33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 193700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 3063 |
| 3 | 20231208 | 193600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 4 | 20231208 | 193500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 5 | 20231208 | 193400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 6 | 20231208 | 193300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 7 | 20231208 | 193200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 8 | 20231208 | 193100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 9 | 20231208 | 193000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 10 | 20231208 | 192900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 11 | 20231208 | 192800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 12 | 20231208 | 192700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 13 | 20231208 | 192600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 14 | 20231208 | 192500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 15 | 20231208 | 192400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 16 | 20231208 | 192300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 17 | 20231208 | 192200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 18 | 20231208 | 192100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 19 | 20231208 | 192000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 20 | 20231208 | 191900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 21 | 20231208 | 191800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 22 | 20231208 | 191700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 23 | 20231208 | 191600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 24 | 20231208 | 191500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 25 | 20231208 | 191400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 26 | 20231208 | 191300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 27 | 20231208 | 191200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 28 | 20231208 | 191100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 29 | 20231208 | 191000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 30 | 20231208 | 190900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 31 | 20231208 | 190800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 32 | 20231208 | 190700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 3063 |
| 33 | 20231208 | 190600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 34 | 20231208 | 190500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 35 | 20231208 | 190400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 36 | 20231208 | 190300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 37 | 20231208 | 190200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 38 | 20231208 | 190100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 39 | 20231208 | 190000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 40 | 20231208 | 185900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 41 | 20231208 | 185800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 42 | 20231208 | 185700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 43 | 20231208 | 185600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 44 | 20231208 | 185500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 45 | 20231208 | 185400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 46 | 20231208 | 185300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 47 | 20231208 | 185200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 48 | 20231208 | 185100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 49 | 20231208 | 185000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 50 | 20231208 | 184900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 51 | 20231208 | 184800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 52 | 20231208 | 184700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 53 | 20231208 | 184600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 54 | 20231208 | 184500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 55 | 20231208 | 184400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 56 | 20231208 | 184300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 57 | 20231208 | 184200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 58 | 20231208 | 184100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 59 | 20231208 | 184000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 60 | 20231208 | 183900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 61 | 20231208 | 183800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 62 | 20231208 | 183700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 3063 |
| 63 | 20231208 | 183600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 64 | 20231208 | 183500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 65 | 20231208 | 183400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 66 | 20231208 | 183300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 67 | 20231208 | 183200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 68 | 20231208 | 183100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 69 | 20231208 | 183000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 70 | 20231208 | 182900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 71 | 20231208 | 182800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 72 | 20231208 | 182700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 73 | 20231208 | 182600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 74 | 20231208 | 182500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 75 | 20231208 | 182400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 76 | 20231208 | 182300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 77 | 20231208 | 182200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 78 | 20231208 | 182100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 79 | 20231208 | 182000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 80 | 20231208 | 181900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 81 | 20231208 | 181800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 82 | 20231208 | 181700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 83 | 20231208 | 181600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 84 | 20231208 | 181500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 85 | 20231208 | 181400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 86 | 20231208 | 181300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 87 | 20231208 | 181200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 88 | 20231208 | 181100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 89 | 20231208 | 181000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 90 | 20231208 | 180900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 91 | 20231208 | 180800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 92 | 20231208 | 180700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 3063 |
| 93 | 20231208 | 180600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 94 | 20231208 | 180500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 95 | 20231208 | 180400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 96 | 20231208 | 180300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 97 | 20231208 | 180200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 98 | 20231208 | 180100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 99 | 20231208 | 180000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 100 | 20231208 | 175900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 101 | 20231208 | 175800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 102 | 20231208 | 175700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 103 | 20231208 | 175600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 104 | 20231208 | 175500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 105 | 20231208 | 175400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 106 | 20231208 | 175300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 107 | 20231208 | 175200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 108 | 20231208 | 175100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 109 | 20231208 | 175000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 110 | 20231208 | 174900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 111 | 20231208 | 174800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 112 | 20231208 | 174700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 113 | 20231208 | 174600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 114 | 20231208 | 174500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 115 | 20231208 | 174400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 116 | 20231208 | 174300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 117 | 20231208 | 174200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 118 | 20231208 | 174100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 119 | 20231208 | 174000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 120 | 20231208 | 173900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 121 | 20231208 | 173800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 122 | 20231208 | 173700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 3063 |
| 123 | 20231208 | 173600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 124 | 20231208 | 173500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 125 | 20231208 | 173400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 126 | 20231208 | 173300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 127 | 20231208 | 173200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 128 | 20231208 | 173100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 129 | 20231208 | 173000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 130 | 20231208 | 172900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 131 | 20231208 | 172800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 132 | 20231208 | 172700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 133 | 20231208 | 172600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 134 | 20231208 | 172500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 135 | 20231208 | 172400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 136 | 20231208 | 172300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 137 | 20231208 | 172200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 138 | 20231208 | 172100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 139 | 20231208 | 172000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 140 | 20231208 | 171900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 141 | 20231208 | 171800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 142 | 20231208 | 171700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 143 | 20231208 | 171600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 144 | 20231208 | 171500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 145 | 20231208 | 171400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 146 | 20231208 | 171300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 147 | 20231208 | 171200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 148 | 20231208 | 171100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 149 | 20231208 | 171000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 150 | 20231208 | 170900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 151 | 20231208 | 170800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 152 | 20231208 | 170700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 3063 |
| 153 | 20231208 | 170600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 154 | 20231208 | 170500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 155 | 20231208 | 170400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 156 | 20231208 | 170300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 157 | 20231208 | 170200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 158 | 20231208 | 170100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 159 | 20231208 | 170000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 160 | 20231208 | 165900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 161 | 20231208 | 165800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 162 | 20231208 | 165700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 163 | 20231208 | 165600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 164 | 20231208 | 165500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 165 | 20231208 | 165400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 166 | 20231208 | 165300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 167 | 20231208 | 165200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 168 | 20231208 | 165100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 169 | 20231208 | 165000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 170 | 20231208 | 164900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 171 | 20231208 | 164800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 172 | 20231208 | 164700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 173 | 20231208 | 164600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 174 | 20231208 | 164500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 175 | 20231208 | 164400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 176 | 20231208 | 164300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 177 | 20231208 | 164200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 178 | 20231208 | 164100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 179 | 20231208 | 164000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 180 | 20231208 | 163900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 181 | 20231208 | 163800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 182 | 20231208 | 163700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 3063 |
| 183 | 20231208 | 163600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 184 | 20231208 | 163500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 185 | 20231208 | 163400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 186 | 20231208 | 163300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 187 | 20231208 | 163200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 188 | 20231208 | 163100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 189 | 20231208 | 163000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 190 | 20231208 | 162900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 191 | 20231208 | 162800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 192 | 20231208 | 162700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 193 | 20231208 | 162600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 194 | 20231208 | 162500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 195 | 20231208 | 162400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 196 | 20231208 | 162300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 197 | 20231208 | 162200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 198 | 20231208 | 162100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 199 | 20231208 | 162000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 200 | 20231208 | 161900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 201 | 20231208 | 161800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 202 | 20231208 | 161700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 203 | 20231208 | 161600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 204 | 20231208 | 161500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 205 | 20231208 | 161400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 206 | 20231208 | 161300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 207 | 20231208 | 161200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 208 | 20231208 | 161100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 209 | 20231208 | 161000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 210 | 20231208 | 160900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 211 | 20231208 | 160800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 212 | 20231208 | 160700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 3063 |
| 213 | 20231208 | 160600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 214 | 20231208 | 160500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 215 | 20231208 | 160400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 216 | 20231208 | 160300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 217 | 20231208 | 160200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 218 | 20231208 | 160100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 219 | 20231208 | 160000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 220 | 20231208 | 155900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 221 | 20231208 | 155800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 222 | 20231208 | 155700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 223 | 20231208 | 155600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 224 | 20231208 | 155500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 225 | 20231208 | 155400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 226 | 20231208 | 155300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 227 | 20231208 | 155200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 228 | 20231208 | 155100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 229 | 20231208 | 155000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 230 | 20231208 | 154900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 231 | 20231208 | 154800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 232 | 20231208 | 154700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 233 | 20231208 | 154600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 234 | 20231208 | 154500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 235 | 20231208 | 154400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 236 | 20231208 | 154300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 237 | 20231208 | 154200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 238 | 20231208 | 154100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 239 | 20231208 | 154000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 240 | 20231208 | 153900 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 241 | 20231208 | 153800 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 242 | 20231208 | 153700 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 3063 |
| 243 | 20231208 | 153600 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 244 | 20231208 | 153500 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 245 | 20231208 | 153400 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 246 | 20231208 | 153300 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 247 | 20231208 | 153200 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 248 | 20231208 | 153100 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 0 |
| 249 | 20231208 | 153000 | 1269685010 | 10560 | 10560 | 10560 | 10560 | 3063 |
| 250 | 20231208 | 152900 | 1237339730 | 10560 | 10560 | 10560 | 10560 | 0 |
| 251 | 20231208 | 152800 | 1237339730 | 10560 | 10560 | 10560 | 10560 | 0 |
| 252 | 20231208 | 152700 | 1237339730 | 10560 | 10560 | 10560 | 10560 | 0 |
| 253 | 20231208 | 152600 | 1237339730 | 10560 | 10560 | 10560 | 10560 | 0 |
| 254 | 20231208 | 152500 | 1237339730 | 10560 | 10560 | 10560 | 10560 | 0 |
| 255 | 20231208 | 152400 | 1237339730 | 10560 | 10560 | 10560 | 10560 | 0 |
| 256 | 20231208 | 152300 | 1237339730 | 10560 | 10560 | 10560 | 10560 | 0 |
| 257 | 20231208 | 152200 | 1237339730 | 10560 | 10560 | 10560 | 10560 | 0 |
| 258 | 20231208 | 152100 | 1237339730 | 10560 | 10560 | 10560 | 10560 | 0 |
| 259 | 20231208 | 152000 | 1237339730 | 10560 | 10560 | 10560 | 10560 | 0 |
| 260 | 20231208 | 151900 | 1237339730 | 10560 | 10560 | 10570 | 10550 | 2978 |
| 261 | 20231208 | 151800 | 1205879830 | 10550 | 10570 | 10570 | 10550 | 25 |
| 262 | 20231208 | 151700 | 1205615880 | 10560 | 10560 | 10560 | 10550 | 337 |
| 263 | 20231208 | 151600 | 1202057380 | 10540 | 10530 | 10540 | 10530 | 358 |
| 264 | 20231208 | 151500 | 1198287560 | 10540 | 10540 | 10540 | 10530 | 1122 |
| 265 | 20231208 | 151400 | 1186461700 | 10540 | 10540 | 10570 | 10540 | 638 |
| 266 | 20231208 | 151300 | 1179737150 | 10540 | 10540 | 10540 | 10540 | 521 |
| 267 | 20231208 | 151200 | 1174245810 | 10540 | 10540 | 10540 | 10540 | 246 |
| 268 | 20231208 | 151100 | 1171652970 | 10530 | 10550 | 10550 | 10530 | 428 |
| 269 | 20231208 | 151000 | 1167142380 | 10550 | 10590 | 10590 | 10550 | 229 |
| 270 | 20231208 | 150900 | 1164725880 | 10590 | 10600 | 10600 | 10550 | 141 |
| 271 | 20231208 | 150800 | 1163231970 | 10550 | 10530 | 10600 | 10530 | 779 |
| 272 | 20231208 | 150700 | 1155004720 | 10530 | 10530 | 10540 | 10530 | 541 |
| 273 | 20231208 | 150600 | 1149307880 | 10530 | 10530 | 10530 | 10530 | 1 |
| 274 | 20231208 | 150500 | 1149297350 | 10520 | 10530 | 10550 | 10520 | 2733 |
| 275 | 20231208 | 150400 | 1120528990 | 10530 | 10540 | 10540 | 10530 | 46 |
| 276 | 20231208 | 150300 | 1120044600 | 10550 | 10530 | 10550 | 10530 | 230 |
| 277 | 20231208 | 150200 | 1117618300 | 10530 | 10530 | 10530 | 10530 | 940 |
| 278 | 20231208 | 150100 | 1107720100 | 10530 | 10530 | 10530 | 10530 | 47 |
| 279 | 20231208 | 150000 | 1107225190 | 10540 | 10550 | 10550 | 10520 | 1909 |
| 280 | 20231208 | 145900 | 1087116050 | 10550 | 10540 | 10560 | 10540 | 62 |
| 281 | 20231208 | 145800 | 1086462320 | 10540 | 10550 | 10560 | 10540 | 125 |
| 282 | 20231208 | 145700 | 1085144220 | 10550 | 10560 | 10560 | 10550 | 2460 |
| 283 | 20231208 | 145600 | 1059184500 | 10560 | 10560 | 10560 | 10560 | 91 |
| 284 | 20231208 | 145500 | 1058223540 | 10560 | 10560 | 10560 | 10560 | 151 |
| 285 | 20231208 | 145400 | 1056628980 | 10560 | 10560 | 10560 | 10560 | 100 |
| 286 | 20231208 | 145300 | 1055572980 | 10560 | 10560 | 10570 | 10560 | 492 |
| 287 | 20231208 | 145200 | 1050374710 | 10550 | 10560 | 10560 | 10550 | 234 |
| 288 | 20231208 | 145100 | 1047905740 | 10560 | 10560 | 10560 | 10560 | 0 |
| 289 | 20231208 | 145000 | 1047905740 | 10560 | 10560 | 10560 | 10560 | 712 |
| 290 | 20231208 | 144900 | 1040387020 | 10550 | 10550 | 10560 | 10550 | 729 |
| 291 | 20231208 | 144800 | 1032690200 | 10550 | 10560 | 10560 | 10550 | 104 |
| 292 | 20231208 | 144700 | 1031592860 | 10550 | 10560 | 10560 | 10550 | 113 |
| 293 | 20231208 | 144600 | 1030400480 | 10560 | 10550 | 10560 | 10550 | 201 |
| 294 | 20231208 | 144500 | 1028279910 | 10550 | 10560 | 10560 | 10550 | 358 |
| 295 | 20231208 | 144400 | 1024502990 | 10560 | 10560 | 10560 | 10560 | 0 |
| 296 | 20231208 | 144300 | 1024502990 | 10560 | 10560 | 10560 | 10560 | 101 |
| 297 | 20231208 | 144200 | 1023436430 | 10550 | 10560 | 10560 | 10550 | 8 |
| 298 | 20231208 | 144100 | 1023351960 | 10560 | 10560 | 10560 | 10560 | 10 |
| 299 | 20231208 | 144000 | 1023246360 | 10560 | 10560 | 10560 | 10560 | 393 |
| 300 | 20231208 | 143900 | 1019096280 | 10560 | 10560 | 10570 | 10560 | 28 |
| 301 | 20231208 | 143800 | 1018800380 | 10570 | 10570 | 10570 | 10570 | 48 |
| 302 | 20231208 | 143700 | 1018293020 | 10570 | 10570 | 10570 | 10570 | 194 |
| 303 | 20231208 | 143600 | 1016242440 | 10570 | 10570 | 10570 | 10570 | 805 |
| 304 | 20231208 | 143500 | 1007733590 | 10580 | 10570 | 10580 | 10570 | 3 |
| 305 | 20231208 | 143400 | 1007701870 | 10570 | 10580 | 10580 | 10570 | 287 |
| 306 | 20231208 | 143300 | 1004668200 | 10580 | 10570 | 10580 | 10570 | 262 |
| 307 | 20231208 | 143200 | 1001896350 | 10580 | 10580 | 10580 | 10580 | 69 |
| 308 | 20231208 | 143100 | 1001166330 | 10580 | 10580 | 10580 | 10580 | 1 |
| 309 | 20231208 | 143000 | 1001155750 | 10580 | 10590 | 10590 | 10580 | 828 |
| 310 | 20231208 | 142900 | 992394530 | 10610 | 10610 | 10610 | 10610 | 0 |
| 311 | 20231208 | 142800 | 992394530 | 10610 | 10610 | 10610 | 10610 | 0 |
| 312 | 20231208 | 142700 | 992394530 | 10610 | 10590 | 10610 | 10590 | 20 |
| 313 | 20231208 | 142600 | 992182710 | 10590 | 10620 | 10620 | 10590 | 2 |
| 314 | 20231208 | 142500 | 992161500 | 10590 | 10590 | 10600 | 10590 | 217 |
| 315 | 20231208 | 142400 | 989861470 | 10600 | 10630 | 10630 | 10600 | 758 |
| 316 | 20231208 | 142300 | 981826370 | 10630 | 10610 | 10640 | 10600 | 598 |
| 317 | 20231208 | 142200 | 975486670 | 10610 | 10580 | 10610 | 10580 | 1812 |
| 318 | 20231208 | 142100 | 956283240 | 10580 | 10580 | 10580 | 10580 | 139 |
| 319 | 20231208 | 142000 | 954812620 | 10580 | 10580 | 10580 | 10580 | 1 |
| 320 | 20231208 | 141900 | 954802040 | 10580 | 10580 | 10580 | 10580 | 100 |
| 321 | 20231208 | 141800 | 953744040 | 10580 | 10580 | 10580 | 10580 | 4 |
| 322 | 20231208 | 141700 | 953701720 | 10580 | 10580 | 10580 | 10580 | 148 |
| 323 | 20231208 | 141600 | 952135880 | 10600 | 10600 | 10600 | 10600 | 63 |
| 324 | 20231208 | 141500 | 951468080 | 10600 | 10600 | 10600 | 10600 | 0 |
| 325 | 20231208 | 141400 | 951468080 | 10600 | 10590 | 10600 | 10590 | 12 |
| 326 | 20231208 | 141300 | 951340990 | 10600 | 10570 | 10600 | 10570 | 498 |
| 327 | 20231208 | 141200 | 946077100 | 10600 | 10600 | 10600 | 10580 | 8 |
| 328 | 20231208 | 141100 | 945992320 | 10600 | 10600 | 10600 | 10570 | 9 |
| 329 | 20231208 | 141000 | 945897060 | 10570 | 10600 | 10600 | 10570 | 103 |
| 330 | 20231208 | 140900 | 944805290 | 10600 | 10600 | 10600 | 10600 | 265 |
| 331 | 20231208 | 140800 | 941996290 | 10600 | 10600 | 10600 | 10600 | 239 |
| 332 | 20231208 | 140700 | 939462890 | 10600 | 10560 | 10610 | 10560 | 7 |
| 333 | 20231208 | 140600 | 939388780 | 10610 | 10610 | 10610 | 10610 | 5 |
| 334 | 20231208 | 140500 | 939335730 | 10610 | 10580 | 10610 | 10560 | 522 |
| 335 | 20231208 | 140400 | 933822730 | 10560 | 10550 | 10570 | 10550 | 199 |
| 336 | 20231208 | 140300 | 931719410 | 10550 | 10570 | 10570 | 10550 | 40 |
| 337 | 20231208 | 140200 | 931297130 | 10560 | 10560 | 10560 | 10560 | 299 |
| 338 | 20231208 | 140100 | 928139690 | 10550 | 10550 | 10550 | 10540 | 540 |
| 339 | 20231208 | 140000 | 922442700 | 10550 | 10550 | 10550 | 10550 | 515 |
| 340 | 20231208 | 135900 | 917009450 | 10550 | 10550 | 10550 | 10550 | 2 |
| 341 | 20231208 | 135800 | 916988350 | 10550 | 10550 | 10550 | 10550 | 6 |
| 342 | 20231208 | 135700 | 916925050 | 10550 | 10550 | 10550 | 10550 | 4 |
| 343 | 20231208 | 135600 | 916882850 | 10560 | 10560 | 10560 | 10560 | 1 |
| 344 | 20231208 | 135500 | 916872290 | 10550 | 10550 | 10550 | 10550 | 0 |
| 345 | 20231208 | 135400 | 916872290 | 10550 | 10550 | 10550 | 10550 | 1 |
| 346 | 20231208 | 135300 | 916861740 | 10540 | 10540 | 10540 | 10540 | 0 |
| 347 | 20231208 | 135200 | 916861740 | 10540 | 10540 | 10540 | 10540 | 0 |
| 348 | 20231208 | 135100 | 916861740 | 10540 | 10560 | 10560 | 10540 | 99 |
| 349 | 20231208 | 135000 | 915816340 | 10560 | 10540 | 10560 | 10540 | 1177 |
| 350 | 20231208 | 134900 | 903390760 | 10550 | 10540 | 10550 | 10540 | 204 |
| 351 | 20231208 | 134800 | 901239800 | 10540 | 10550 | 10550 | 10540 | 224 |
| 352 | 20231208 | 134700 | 898878640 | 10560 | 10560 | 10560 | 10560 | 15 |
| 353 | 20231208 | 134600 | 898720240 | 10560 | 10540 | 10560 | 10540 | 21 |
| 354 | 20231208 | 134500 | 898498500 | 10540 | 10560 | 10560 | 10530 | 1364 |
| 355 | 20231208 | 134400 | 884125940 | 10560 | 10560 | 10560 | 10560 | 1359 |
| 356 | 20231208 | 134300 | 869774900 | 10550 | 10540 | 10560 | 10540 | 485 |
| 357 | 20231208 | 134200 | 864658480 | 10540 | 10540 | 10540 | 10540 | 2 |
| 358 | 20231208 | 134100 | 864637400 | 10550 | 10550 | 10550 | 10550 | 468 |
| 359 | 20231208 | 134000 | 859700000 | 10560 | 10560 | 10560 | 10560 | 100 |
| 360 | 20231208 | 133900 | 858644000 | 10560 | 10560 | 10560 | 10560 | 1 |
| 361 | 20231208 | 133800 | 858633440 | 10550 | 10550 | 10550 | 10550 | 31 |
| 362 | 20231208 | 133700 | 858306390 | 10550 | 10550 | 10550 | 10550 | 21 |
| 363 | 20231208 | 133600 | 858084840 | 10550 | 10550 | 10550 | 10550 | 10 |
| 364 | 20231208 | 133500 | 857979340 | 10550 | 10550 | 10550 | 10550 | 1 |
| 365 | 20231208 | 133400 | 857968790 | 10550 | 10550 | 10550 | 10550 | 0 |
| 366 | 20231208 | 133300 | 857968790 | 10550 | 10550 | 10550 | 10550 | 0 |
| 367 | 20231208 | 133200 | 857968790 | 10550 | 10550 | 10550 | 10550 | 1 |
| 368 | 20231208 | 133100 | 857958240 | 10560 | 10560 | 10560 | 10560 | 1 |
| 369 | 20231208 | 133000 | 857947680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 370 | 20231208 | 132900 | 857947680 | 10540 | 10540 | 10540 | 10540 | 5 |
| 371 | 20231208 | 132800 | 857894980 | 10550 | 10550 | 10550 | 10550 | 994 |
| 372 | 20231208 | 132700 | 847408280 | 10540 | 10540 | 10540 | 10540 | 0 |
| 373 | 20231208 | 132600 | 847408280 | 10540 | 10540 | 10540 | 10540 | 1 |
| 374 | 20231208 | 132500 | 847397740 | 10550 | 10540 | 10550 | 10540 | 44 |
| 375 | 20231208 | 132400 | 846933880 | 10540 | 10540 | 10540 | 10540 | 0 |
| 376 | 20231208 | 132300 | 846933880 | 10540 | 10540 | 10540 | 10540 | 0 |
| 377 | 20231208 | 132200 | 846933880 | 10540 | 10540 | 10540 | 10540 | 26 |
| 378 | 20231208 | 132100 | 846659840 | 10540 | 10540 | 10540 | 10540 | 1 |
| 379 | 20231208 | 132000 | 846649300 | 10540 | 10540 | 10540 | 10540 | 0 |
| 380 | 20231208 | 131900 | 846649300 | 10540 | 10540 | 10540 | 10540 | 31 |
| 381 | 20231208 | 131800 | 846322560 | 10540 | 10540 | 10540 | 10540 | 0 |
| 382 | 20231208 | 131700 | 846322560 | 10540 | 10540 | 10540 | 10540 | 8 |
| 383 | 20231208 | 131600 | 846238240 | 10540 | 10550 | 10550 | 10540 | 350 |
| 384 | 20231208 | 131500 | 842549180 | 10540 | 10560 | 10560 | 10540 | 54 |
| 385 | 20231208 | 131400 | 841979020 | 10560 | 10560 | 10560 | 10560 | 30 |
| 386 | 20231208 | 131300 | 841662220 | 10560 | 10540 | 10560 | 10540 | 9 |
| 387 | 20231208 | 131200 | 841567200 | 10560 | 10560 | 10560 | 10560 | 0 |
| 388 | 20231208 | 131100 | 841567200 | 10560 | 10560 | 10560 | 10560 | 31 |
| 389 | 20231208 | 131000 | 841239840 | 10540 | 10540 | 10540 | 10540 | 1 |
| 390 | 20231208 | 130900 | 841229300 | 10540 | 10540 | 10540 | 10540 | 21 |
| 391 | 20231208 | 130800 | 841007960 | 10540 | 10540 | 10540 | 10540 | 5 |
| 392 | 20231208 | 130700 | 840955260 | 10540 | 10540 | 10540 | 10540 | 0 |
| 393 | 20231208 | 130600 | 840955260 | 10540 | 10540 | 10540 | 10540 | 51 |
| 394 | 20231208 | 130500 | 840417720 | 10560 | 10550 | 10560 | 10550 | 57 |
| 395 | 20231208 | 130400 | 839816350 | 10540 | 10540 | 10540 | 10540 | 0 |
| 396 | 20231208 | 130300 | 839816350 | 10540 | 10540 | 10540 | 10540 | 1 |
| 397 | 20231208 | 130200 | 839805810 | 10560 | 10560 | 10560 | 10560 | 16 |
| 398 | 20231208 | 130100 | 839636850 | 10540 | 10540 | 10540 | 10540 | 5 |
| 399 | 20231208 | 130000 | 839584150 | 10540 | 10540 | 10540 | 10540 | 82 |
| 400 | 20231208 | 125900 | 838719870 | 10540 | 10540 | 10540 | 10540 | 0 |
| 401 | 20231208 | 125800 | 838719870 | 10540 | 10540 | 10540 | 10540 | 0 |
| 402 | 20231208 | 125700 | 838719870 | 10540 | 10560 | 10560 | 10540 | 325 |
| 403 | 20231208 | 125600 | 835287890 | 10560 | 10560 | 10560 | 10560 | 229 |
| 404 | 20231208 | 125500 | 832869650 | 10560 | 10560 | 10560 | 10560 | 43 |
| 405 | 20231208 | 125400 | 832415570 | 10560 | 10560 | 10560 | 10560 | 22 |
| 406 | 20231208 | 125300 | 832183250 | 10560 | 10560 | 10560 | 10560 | 21 |
| 407 | 20231208 | 125200 | 831961490 | 10560 | 10560 | 10560 | 10560 | 274 |
| 408 | 20231208 | 125100 | 829068050 | 10550 | 10550 | 10550 | 10550 | 406 |
| 409 | 20231208 | 125000 | 824784750 | 10530 | 10530 | 10530 | 10530 | 1 |
| 410 | 20231208 | 124900 | 824774220 | 10530 | 10530 | 10530 | 10530 | 43 |
| 411 | 20231208 | 124800 | 824321430 | 10520 | 10520 | 10520 | 10520 | 4 |
| 412 | 20231208 | 124700 | 824279350 | 10520 | 10520 | 10520 | 10520 | 3 |
| 413 | 20231208 | 124600 | 824247790 | 10510 | 10510 | 10510 | 10510 | 0 |
| 414 | 20231208 | 124500 | 824247790 | 10510 | 10520 | 10520 | 10510 | 148 |
| 415 | 20231208 | 124400 | 822690930 | 10520 | 10520 | 10520 | 10520 | 1 |
| 416 | 20231208 | 124300 | 822680410 | 10530 | 10540 | 10540 | 10530 | 857 |
| 417 | 20231208 | 124200 | 813651360 | 10530 | 10540 | 10540 | 10530 | 494 |
| 418 | 20231208 | 124100 | 808446340 | 10530 | 10530 | 10540 | 10530 | 93 |
| 419 | 20231208 | 124000 | 807466170 | 10540 | 10540 | 10540 | 10540 | 7 |
| 420 | 20231208 | 123900 | 807392390 | 10540 | 10540 | 10540 | 10540 | 4 |
| 421 | 20231208 | 123800 | 807350230 | 10540 | 10550 | 10550 | 10540 | 408 |
| 422 | 20231208 | 123700 | 803049710 | 10540 | 10540 | 10540 | 10540 | 9 |
| 423 | 20231208 | 123600 | 802954850 | 10540 | 10540 | 10540 | 10540 | 0 |
| 424 | 20231208 | 123500 | 802954850 | 10540 | 10540 | 10540 | 10540 | 13 |
| 425 | 20231208 | 123400 | 802817830 | 10540 | 10540 | 10540 | 10540 | 307 |
| 426 | 20231208 | 123300 | 799582050 | 10540 | 10540 | 10540 | 10540 | 0 |
| 427 | 20231208 | 123200 | 799582050 | 10540 | 10540 | 10540 | 10540 | 51 |
| 428 | 20231208 | 123100 | 799044510 | 10530 | 10530 | 10530 | 10530 | 1 |
| 429 | 20231208 | 123000 | 799033980 | 10530 | 10530 | 10530 | 10530 | 192 |
| 430 | 20231208 | 122900 | 797012220 | 10530 | 10520 | 10530 | 10520 | 121 |
| 431 | 20231208 | 122800 | 795738690 | 10520 | 10520 | 10520 | 10520 | 1 |
| 432 | 20231208 | 122700 | 795728170 | 10530 | 10510 | 10530 | 10510 | 136 |
| 433 | 20231208 | 122600 | 794298010 | 10520 | 10510 | 10520 | 10510 | 262 |
| 434 | 20231208 | 122500 | 791544380 | 10510 | 10510 | 10510 | 10510 | 8 |
| 435 | 20231208 | 122400 | 791460300 | 10510 | 10530 | 10530 | 10510 | 538 |
| 436 | 20231208 | 122300 | 785805800 | 10520 | 10520 | 10520 | 10510 | 2023 |
| 437 | 20231208 | 122200 | 764532200 | 10530 | 10520 | 10530 | 10520 | 39 |
| 438 | 20231208 | 122100 | 764121540 | 10540 | 10530 | 10540 | 10530 | 288 |
| 439 | 20231208 | 122000 | 761088880 | 10540 | 10560 | 10560 | 10540 | 23 |
| 440 | 20231208 | 121900 | 760846200 | 10540 | 10540 | 10540 | 10540 | 220 |
| 441 | 20231208 | 121800 | 758527400 | 10540 | 10540 | 10540 | 10540 | 1 |
| 442 | 20231208 | 121700 | 758516860 | 10540 | 10540 | 10540 | 10540 | 0 |
| 443 | 20231208 | 121600 | 758516860 | 10540 | 10540 | 10540 | 10540 | 12 |
| 444 | 20231208 | 121500 | 758390380 | 10540 | 10540 | 10540 | 10540 | 96 |
| 445 | 20231208 | 121400 | 757378540 | 10540 | 10560 | 10560 | 10530 | 135 |
| 446 | 20231208 | 121300 | 755956490 | 10570 | 10550 | 10570 | 10520 | 4235 |
| 447 | 20231208 | 121200 | 711307270 | 10560 | 10550 | 10560 | 10550 | 63 |
| 448 | 20231208 | 121100 | 710642000 | 10560 | 10560 | 10560 | 10560 | 1 |
| 449 | 20231208 | 121000 | 710631440 | 10550 | 10570 | 10570 | 10550 | 200 |
| 450 | 20231208 | 120900 | 708520590 | 10560 | 10550 | 10560 | 10550 | 78 |
| 451 | 20231208 | 120800 | 707696920 | 10550 | 10550 | 10550 | 10550 | 100 |
| 452 | 20231208 | 120700 | 706641920 | 10560 | 10560 | 10560 | 10560 | 103 |
| 453 | 20231208 | 120600 | 705554240 | 10560 | 10550 | 10560 | 10550 | 341 |
| 454 | 20231208 | 120500 | 701955890 | 10570 | 10570 | 10570 | 10570 | 0 |
| 455 | 20231208 | 120400 | 701955890 | 10570 | 10570 | 10570 | 10570 | 50 |
| 456 | 20231208 | 120300 | 701427390 | 10580 | 10560 | 10580 | 10550 | 2408 |
| 457 | 20231208 | 120200 | 676002640 | 10560 | 10570 | 10570 | 10560 | 751 |
| 458 | 20231208 | 120100 | 668064580 | 10580 | 10580 | 10580 | 10570 | 158 |
| 459 | 20231208 | 120000 | 666392950 | 10580 | 10580 | 10580 | 10580 | 148 |
| 460 | 20231208 | 115900 | 664827110 | 10570 | 10580 | 10590 | 10570 | 538 |
| 461 | 20231208 | 115800 | 659135390 | 10580 | 10600 | 10600 | 10580 | 65 |
| 462 | 20231208 | 115700 | 658447390 | 10600 | 10600 | 10600 | 10600 | 6 |
| 463 | 20231208 | 115600 | 658383790 | 10570 | 10570 | 10600 | 10570 | 288 |
| 464 | 20231208 | 115500 | 655333630 | 10570 | 10570 | 10570 | 10570 | 101 |
| 465 | 20231208 | 115400 | 654266060 | 10570 | 10570 | 10570 | 10570 | 145 |
| 466 | 20231208 | 115300 | 652733410 | 10570 | 10570 | 10570 | 10570 | 1 |
| 467 | 20231208 | 115200 | 652722840 | 10570 | 10570 | 10570 | 10570 | 5 |
| 468 | 20231208 | 115100 | 652669990 | 10570 | 10570 | 10570 | 10570 | 0 |
| 469 | 20231208 | 115000 | 652669990 | 10570 | 10570 | 10570 | 10570 | 30 |
| 470 | 20231208 | 114900 | 652352890 | 10600 | 10570 | 10600 | 10570 | 30 |
| 471 | 20231208 | 114800 | 652035350 | 10570 | 10590 | 10590 | 10570 | 36 |
| 472 | 20231208 | 114700 | 651654710 | 10590 | 10590 | 10590 | 10590 | 0 |
| 473 | 20231208 | 114600 | 651654710 | 10590 | 10570 | 10590 | 10570 | 37 |
| 474 | 20231208 | 114500 | 651263250 | 10570 | 10580 | 10580 | 10570 | 304 |
| 475 | 20231208 | 114400 | 648049140 | 10580 | 10580 | 10580 | 10580 | 1 |
| 476 | 20231208 | 114300 | 648038560 | 10580 | 10580 | 10580 | 10580 | 1 |
| 477 | 20231208 | 114200 | 648027980 | 10580 | 10580 | 10580 | 10580 | 45 |
| 478 | 20231208 | 114100 | 647551880 | 10590 | 10570 | 10590 | 10570 | 103 |
| 479 | 20231208 | 114000 | 646462110 | 10570 | 10590 | 10590 | 10570 | 4 |
| 480 | 20231208 | 113900 | 646419770 | 10590 | 10570 | 10590 | 10570 | 105 |
| 481 | 20231208 | 113800 | 645309820 | 10570 | 10580 | 10580 | 10570 | 10 |
| 482 | 20231208 | 113700 | 645204070 | 10580 | 10570 | 10580 | 10570 | 84 |
| 483 | 20231208 | 113600 | 644315690 | 10570 | 10570 | 10570 | 10560 | 332 |
| 484 | 20231208 | 113500 | 640809250 | 10570 | 10570 | 10570 | 10570 | 119 |
| 485 | 20231208 | 113400 | 639551420 | 10570 | 10570 | 10570 | 10570 | 14 |
| 486 | 20231208 | 113300 | 639403440 | 10570 | 10570 | 10570 | 10570 | 220 |
| 487 | 20231208 | 113200 | 637078040 | 10570 | 10580 | 10580 | 10570 | 204 |
| 488 | 20231208 | 113100 | 634919730 | 10590 | 10580 | 10590 | 10580 | 60 |
| 489 | 20231208 | 113000 | 634284830 | 10560 | 10570 | 10580 | 10560 | 24 |
| 490 | 20231208 | 112900 | 634030960 | 10560 | 10560 | 10560 | 10560 | 400 |
| 491 | 20231208 | 112800 | 629806960 | 10560 | 10570 | 10570 | 10560 | 659 |
| 492 | 20231208 | 112700 | 622843030 | 10570 | 10570 | 10570 | 10570 | 1 |
| 493 | 20231208 | 112600 | 622832460 | 10570 | 10570 | 10570 | 10570 | 50 |
| 494 | 20231208 | 112500 | 622303960 | 10570 | 10570 | 10570 | 10570 | 0 |
| 495 | 20231208 | 112400 | 622303960 | 10570 | 10570 | 10600 | 10570 | 76 |
| 496 | 20231208 | 112300 | 621498510 | 10570 | 10570 | 10570 | 10570 | 73 |
| 497 | 20231208 | 112200 | 620726900 | 10610 | 10580 | 10610 | 10580 | 101 |
| 498 | 20231208 | 112100 | 619656170 | 10570 | 10590 | 10590 | 10560 | 2062 |
| 499 | 20231208 | 112000 | 597845280 | 10590 | 10580 | 10590 | 10580 | 364 |
| 500 | 20231208 | 111900 | 593994060 | 10580 | 10590 | 10590 | 10580 | 68 |
| 501 | 20231208 | 111800 | 593274120 | 10590 | 10600 | 10600 | 10580 | 50 |
| 502 | 20231208 | 111700 | 592744780 | 10580 | 10580 | 10600 | 10580 | 391 |
| 503 | 20231208 | 111600 | 588606900 | 10590 | 10580 | 10590 | 10580 | 53 |
| 504 | 20231208 | 111500 | 588046060 | 10590 | 10590 | 10590 | 10580 | 424 |
| 505 | 20231208 | 111400 | 583556380 | 10590 | 10610 | 10610 | 10590 | 765 |
| 506 | 20231208 | 111300 | 575446250 | 10610 | 10620 | 10620 | 10600 | 303 |
| 507 | 20231208 | 111200 | 572234230 | 10630 | 10610 | 10640 | 10610 | 150 |
| 508 | 20231208 | 111100 | 570639280 | 10600 | 10600 | 10610 | 10600 | 55 |
| 509 | 20231208 | 111000 | 570056080 | 10590 | 10590 | 10590 | 10590 | 14 |
| 510 | 20231208 | 110900 | 569907820 | 10600 | 10590 | 10600 | 10590 | 120 |
| 511 | 20231208 | 110800 | 568636470 | 10610 | 10580 | 10610 | 10580 | 158 |
| 512 | 20231208 | 110700 | 566960120 | 10590 | 10590 | 10590 | 10580 | 1614 |
| 513 | 20231208 | 110600 | 549868290 | 10600 | 10590 | 10600 | 10590 | 129 |
| 514 | 20231208 | 110500 | 548501170 | 10600 | 10600 | 10610 | 10590 | 716 |
| 515 | 20231208 | 110400 | 540911590 | 10600 | 10600 | 10600 | 10600 | 55 |
| 516 | 20231208 | 110300 | 540328590 | 10600 | 10600 | 10600 | 10600 | 12 |
| 517 | 20231208 | 110200 | 540201390 | 10610 | 10590 | 10610 | 10590 | 70 |
| 518 | 20231208 | 110100 | 539459420 | 10590 | 10590 | 10600 | 10590 | 266 |
| 519 | 20231208 | 110000 | 536640480 | 10600 | 10600 | 10600 | 10600 | 103 |
| 520 | 20231208 | 105900 | 535548680 | 10600 | 10600 | 10600 | 10600 | 103 |
| 521 | 20231208 | 105800 | 534456880 | 10600 | 10600 | 10600 | 10590 | 649 |
| 522 | 20231208 | 105700 | 527577500 | 10600 | 10590 | 10600 | 10590 | 45 |
| 523 | 20231208 | 105600 | 527100540 | 10600 | 10600 | 10600 | 10600 | 211 |
| 524 | 20231208 | 105500 | 524863940 | 10600 | 10590 | 10610 | 10590 | 103 |
| 525 | 20231208 | 105400 | 523771930 | 10590 | 10590 | 10590 | 10590 | 215 |
| 526 | 20231208 | 105300 | 521495080 | 10610 | 10610 | 10610 | 10610 | 3 |
| 527 | 20231208 | 105200 | 521463250 | 10590 | 10610 | 10610 | 10590 | 5866 |
| 528 | 20231208 | 105100 | 459287470 | 10610 | 10620 | 10620 | 10610 | 1024 |
| 529 | 20231208 | 105000 | 448418090 | 10620 | 10620 | 10620 | 10620 | 125 |
| 530 | 20231208 | 104900 | 447090590 | 10620 | 10620 | 10620 | 10620 | 1 |
| 531 | 20231208 | 104800 | 447079970 | 10620 | 10620 | 10620 | 10620 | 0 |
| 532 | 20231208 | 104700 | 447079970 | 10620 | 10620 | 10620 | 10620 | 0 |
| 533 | 20231208 | 104600 | 447079970 | 10620 | 10620 | 10620 | 10620 | 1 |
| 534 | 20231208 | 104500 | 447069350 | 10650 | 10630 | 10650 | 10630 | 11 |
| 535 | 20231208 | 104400 | 446952300 | 10620 | 10620 | 10620 | 10620 | 124 |
| 536 | 20231208 | 104300 | 445635420 | 10630 | 10630 | 10630 | 10630 | 20 |
| 537 | 20231208 | 104200 | 445422820 | 10620 | 10630 | 10630 | 10620 | 210 |
| 538 | 20231208 | 104100 | 443192610 | 10630 | 10630 | 10630 | 10630 | 10 |
| 539 | 20231208 | 104000 | 443086310 | 10620 | 10640 | 10640 | 10620 | 253 |
| 540 | 20231208 | 103900 | 440397450 | 10620 | 10620 | 10620 | 10620 | 1 |
| 541 | 20231208 | 103800 | 440386830 | 10630 | 10630 | 10630 | 10630 | 100 |
| 542 | 20231208 | 103700 | 439323830 | 10620 | 10620 | 10620 | 10620 | 3 |
| 543 | 20231208 | 103600 | 439291970 | 10620 | 10620 | 10620 | 10620 | 902 |
| 544 | 20231208 | 103500 | 429712730 | 10620 | 10620 | 10620 | 10620 | 0 |
| 545 | 20231208 | 103400 | 429712730 | 10620 | 10620 | 10620 | 10620 | 2 |
| 546 | 20231208 | 103300 | 429691490 | 10620 | 10620 | 10620 | 10610 | 1250 |
| 547 | 20231208 | 103200 | 416419990 | 10610 | 10610 | 10610 | 10610 | 1 |
| 548 | 20231208 | 103100 | 416409380 | 10610 | 10620 | 10620 | 10610 | 1000 |
| 549 | 20231208 | 103000 | 405796380 | 10610 | 10630 | 10630 | 10610 | 5000 |
| 550 | 20231208 | 102900 | 352697150 | 10630 | 10630 | 10630 | 10630 | 5 |
| 551 | 20231208 | 102800 | 352644000 | 10630 | 10640 | 10640 | 10630 | 1000 |
| 552 | 20231208 | 102700 | 342013350 | 10640 | 10640 | 10650 | 10640 | 536 |
| 553 | 20231208 | 102600 | 336310210 | 10630 | 10630 | 10640 | 10620 | 660 |
| 554 | 20231208 | 102500 | 329291940 | 10630 | 10620 | 10630 | 10620 | 497 |
| 555 | 20231208 | 102400 | 324011870 | 10630 | 10630 | 10630 | 10630 | 106 |
| 556 | 20231208 | 102300 | 322885090 | 10620 | 10620 | 10620 | 10620 | 6 |
| 557 | 20231208 | 102200 | 322821370 | 10630 | 10630 | 10630 | 10630 | 1204 |
| 558 | 20231208 | 102100 | 310022850 | 10640 | 10650 | 10650 | 10630 | 904 |
| 559 | 20231208 | 102000 | 300403040 | 10650 | 10660 | 10660 | 10650 | 173 |
| 560 | 20231208 | 101900 | 298560530 | 10660 | 10660 | 10660 | 10660 | 10 |
| 561 | 20231208 | 101800 | 298453930 | 10660 | 10660 | 10660 | 10660 | 47 |
| 562 | 20231208 | 101700 | 297952910 | 10660 | 10650 | 10660 | 10650 | 4 |
| 563 | 20231208 | 101600 | 297910280 | 10660 | 10670 | 10670 | 10660 | 38 |
| 564 | 20231208 | 101500 | 297505180 | 10670 | 10660 | 10670 | 10660 | 26 |
| 565 | 20231208 | 101400 | 297228000 | 10650 | 10650 | 10650 | 10650 | 10 |
| 566 | 20231208 | 101300 | 297121500 | 10650 | 10660 | 10680 | 10650 | 21 |
| 567 | 20231208 | 101200 | 296897440 | 10650 | 10650 | 10650 | 10650 | 13 |
| 568 | 20231208 | 101100 | 296758990 | 10650 | 10650 | 10650 | 10650 | 30 |
| 569 | 20231208 | 101000 | 296439490 | 10650 | 10650 | 10650 | 10650 | 1 |
| 570 | 20231208 | 100900 | 296428840 | 10650 | 10650 | 10670 | 10650 | 520 |
| 571 | 20231208 | 100800 | 290890780 | 10670 | 10670 | 10670 | 10650 | 198 |
| 572 | 20231208 | 100700 | 288781580 | 10670 | 10680 | 10680 | 10670 | 65 |
| 573 | 20231208 | 100600 | 288087980 | 10690 | 10690 | 10690 | 10690 | 8 |
| 574 | 20231208 | 100500 | 288002460 | 10700 | 10660 | 10700 | 10660 | 1014 |
| 575 | 20231208 | 100400 | 277159570 | 10660 | 10660 | 10660 | 10650 | 18 |
| 576 | 20231208 | 100300 | 276967700 | 10660 | 10660 | 10660 | 10660 | 4 |
| 577 | 20231208 | 100200 | 276925060 | 10660 | 10660 | 10660 | 10660 | 64 |
| 578 | 20231208 | 100100 | 276242820 | 10660 | 10660 | 10660 | 10660 | 6 |
| 579 | 20231208 | 100000 | 276178860 | 10660 | 10660 | 10660 | 10660 | 213 |
| 580 | 20231208 | 095900 | 273908280 | 10670 | 10670 | 10670 | 10670 | 201 |
| 581 | 20231208 | 095800 | 271763610 | 10670 | 10670 | 10670 | 10670 | 137 |
| 582 | 20231208 | 095700 | 270301820 | 10660 | 10660 | 10660 | 10660 | 31 |
| 583 | 20231208 | 095600 | 269971360 | 10670 | 10660 | 10670 | 10660 | 30 |
| 584 | 20231208 | 095500 | 269651290 | 10660 | 10640 | 10660 | 10640 | 160 |
| 585 | 20231208 | 095400 | 267947990 | 10630 | 10630 | 10630 | 10630 | 5 |
| 586 | 20231208 | 095300 | 267894840 | 10630 | 10630 | 10630 | 10630 | 20 |
| 587 | 20231208 | 095200 | 267682240 | 10620 | 10620 | 10620 | 10620 | 0 |
| 588 | 20231208 | 095100 | 267682240 | 10620 | 10630 | 10630 | 10620 | 73 |
| 589 | 20231208 | 095000 | 266906260 | 10630 | 10670 | 10670 | 10630 | 1207 |
| 590 | 20231208 | 094900 | 254067360 | 10660 | 10660 | 10660 | 10660 | 106 |
| 591 | 20231208 | 094800 | 252937400 | 10700 | 10670 | 10700 | 10660 | 75 |
| 592 | 20231208 | 094700 | 252135890 | 10670 | 10680 | 10680 | 10670 | 2 |
| 593 | 20231208 | 094600 | 252114540 | 10640 | 10650 | 10650 | 10620 | 581 |
| 594 | 20231208 | 094500 | 245943640 | 10650 | 10640 | 10650 | 10620 | 598 |
| 595 | 20231208 | 094400 | 239582300 | 10640 | 10640 | 10650 | 10640 | 245 |
| 596 | 20231208 | 094300 | 236973450 | 10650 | 10650 | 10650 | 10640 | 539 |
| 597 | 20231208 | 094200 | 231234990 | 10650 | 10640 | 10650 | 10640 | 338 |
| 598 | 20231208 | 094100 | 227636170 | 10640 | 10650 | 10650 | 10640 | 212 |
| 599 | 20231208 | 094000 | 225378380 | 10640 | 10700 | 10700 | 10640 | 2196 |
| 600 | 20231208 | 093900 | 201938070 | 10700 | 10700 | 10700 | 10690 | 269 |
| 601 | 20231208 | 093800 | 199059860 | 10700 | 10690 | 10700 | 10690 | 68 |
| 602 | 20231208 | 093700 | 198332880 | 10700 | 10700 | 10700 | 10700 | 275 |
| 603 | 20231208 | 093600 | 195390380 | 10700 | 10700 | 10700 | 10700 | 101 |
| 604 | 20231208 | 093500 | 194309680 | 10690 | 10690 | 10700 | 10680 | 356 |
| 605 | 20231208 | 093400 | 190505340 | 10700 | 10710 | 10710 | 10680 | 2321 |
| 606 | 20231208 | 093300 | 165667320 | 10710 | 10720 | 10730 | 10710 | 614 |
| 607 | 20231208 | 093200 | 159091260 | 10740 | 10720 | 10740 | 10720 | 106 |
| 608 | 20231208 | 093100 | 157954820 | 10720 | 10730 | 10730 | 10710 | 1995 |
| 609 | 20231208 | 093000 | 136565300 | 10730 | 10740 | 10740 | 10730 | 537 |
| 610 | 20231208 | 092900 | 130803190 | 10730 | 10730 | 10730 | 10730 | 1 |
| 611 | 20231208 | 092800 | 130792460 | 10730 | 10750 | 10750 | 10730 | 275 |
| 612 | 20231208 | 092700 | 127838320 | 10750 | 10750 | 10750 | 10750 | 2 |
| 613 | 20231208 | 092600 | 127816820 | 10750 | 10770 | 10770 | 10740 | 323 |
| 614 | 20231208 | 092500 | 124344410 | 10760 | 10770 | 10770 | 10760 | 11 |
| 615 | 20231208 | 092400 | 124225950 | 10760 | 10760 | 10760 | 10760 | 9 |
| 616 | 20231208 | 092300 | 124129110 | 10760 | 10760 | 10760 | 10760 | 0 |
| 617 | 20231208 | 092200 | 124129110 | 10760 | 10770 | 10770 | 10760 | 30 |
| 618 | 20231208 | 092100 | 123806020 | 10770 | 10770 | 10770 | 10770 | 0 |
| 619 | 20231208 | 092000 | 123806020 | 10770 | 10730 | 10770 | 10730 | 161 |
| 620 | 20231208 | 091900 | 122075350 | 10750 | 10730 | 10750 | 10720 | 138 |
| 621 | 20231208 | 091800 | 120593060 | 10710 | 10750 | 10750 | 10710 | 1788 |
| 622 | 20231208 | 091700 | 101420950 | 10760 | 10800 | 10800 | 10760 | 1493 |
| 623 | 20231208 | 091600 | 85338670 | 10810 | 10810 | 10810 | 10810 | 876 |
| 624 | 20231208 | 091500 | 75869110 | 10800 | 10800 | 10800 | 10800 | 799 |
| 625 | 20231208 | 091400 | 67239910 | 10800 | 10800 | 10800 | 10800 | 201 |
| 626 | 20231208 | 091300 | 65069110 | 10790 | 10820 | 10820 | 10790 | 640 |
| 627 | 20231208 | 091200 | 58162730 | 10800 | 10790 | 10800 | 10780 | 95 |
| 628 | 20231208 | 091100 | 57137290 | 10790 | 10800 | 10800 | 10790 | 655 |
| 629 | 20231208 | 091000 | 50069500 | 10800 | 10800 | 10800 | 10800 | 674 |
| 630 | 20231208 | 090900 | 42790300 | 10810 | 10820 | 10830 | 10810 | 465 |
| 631 | 20231208 | 090800 | 37758470 | 10820 | 10820 | 10820 | 10820 | 20 |
| 632 | 20231208 | 090700 | 37542070 | 10820 | 10810 | 10820 | 10810 | 414 |
| 633 | 20231208 | 090600 | 33065610 | 10810 | 10850 | 10860 | 10810 | 54 |
| 634 | 20231208 | 090500 | 32481380 | 10860 | 10810 | 10860 | 10790 | 128 |
| 635 | 20231208 | 090400 | 31093750 | 10860 | 10790 | 10860 | 10790 | 16 |
| 636 | 20231208 | 090300 | 30920770 | 10860 | 10870 | 10870 | 10860 | 97 |
| 637 | 20231208 | 090200 | 29866850 | 10870 | 10780 | 10870 | 10750 | 1583 |
| 638 | 20231208 | 090100 | 12818530 | 10780 | 10800 | 10800 | 10780 | 212 |
| 639 | 20231208 | 090000 | 10530840 | 10850 | 10880 | 10880 | 10800 | 884 |