 10660 | 10640 | 10660 | 10640 | 216 |
| 395 | 20231206 | 130400 | 795974700 | 10650 | 10650 | 10680 | 10650 | 1143 |
| 396 | 20231206 | 130300 | 783793720 | 10650 | 10680 | 10680 | 10650 | 391 |
| 397 | 20231206 | 130200 | 779628040 | 10660 | 10680 | 10680 | 10660 | 1154 |
| 398 | 20231206 | 130100 | 767326320 | 10690 | 10690 | 10690 | 10690 | 1 |
| 399 | 20231206 | 130000 | 767315630 | 10660 | 10670 | 10670 | 10660 | 32 |
| 400 | 20231206 | 125900 | 766974400 | 10660 | 10660 | 10660 | 10660 | 124 |
| 401 | 20231206 | 125800 | 765652560 | 10690 | 10690 | 10690 | 10650 | 964 |
| 402 | 20231206 | 125700 | 755351470 | 10700 | 10690 | 10700 | 10650 | 111 |
| 403 | 20231206 | 125600 | 754167270 | 10720 | 10710 | 10730 | 10680 | 1958 |
| 404 | 20231206 | 125500 | 733197250 | 10680 | 10660 | 10700 | 10660 | 3934 |
| 405 | 20231206 | 125400 | 691178920 | 10660 | 10620 | 10660 | 10620 | 1330 |
| 406 | 20231206 | 125300 | 677029150 | 10630 | 10620 | 10630 | 10620 | 999 |
| 407 | 20231206 | 125200 | 666416980 | 10610 | 10590 | 10610 | 10590 | 974 |
| 408 | 20231206 | 125100 | 656088750 | 10590 | 10560 | 10590 | 10560 | 168 |
| 409 | 20231206 | 125000 | 654311140 | 10560 | 10570 | 10570 | 10560 | 343 |
| 410 | 20231206 | 124900 | 650685640 | 10560 | 10550 | 10560 | 10550 | 193 |
| 411 | 20231206 | 124800 | 648648910 | 10550 | 10550 | 10550 | 10550 | 1 |
| 412 | 20231206 | 124700 | 648638360 | 10550 | 10550 | 10550 | 10550 | 1 |
| 413 | 20231206 | 124600 | 648627810 | 10550 | 10560 | 10560 | 10550 | 259 |
| 414 | 20231206 | 124500 | 645895350 | 10560 | 10560 | 10560 | 10560 | 67 |
| 415 | 20231206 | 124400 | 645187830 | 10560 | 10560 | 10560 | 10560 | 32 |
| 416 | 20231206 | 124300 | 644849910 | 10550 | 10560 | 10560 | 10550 | 13 |
| 417 | 20231206 | 124200 | 644712640 | 10560 | 10540 | 10560 | 10540 | 141 |
| 418 | 20231206 | 124100 | 643225210 | 10540 | 10540 | 10540 | 10540 | 27 |
| 419 | 20231206 | 124000 | 642940630 | 10540 | 10540 | 10540 | 10540 | 0 |
| 420 | 20231206 | 123900 | 642940630 | 10540 | 10540 | 10540 | 10540 | 100 |
| 421 | 20231206 | 123800 | 641886630 | 10540 | 10540 | 10550 | 10530 | 648 |
| 422 | 20231206 | 123700 | 635057600 | 10550 | 10550 | 10550 | 10550 | 0 |
| 423 | 20231206 | 123600 | 635057600 | 10550 | 10550 | 10550 | 10550 | 2 |
| 424 | 20231206 | 123500 | 635036500 | 10550 | 10560 | 10560 | 10550 | 4 |
| 425 | 20231206 | 123400 | 634994280 | 10560 | 10570 | 10570 | 10560 | 4 |
| 426 | 20231206 | 123300 | 634952010 | 10570 | 10570 | 10570 | 10570 | 4 |
| 427 | 20231206 | 123200 | 634909730 | 10570 | 10570 | 10570 | 10570 | 3 |
| 428 | 20231206 | 123100 | 634878020 | 10570 | 10570 | 10570 | 10570 | 4 |
| 429 | 20231206 | 123000 | 634835740 | 10570 | 10570 | 10570 | 10570 | 88 |
| 430 | 20231206 | 122900 | 633905580 | 10570 | 10570 | 10570 | 10570 | 1 |
| 431 | 20231206 | 122800 | 633895010 | 10540 | 10540 | 10540 | 10540 | 172 |
| 432 | 20231206 | 122700 | 632082130 | 10550 | 10550 | 10550 | 10550 | 0 |
| 433 | 20231206 | 122600 | 632082130 | 10550 | 10550 | 10550 | 10550 | 229 |
| 434 | 20231206 | 122500 | 629666180 | 10570 | 10570 | 10570 | 10570 | 1 |
| 435 | 20231206 | 122400 | 629655610 | 10550 | 10570 | 10570 | 10550 | 2 |
| 436 | 20231206 | 122300 | 629634490 | 10570 | 10550 | 10570 | 10550 | 34 |
| 437 | 20231206 | 122200 | 629275410 | 10530 | 10530 | 10530 | 10530 | 0 |
| 438 | 20231206 | 122100 | 629275410 | 10530 | 10530 | 10530 | 10530 | 0 |
| 439 | 20231206 | 122000 | 629275410 | 10530 | 10530 | 10530 | 10530 | 10 |
| 440 | 20231206 | 121900 | 629170110 | 10570 | 10570 | 10570 | 10530 | 12 |
| 441 | 20231206 | 121800 | 629043670 | 10570 | 10570 | 10570 | 10570 | 12 |
| 442 | 20231206 | 121700 | 628916830 | 10570 | 10540 | 10580 | 10520 | 957 |
| 443 | 20231206 | 121600 | 618802370 | 10530 | 10530 | 10530 | 10530 | 2 |
| 444 | 20231206 | 121500 | 618781310 | 10530 | 10540 | 10540 | 10530 | 2 |
| 445 | 20231206 | 121400 | 618760240 | 10530 | 10530 | 10530 | 10530 | 1 |
| 446 | 20231206 | 121300 | 618749710 | 10540 | 10530 | 10540 | 10530 | 4 |
| 447 | 20231206 | 121200 | 618707570 | 10540 | 10540 | 10540 | 10540 | 10 |
| 448 | 20231206 | 121100 | 618602170 | 10550 | 10530 | 10550 | 10530 | 44 |
| 449 | 20231206 | 121000 | 618138780 | 10550 | 10550 | 10550 | 10550 | 100 |
| 450 | 20231206 | 120900 | 617083780 | 10550 | 10550 | 10550 | 10550 | 1 |
| 451 | 20231206 | 120800 | 617073230 | 10540 | 10550 | 10550 | 10530 | 130 |
| 452 | 20231206 | 120700 | 615703900 | 10550 | 10550 | 10550 | 10550 | 1 |
| 453 | 20231206 | 120600 | 615693350 | 10550 | 10550 | 10550 | 10550 | 10 |
| 454 | 20231206 | 120500 | 615587850 | 10550 | 10550 | 10550 | 10550 | 1 |
| 455 | 20231206 | 120400 | 615577300 | 10550 | 10550 | 10550 | 10550 | 0 |
| 456 | 20231206 | 120300 | 615577300 | 10550 | 10550 | 10550 | 10540 | 380 |
| 457 | 20231206 | 120200 | 611571800 | 10540 | 10540 | 10540 | 10540 | 0 |
| 458 | 20231206 | 120100 | 611571800 | 10540 | 10540 | 10540 | 10540 | 0 |
| 459 | 20231206 | 120000 | 611571800 | 10540 | 10540 | 10540 | 10540 | 0 |
| 460 | 20231206 | 115900 | 611571800 | 10540 | 10540 | 10540 | 10540 | 0 |
| 461 | 20231206 | 115800 | 611571800 | 10540 | 10540 | 10540 | 10540 | 0 |
| 462 | 20231206 | 115700 | 611571800 | 10540 | 10540 | 10540 | 10540 | 0 |
| 463 | 20231206 | 115600 | 611571800 | 10540 | 10540 | 10540 | 10540 | 20 |
| 464 | 20231206 | 115500 | 611361000 | 10540 | 10540 | 10540 | 10540 | 11 |
| 465 | 20231206 | 115400 | 611245060 | 10540 | 10540 | 10540 | 10540 | 2 |
| 466 | 20231206 | 115300 | 611223980 | 10540 | 10540 | 10540 | 10540 | 1 |
| 467 | 20231206 | 115200 | 611213440 | 10540 | 10540 | 10540 | 10540 | 2 |
| 468 | 20231206 | 115100 | 611192360 | 10540 | 10560 | 10560 | 10540 | 419 |
| 469 | 20231206 | 115000 | 606772910 | 10560 | 10570 | 10570 | 10560 | 751 |
| 470 | 20231206 | 114900 | 598842340 | 10560 | 10560 | 10560 | 10560 | 0 |
| 471 | 20231206 | 114800 | 598842340 | 10560 | 10560 | 10560 | 10560 | 0 |
| 472 | 20231206 | 114700 | 598842340 | 10560 | 10560 | 10560 | 10560 | 0 |
| 473 | 20231206 | 114600 | 598842340 | 10560 | 10560 | 10560 | 10560 | 0 |
| 474 | 20231206 | 114500 | 598842340 | 10560 | 10560 | 10560 | 10560 | 0 |
| 475 | 20231206 | 114400 | 598842340 | 10560 | 10560 | 10560 | 10560 | 12 |
| 476 | 20231206 | 114300 | 598715620 | 10570 | 10570 | 10570 | 10570 | 2 |
| 477 | 20231206 | 114200 | 598694480 | 10570 | 10570 | 10570 | 10570 | 3 |
| 478 | 20231206 | 114100 | 598662770 | 10570 | 10570 | 10570 | 10570 | 8 |
| 479 | 20231206 | 114000 | 598578210 | 10590 | 10590 | 10590 | 10590 | 5 |
| 480 | 20231206 | 113900 | 598525260 | 10580 | 10590 | 10590 | 10550 | 242 |
| 481 | 20231206 | 113800 | 595966350 | 10590 | 10590 | 10590 | 10590 | 1 |
| 482 | 20231206 | 113700 | 595955760 | 10590 | 10590 | 10590 | 10590 | 1 |
| 483 | 20231206 | 113600 | 595945170 | 10550 | 10550 | 10550 | 10550 | 11 |
| 484 | 20231206 | 113500 | 595829120 | 10550 | 10570 | 10570 | 10550 | 154 |
| 485 | 20231206 | 113400 | 594201420 | 10590 | 10590 | 10590 | 10590 | 0 |
| 486 | 20231206 | 113300 | 594201420 | 10590 | 10590 | 10590 | 10590 | 300 |
| 487 | 20231206 | 113200 | 591024420 | 10590 | 10590 | 10590 | 10590 | 1 |
| 488 | 20231206 | 113100 | 591013830 | 10570 | 10570 | 10570 | 10570 | 110 |
| 489 | 20231206 | 113000 | 589851130 | 10590 | 10590 | 10590 | 10590 | 0 |
| 490 | 20231206 | 112900 | 589851130 | 10590 | 10590 | 10590 | 10590 | 3 |
| 491 | 20231206 | 112800 | 589819360 | 10550 | 10550 | 10550 | 10550 | 0 |
| 492 | 20231206 | 112700 | 589819360 | 10550 | 10550 | 10550 | 10550 | 0 |
| 493 | 20231206 | 112600 | 589819360 | 10550 | 10570 | 10580 | 10550 | 1484 |
| 494 | 20231206 | 112500 | 574134250 | 10570 | 10580 | 10580 | 10560 | 283 |
| 495 | 20231206 | 112400 | 571142230 | 10580 | 10570 | 10580 | 10570 | 745 |
| 496 | 20231206 | 112300 | 563261640 | 10560 | 10560 | 10560 | 10560 | 2 |
| 497 | 20231206 | 112200 | 563240520 | 10550 | 10550 | 10550 | 10550 | 30 |
| 498 | 20231206 | 112100 | 562924020 | 10550 | 10550 | 10550 | 10550 | 0 |
| 499 | 20231206 | 112000 | 562924020 | 10550 | 10550 | 10550 | 10550 | 100 |
| 500 | 20231206 | 111900 | 561869020 | 10550 | 10550 | 10550 | 10550 | 2 |
| 501 | 20231206 | 111800 | 561847920 | 10550 | 10550 | 10550 | 10550 | 24 |
| 502 | 20231206 | 111700 | 561594720 | 10550 | 10570 | 10570 | 10550 | 4 |
| 503 | 20231206 | 111600 | 561552460 | 10570 | 10570 | 10570 | 10570 | 213 |
| 504 | 20231206 | 111500 | 559301050 | 10560 | 10560 | 10560 | 10560 | 41 |
| 505 | 20231206 | 111400 | 558868090 | 10540 | 10540 | 10540 | 10540 | 50 |
| 506 | 20231206 | 111300 | 558341090 | 10560 | 10560 | 10560 | 10560 | 29 |
| 507 | 20231206 | 111200 | 558034850 | 10540 | 10540 | 10540 | 10540 | 0 |
| 508 | 20231206 | 111100 | 558034850 | 10540 | 10540 | 10540 | 10540 | 154 |
| 509 | 20231206 | 111000 | 556411690 | 10560 | 10560 | 10560 | 10560 | 1 |
| 510 | 20231206 | 110900 | 556401130 | 10560 | 10560 | 10560 | 10560 | 2 |
| 511 | 20231206 | 110800 | 556380010 | 10560 | 10560 | 10560 | 10560 | 55 |
| 512 | 20231206 | 110700 | 555799210 | 10550 | 10550 | 10550 | 10550 | 11 |
| 513 | 20231206 | 110600 | 555683160 | 10530 | 10540 | 10540 | 10530 | 110 |
| 514 | 20231206 | 110500 | 554523850 | 10530 | 10530 | 10530 | 10530 | 0 |
| 515 | 20231206 | 110400 | 554523850 | 10530 | 10530 | 10530 | 10530 | 0 |
| 516 | 20231206 | 110300 | 554523850 | 10530 | 10530 | 10540 | 10530 | 37 |
| 517 | 20231206 | 110200 | 554134010 | 10520 | 10520 | 10520 | 10520 | 0 |
| 518 | 20231206 | 110100 | 554134010 | 10520 | 10520 | 10520 | 10520 | 2 |
| 519 | 20231206 | 110000 | 554112970 | 10510 | 10510 | 10510 | 10510 | 0 |
| 520 | 20231206 | 105900 | 554112970 | 10510 | 10520 | 10520 | 10510 | 100 |
| 521 | 20231206 | 105800 | 553061870 | 10510 | 10510 | 10510 | 10510 | 0 |
| 522 | 20231206 | 105700 | 553061870 | 10510 | 10510 | 10510 | 10510 | 0 |
| 523 | 20231206 | 105600 | 553061870 | 10510 | 10540 | 10540 | 10510 | 76 |
| 524 | 20231206 | 105500 | 552262700 | 10550 | 10560 | 10560 | 10550 | 286 |
| 525 | 20231206 | 105400 | 549243390 | 10550 | 10560 | 10560 | 10550 | 289 |
| 526 | 20231206 | 105300 | 546191600 | 10560 | 10560 | 10560 | 10560 | 0 |
| 527 | 20231206 | 105200 | 546191600 | 10560 | 10570 | 10570 | 10560 | 62 |
| 528 | 20231206 | 105100 | 545536870 | 10580 | 10580 | 10580 | 10580 | 2 |
| 529 | 20231206 | 105000 | 545515710 | 10580 | 10560 | 10580 | 10560 | 467 |
| 530 | 20231206 | 104900 | 540577800 | 10560 | 10560 | 10560 | 10560 | 0 |
| 531 | 20231206 | 104800 | 540577800 | 10560 | 10560 | 10560 | 10560 | 0 |
| 532 | 20231206 | 104700 | 540577800 | 10560 | 10560 | 10560 | 10560 | 10 |
| 533 | 20231206 | 104600 | 540472200 | 10550 | 10550 | 10550 | 10550 | 0 |
| 534 | 20231206 | 104500 | 540472200 | 10550 | 10560 | 10560 | 10550 | 711 |
| 535 | 20231206 | 104400 | 532971040 | 10550 | 10550 | 10550 | 10550 | 0 |
| 536 | 20231206 | 104300 | 532971040 | 10550 | 10540 | 10550 | 10540 | 257 |
| 537 | 20231206 | 104200 | 530259830 | 10550 | 10550 | 10550 | 10550 | 278 |
| 538 | 20231206 | 104100 | 527326930 | 10550 | 10550 | 10550 | 10550 | 510 |
| 539 | 20231206 | 104000 | 521946430 | 10540 | 10540 | 10540 | 10540 | 50 |
| 540 | 20231206 | 103900 | 521419430 | 10540 | 10540 | 10540 | 10540 | 26 |
| 541 | 20231206 | 103800 | 521145390 | 10540 | 10530 | 10540 | 10530 | 74 |
| 542 | 20231206 | 103700 | 520365490 | 10500 | 10500 | 10500 | 10500 | 0 |
| 543 | 20231206 | 103600 | 520365490 | 10500 | 10500 | 10500 | 10500 | 120 |
| 544 | 20231206 | 103500 | 519105490 | 10490 | 10500 | 10500 | 10490 | 270 |
| 545 | 20231206 | 103400 | 516270590 | 10500 | 10500 | 10500 | 10500 | 17 |
| 546 | 20231206 | 103300 | 516092090 | 10500 | 10500 | 10500 | 10500 | 0 |
| 547 | 20231206 | 103200 | 516092090 | 10500 | 10500 | 10500 | 10500 | 1 |
| 548 | 20231206 | 103100 | 516081590 | 10500 | 10500 | 10500 | 10500 | 0 |
| 549 | 20231206 | 103000 | 516081590 | 10500 | 10500 | 10500 | 10500 | 1 |
| 550 | 20231206 | 102900 | 516071090 | 10500 | 10500 | 10500 | 10500 | 20 |
| 551 | 20231206 | 102800 | 515861090 | 10490 | 10490 | 10490 | 10490 | 10 |
| 552 | 20231206 | 102700 | 515756190 | 10490 | 10500 | 10500 | 10490 | 868 |
| 553 | 20231206 | 102600 | 506647790 | 10540 | 10540 | 10540 | 10540 | 0 |
| 554 | 20231206 | 102500 | 506647790 | 10540 | 10540 | 10540 | 10540 | 11 |
| 555 | 20231206 | 102400 | 506531850 | 10540 | 10540 | 10540 | 10540 | 9 |
| 556 | 20231206 | 102300 | 506436990 | 10500 | 10500 | 10500 | 10490 | 47 |
| 557 | 20231206 | 102200 | 505943900 | 10500 | 10500 | 10500 | 10500 | 80 |
| 558 | 20231206 | 102100 | 505103900 | 10500 | 10490 | 10520 | 10490 | 162 |
| 559 | 20231206 | 102000 | 503403800 | 10490 | 10520 | 10530 | 10490 | 393 |
| 560 | 20231206 | 101900 | 499269950 | 10520 | 10480 | 10520 | 10480 | 1150 |
| 561 | 20231206 | 101800 | 487199450 | 10480 | 10440 | 10480 | 10440 | 1241 |
| 562 | 20231206 | 101700 | 474214760 | 10440 | 10440 | 10440 | 10440 | 831 |
| 563 | 20231206 | 101600 | 465539120 | 10440 | 10440 | 10440 | 10440 | 0 |
| 564 | 20231206 | 101500 | 465539120 | 10440 | 10440 | 10450 | 10440 | 123 |
| 565 | 20231206 | 101400 | 464254700 | 10440 | 10440 | 10440 | 10440 | 26 |
| 566 | 20231206 | 101300 | 463983260 | 10440 | 10440 | 10440 | 10440 | 11 |
| 567 | 20231206 | 101200 | 463868420 | 10440 | 10440 | 10440 | 10440 | 0 |
| 568 | 20231206 | 101100 | 463868420 | 10440 | 10440 | 10440 | 10440 | 20 |
| 569 | 20231206 | 101000 | 463659620 | 10440 | 10450 | 10450 | 10440 | 187 |
| 570 | 20231206 | 100900 | 461707320 | 10450 | 10460 | 10460 | 10450 | 9 |
| 571 | 20231206 | 100800 | 461613250 | 10450 | 10430 | 10450 | 10430 | 430 |
| 572 | 20231206 | 100700 | 457121750 | 10430 | 10430 | 10430 | 10430 | 266 |
| 573 | 20231206 | 100600 | 454347370 | 10430 | 10430 | 10430 | 10430 | 8 |
| 574 | 20231206 | 100500 | 454263930 | 10430 | 10400 | 10430 | 10400 | 322 |
| 575 | 20231206 | 100400 | 450909130 | 10400 | 10400 | 10400 | 10400 | 112 |
| 576 | 20231206 | 100300 | 449744330 | 10400 | 10400 | 10400 | 10400 | 118 |
| 577 | 20231206 | 100200 | 448517130 | 10360 | 10400 | 10400 | 10360 | 161 |
| 578 | 20231206 | 100100 | 446848730 | 10400 | 10360 | 10400 | 10350 | 1315 |
| 579 | 20231206 | 100000 | 433229970 | 10360 | 10400 | 10400 | 10350 | 1736 |
| 580 | 20231206 | 095900 | 415226070 | 10350 | 10370 | 10370 | 10350 | 1750 |
| 581 | 20231206 | 095800 | 397109560 | 10370 | 10390 | 10390 | 10370 | 2469 |
| 582 | 20231206 | 095700 | 371490280 | 10390 | 10390 | 10390 | 10390 | 142 |
| 583 | 20231206 | 095600 | 370014900 | 10380 | 10390 | 10390 | 10380 | 580 |
| 584 | 20231206 | 095500 | 363989700 | 10400 | 10400 | 10400 | 10390 | 15 |
| 585 | 20231206 | 095400 | 363833800 | 10400 | 10400 | 10400 | 10400 | 36 |
| 586 | 20231206 | 095300 | 363459400 | 10400 | 10400 | 10400 | 10400 | 0 |
| 587 | 20231206 | 095200 | 363459400 | 10400 | 10440 | 10440 | 10380 | 2098 |
| 588 | 20231206 | 095100 | 341647300 | 10440 | 10390 | 10440 | 10390 | 743 |
| 589 | 20231206 | 095000 | 333910380 | 10390 | 10400 | 10400 | 10390 | 899 |
| 590 | 20231206 | 094900 | 324564830 | 10400 | 10400 | 10400 | 10400 | 106 |
| 591 | 20231206 | 094800 | 323462430 | 10400 | 10400 | 10400 | 10400 | 581 |
| 592 | 20231206 | 094700 | 317420030 | 10390 | 10420 | 10420 | 10390 | 1451 |
| 593 | 20231206 | 094600 | 302325670 | 10420 | 10420 | 10420 | 10420 | 0 |
| 594 | 20231206 | 094500 | 302325670 | 10420 | 10420 | 10420 | 10420 | 74 |
| 595 | 20231206 | 094400 | 301554590 | 10420 | 10430 | 10430 | 10420 | 763 |
| 596 | 20231206 | 094300 | 293597930 | 10430 | 10430 | 10430 | 10430 | 201 |
| 597 | 20231206 | 094200 | 291501500 | 10430 | 10430 | 10430 | 10430 | 0 |
| 598 | 20231206 | 094100 | 291501500 | 10430 | 10440 | 10440 | 10430 | 108 |
| 599 | 20231206 | 094000 | 290374080 | 10420 | 10430 | 10430 | 10420 | 507 |
| 600 | 20231206 | 093900 | 285088700 | 10440 | 10450 | 10450 | 10430 | 183 |
| 601 | 20231206 | 093800 | 283177820 | 10450 | 10440 | 10450 | 10430 | 367 |
| 602 | 20231206 | 093700 | 279344380 | 10450 | 10470 | 10470 | 10440 | 2453 |
| 603 | 20231206 | 093600 | 253711080 | 10470 | 10470 | 10470 | 10470 | 50 |
| 604 | 20231206 | 093500 | 253187580 | 10460 | 10450 | 10460 | 10450 | 740 |
| 605 | 20231206 | 093400 | 245449540 | 10450 | 10470 | 10470 | 10450 | 3482 |
| 606 | 20231206 | 093300 | 209020500 | 10480 | 10500 | 10500 | 10480 | 1956 |
| 607 | 20231206 | 093200 | 188511990 | 10520 | 10500 | 10520 | 10500 | 2 |
| 608 | 20231206 | 093100 | 188490970 | 10500 | 10500 | 10500 | 10500 | 536 |
| 609 | 20231206 | 093000 | 182862970 | 10500 | 10500 | 10500 | 10500 | 8 |
| 610 | 20231206 | 092900 | 182778970 | 10520 | 10520 | 10520 | 10520 | 7 |
| 611 | 20231206 | 092800 | 182705330 | 10500 | 10520 | 10520 | 10490 | 4111 |
| 612 | 20231206 | 092700 | 139507380 | 10580 | 10540 | 10580 | 10530 | 377 |
| 613 | 20231206 | 092600 | 135527050 | 10540 | 10540 | 10540 | 10540 | 0 |
| 614 | 20231206 | 092500 | 135527050 | 10540 | 10550 | 10550 | 10540 | 199 |
| 615 | 20231206 | 092400 | 133429420 | 10550 | 10550 | 10550 | 10550 | 1 |
| 616 | 20231206 | 092300 | 133418870 | 10550 | 10590 | 10590 | 10550 | 166 |
| 617 | 20231206 | 092200 | 131663570 | 10590 | 10590 | 10590 | 10550 | 412 |
| 618 | 20231206 | 092100 | 127315690 | 10580 | 10580 | 10580 | 10580 | 150 |
| 619 | 20231206 | 092000 | 125728690 | 10580 | 10570 | 10580 | 10570 | 330 |
| 620 | 20231206 | 091900 | 122237480 | 10570 | 10570 | 10570 | 10570 | 50 |
| 621 | 20231206 | 091800 | 121708980 | 10570 | 10570 | 10570 | 10570 | 1 |
| 622 | 20231206 | 091700 | 121698410 | 10570 | 10560 | 10570 | 10560 | 100 |
| 623 | 20231206 | 091600 | 120641450 | 10570 | 10520 | 10570 | 10520 | 1922 |
| 624 | 20231206 | 091500 | 100335810 | 10510 | 10530 | 10530 | 10510 | 938 |
| 625 | 20231206 | 091400 | 90469170 | 10530 | 10530 | 10530 | 10530 | 100 |
| 626 | 20231206 | 091300 | 89416170 | 10520 | 10530 | 10530 | 10520 | 51 |
| 627 | 20231206 | 091200 | 88879540 | 10530 | 10530 | 10550 | 10530 | 239 |
| 628 | 20231206 | 091100 | 86361110 | 10530 | 10500 | 10550 | 10500 | 342 |
| 629 | 20231206 | 091000 | 82758150 | 10500 | 10490 | 10500 | 10490 | 365 |
| 630 | 20231206 | 090900 | 78925750 | 10480 | 10480 | 10480 | 10480 | 256 |
| 631 | 20231206 | 090800 | 76242870 | 10480 | 10470 | 10480 | 10470 | 303 |
| 632 | 20231206 | 090700 | 73068940 | 10470 | 10470 | 10470 | 10460 | 1487 |
| 633 | 20231206 | 090600 | 57501050 | 10470 | 10470 | 10470 | 10470 | 282 |
| 634 | 20231206 | 090500 | 54548510 | 10460 | 10470 | 10470 | 10460 | 120 |
| 635 | 20231206 | 090400 | 53292250 | 10470 | 10480 | 10490 | 10450 | 1958 |
| 636 | 20231206 | 090300 | 32804790 | 10480 | 10500 | 10550 | 10470 | 498 |
| 637 | 20231206 | 090200 | 27580060 | 10500 | 10590 | 10590 | 10500 | 1229 |
| 638 | 20231206 | 090100 | 14598980 | 10590 | 10600 | 10600 | 10540 | 589 |
| 639 | 20231206 | 090000 | 8379300 | 10600 | 10660 | 10660 | 10550 | 788 |