31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 3185 |
| 3 | 20231207 | 185200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 4 | 20231207 | 185100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 5 | 20231207 | 185000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 6 | 20231207 | 184900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 7 | 20231207 | 184800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 8 | 20231207 | 184700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 9 | 20231207 | 184600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 10 | 20231207 | 184500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 11 | 20231207 | 184400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 12 | 20231207 | 184300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 13 | 20231207 | 184200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 14 | 20231207 | 184100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 15 | 20231207 | 184000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 16 | 20231207 | 183900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 17 | 20231207 | 183800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 18 | 20231207 | 183700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 19 | 20231207 | 183600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 20 | 20231207 | 183500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 21 | 20231207 | 183400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 22 | 20231207 | 183300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 23 | 20231207 | 183200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 24 | 20231207 | 183100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 25 | 20231207 | 183000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 26 | 20231207 | 182900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 27 | 20231207 | 182800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 28 | 20231207 | 182700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 29 | 20231207 | 182600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 30 | 20231207 | 182500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 31 | 20231207 | 182400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 32 | 20231207 | 182300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 3185 |
| 33 | 20231207 | 182200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 34 | 20231207 | 182100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 35 | 20231207 | 182000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 36 | 20231207 | 181900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 37 | 20231207 | 181800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 38 | 20231207 | 181700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 39 | 20231207 | 181600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 40 | 20231207 | 181500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 41 | 20231207 | 181400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 42 | 20231207 | 181300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 43 | 20231207 | 181200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 44 | 20231207 | 181100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 45 | 20231207 | 181000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 46 | 20231207 | 180900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 47 | 20231207 | 180800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 48 | 20231207 | 180700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 49 | 20231207 | 180600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 50 | 20231207 | 180500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 51 | 20231207 | 180400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 52 | 20231207 | 180300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 53 | 20231207 | 180200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 54 | 20231207 | 180100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 55 | 20231207 | 180000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 56 | 20231207 | 175900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 57 | 20231207 | 175800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 58 | 20231207 | 175700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 59 | 20231207 | 175600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 60 | 20231207 | 175500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 61 | 20231207 | 175400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 62 | 20231207 | 175300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 3185 |
| 63 | 20231207 | 175200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 64 | 20231207 | 175100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 65 | 20231207 | 175000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 66 | 20231207 | 174900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 67 | 20231207 | 174800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 68 | 20231207 | 174700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 69 | 20231207 | 174600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 70 | 20231207 | 174500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 71 | 20231207 | 174400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 72 | 20231207 | 174300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 73 | 20231207 | 174200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 74 | 20231207 | 174100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 75 | 20231207 | 174000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 76 | 20231207 | 173900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 77 | 20231207 | 173800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 78 | 20231207 | 173700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 79 | 20231207 | 173600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 80 | 20231207 | 173500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 81 | 20231207 | 173400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 82 | 20231207 | 173300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 83 | 20231207 | 173200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 84 | 20231207 | 173100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 85 | 20231207 | 173000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 86 | 20231207 | 172900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 87 | 20231207 | 172800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 88 | 20231207 | 172700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 89 | 20231207 | 172600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 90 | 20231207 | 172500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 91 | 20231207 | 172400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 92 | 20231207 | 172300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 3185 |
| 93 | 20231207 | 172200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 94 | 20231207 | 172100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 95 | 20231207 | 172000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 96 | 20231207 | 171900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 97 | 20231207 | 171800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 98 | 20231207 | 171700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 99 | 20231207 | 171600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 100 | 20231207 | 171500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 101 | 20231207 | 171400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 102 | 20231207 | 171300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 103 | 20231207 | 171200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 104 | 20231207 | 171100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 105 | 20231207 | 171000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 106 | 20231207 | 170900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 107 | 20231207 | 170800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 108 | 20231207 | 170700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 109 | 20231207 | 170600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 110 | 20231207 | 170500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 111 | 20231207 | 170400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 112 | 20231207 | 170300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 113 | 20231207 | 170200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 114 | 20231207 | 170100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 115 | 20231207 | 170000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 116 | 20231207 | 165900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 117 | 20231207 | 165800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 118 | 20231207 | 165700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 119 | 20231207 | 165600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 120 | 20231207 | 165500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 121 | 20231207 | 165400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 122 | 20231207 | 165300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 3185 |
| 123 | 20231207 | 165200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 124 | 20231207 | 165100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 125 | 20231207 | 165000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 126 | 20231207 | 164900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 127 | 20231207 | 164800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 128 | 20231207 | 164700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 129 | 20231207 | 164600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 130 | 20231207 | 164500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 131 | 20231207 | 164400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 132 | 20231207 | 164300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 133 | 20231207 | 164200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 134 | 20231207 | 164100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 135 | 20231207 | 164000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 136 | 20231207 | 163900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 137 | 20231207 | 163800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 138 | 20231207 | 163700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 139 | 20231207 | 163600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 140 | 20231207 | 163500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 141 | 20231207 | 163400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 142 | 20231207 | 163300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 143 | 20231207 | 163200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 144 | 20231207 | 163100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 145 | 20231207 | 163000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 146 | 20231207 | 162900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 147 | 20231207 | 162800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 148 | 20231207 | 162700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 149 | 20231207 | 162600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 150 | 20231207 | 162500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 151 | 20231207 | 162400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 152 | 20231207 | 162300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 3185 |
| 153 | 20231207 | 162200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 154 | 20231207 | 162100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 155 | 20231207 | 162000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 156 | 20231207 | 161900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 157 | 20231207 | 161800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 158 | 20231207 | 161700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 159 | 20231207 | 161600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 160 | 20231207 | 161500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 161 | 20231207 | 161400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 162 | 20231207 | 161300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 163 | 20231207 | 161200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 164 | 20231207 | 161100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 165 | 20231207 | 161000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 166 | 20231207 | 160900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 167 | 20231207 | 160800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 168 | 20231207 | 160700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 169 | 20231207 | 160600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 170 | 20231207 | 160500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 171 | 20231207 | 160400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 172 | 20231207 | 160300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 173 | 20231207 | 160200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 174 | 20231207 | 160100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 175 | 20231207 | 160000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 176 | 20231207 | 155900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 177 | 20231207 | 155800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 178 | 20231207 | 155700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 179 | 20231207 | 155600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 180 | 20231207 | 155500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 181 | 20231207 | 155400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 182 | 20231207 | 155300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 3185 |
| 183 | 20231207 | 155200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 184 | 20231207 | 155100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 185 | 20231207 | 155000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 186 | 20231207 | 154900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 187 | 20231207 | 154800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 188 | 20231207 | 154700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 189 | 20231207 | 154600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 190 | 20231207 | 154500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 191 | 20231207 | 154400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 192 | 20231207 | 154300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 193 | 20231207 | 154200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 194 | 20231207 | 154100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 195 | 20231207 | 154000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 196 | 20231207 | 153900 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 197 | 20231207 | 153800 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 198 | 20231207 | 153700 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 199 | 20231207 | 153600 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 200 | 20231207 | 153500 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 201 | 20231207 | 153400 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 202 | 20231207 | 153300 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 203 | 20231207 | 153200 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 204 | 20231207 | 153100 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 205 | 20231207 | 153000 | 1336479200 | 11400 | 11400 | 11400 | 11400 | 3185 |
| 206 | 20231207 | 152900 | 1300170200 | 11390 | 11390 | 11390 | 11390 | 0 |
| 207 | 20231207 | 152800 | 1300170200 | 11390 | 11390 | 11390 | 11390 | 0 |
| 208 | 20231207 | 152700 | 1300170200 | 11390 | 11390 | 11390 | 11390 | 0 |
| 209 | 20231207 | 152600 | 1300170200 | 11390 | 11390 | 11390 | 11390 | 0 |
| 210 | 20231207 | 152500 | 1300170200 | 11390 | 11390 | 11390 | 11390 | 0 |
| 211 | 20231207 | 152400 | 1300170200 | 11390 | 11390 | 11390 | 11390 | 0 |
| 212 | 20231207 | 152300 | 1300170200 | 11390 | 11390 | 11390 | 11390 | 0 |
| 213 | 20231207 | 152200 | 1300170200 | 11390 | 11390 | 11390 | 11390 | 0 |
| 214 | 20231207 | 152100 | 1300170200 | 11390 | 11390 | 11390 | 11390 | 0 |
| 215 | 20231207 | 152000 | 1300170200 | 11390 | 11390 | 11390 | 11390 | 0 |
| 216 | 20231207 | 151900 | 1300170200 | 11390 | 11470 | 11470 | 11380 | 5509 |
| 217 | 20231207 | 151800 | 1237300680 | 11480 | 11450 | 11480 | 11450 | 41 |
| 218 | 20231207 | 151700 | 1236831200 | 11480 | 11480 | 11480 | 11480 | 0 |
| 219 | 20231207 | 151600 | 1236831200 | 11480 | 11480 | 11480 | 11470 | 99 |
| 220 | 20231207 | 151500 | 1235694880 | 11480 | 11480 | 11480 | 11480 | 33 |
| 221 | 20231207 | 151400 | 1235316040 | 11490 | 11490 | 11490 | 11490 | 0 |
| 222 | 20231207 | 151300 | 1235316040 | 11490 | 11490 | 11490 | 11490 | 1 |
| 223 | 20231207 | 151200 | 1235304550 | 11490 | 11490 | 11490 | 11490 | 29 |
| 224 | 20231207 | 151100 | 1234971340 | 11490 | 11480 | 11490 | 11480 | 152 |
| 225 | 20231207 | 151000 | 1233225190 | 11470 | 11450 | 11470 | 11450 | 248 |
| 226 | 20231207 | 150900 | 1230383850 | 11450 | 11450 | 11450 | 11450 | 15 |
| 227 | 20231207 | 150800 | 1230212100 | 11450 | 11450 | 11450 | 11450 | 14 |
| 228 | 20231207 | 150700 | 1230051800 | 11450 | 11450 | 11450 | 11450 | 8 |
| 229 | 20231207 | 150600 | 1229960200 | 11450 | 11450 | 11450 | 11450 | 7 |
| 230 | 20231207 | 150500 | 1229880050 | 11450 | 11450 | 11450 | 11450 | 20 |
| 231 | 20231207 | 150400 | 1229651050 | 11480 | 11480 | 11480 | 11480 | 1 |
| 232 | 20231207 | 150300 | 1229639570 | 11480 | 11470 | 11480 | 11460 | 13 |
| 233 | 20231207 | 150200 | 1229490520 | 11470 | 11480 | 11480 | 11470 | 104 |
| 234 | 20231207 | 150100 | 1228297630 | 11480 | 11480 | 11480 | 11480 | 200 |
| 235 | 20231207 | 150000 | 1226001630 | 11480 | 11480 | 11480 | 11480 | 414 |
| 236 | 20231207 | 145900 | 1221248910 | 11480 | 11480 | 11480 | 11480 | 50 |
| 237 | 20231207 | 145800 | 1220674910 | 11490 | 11470 | 11490 | 11470 | 61 |
| 238 | 20231207 | 145700 | 1219974350 | 11480 | 11480 | 11480 | 11480 | 27 |
| 239 | 20231207 | 145600 | 1219664390 | 11490 | 11490 | 11500 | 11490 | 216 |
| 240 | 20231207 | 145500 | 1217181900 | 11480 | 11470 | 11480 | 11470 | 237 |
| 241 | 20231207 | 145400 | 1214462270 | 11430 | 11470 | 11470 | 11430 | 36 |
| 242 | 20231207 | 145300 | 1214050750 | 11430 | 11440 | 11440 | 11430 | 184 |
| 243 | 20231207 | 145200 | 1211946630 | 11470 | 11470 | 11470 | 11470 | 2 |
| 244 | 20231207 | 145100 | 1211923690 | 11420 | 11420 | 11420 | 11420 | 0 |
| 245 | 20231207 | 145000 | 1211923690 | 11420 | 11420 | 11420 | 11420 | 1 |
| 246 | 20231207 | 144900 | 1211912270 | 11470 | 11430 | 11470 | 11430 | 185 |
| 247 | 20231207 | 144800 | 1209797680 | 11430 | 11440 | 11440 | 11430 | 29 |
| 248 | 20231207 | 144700 | 1209466170 | 11440 | 11440 | 11440 | 11440 | 2 |
| 249 | 20231207 | 144600 | 1209443290 | 11430 | 11440 | 11440 | 11430 | 374 |
| 250 | 20231207 | 144500 | 1205165770 | 11440 | 11450 | 11460 | 11440 | 213 |
| 251 | 20231207 | 144400 | 1202727630 | 11470 | 11460 | 11470 | 11460 | 56 |
| 252 | 20231207 | 144300 | 1202085370 | 11470 | 11470 | 11470 | 11470 | 0 |
| 253 | 20231207 | 144200 | 1202085370 | 11470 | 11470 | 11470 | 11470 | 1 |
| 254 | 20231207 | 144100 | 1202073900 | 11480 | 11480 | 11480 | 11480 | 0 |
| 255 | 20231207 | 144000 | 1202073900 | 11480 | 11480 | 11480 | 11480 | 0 |
| 256 | 20231207 | 143900 | 1202073900 | 11480 | 11480 | 11480 | 11480 | 1 |
| 257 | 20231207 | 143800 | 1202062420 | 11480 | 11480 | 11480 | 11480 | 0 |
| 258 | 20231207 | 143700 | 1202062420 | 11480 | 11480 | 11480 | 11480 | 0 |
| 259 | 20231207 | 143600 | 1202062420 | 11480 | 11480 | 11480 | 11480 | 3 |
| 260 | 20231207 | 143500 | 1202027980 | 11480 | 11480 | 11480 | 11480 | 0 |
| 261 | 20231207 | 143400 | 1202027980 | 11480 | 11460 | 11480 | 11460 | 126 |
| 262 | 20231207 | 143300 | 1200583860 | 11460 | 11460 | 11460 | 11460 | 44 |
| 263 | 20231207 | 143200 | 1200079620 | 11450 | 11450 | 11450 | 11450 | 266 |
| 264 | 20231207 | 143100 | 1197033920 | 11460 | 11460 | 11460 | 11460 | 21 |
| 265 | 20231207 | 143000 | 1196793260 | 11460 | 11460 | 11460 | 11460 | 100 |
| 266 | 20231207 | 142900 | 1195647260 | 11440 | 11440 | 11440 | 11440 | 382 |
| 267 | 20231207 | 142800 | 1191277180 | 11480 | 11480 | 11480 | 11480 | 0 |
| 268 | 20231207 | 142700 | 1191277180 | 11480 | 11480 | 11480 | 11480 | 0 |
| 269 | 20231207 | 142600 | 1191277180 | 11480 | 11440 | 11480 | 11440 | 3 |
| 270 | 20231207 | 142500 | 1191242820 | 11470 | 11440 | 11470 | 11420 | 2392 |
| 271 | 20231207 | 142400 | 1163910940 | 11440 | 11480 | 11480 | 11440 | 365 |
| 272 | 20231207 | 142300 | 1159729630 | 11480 | 11480 | 11480 | 11480 | 0 |
| 273 | 20231207 | 142200 | 1159729630 | 11480 | 11480 | 11480 | 11480 | 3 |
| 274 | 20231207 | 142100 | 1159695190 | 11470 | 11470 | 11470 | 11470 | 2 |
| 275 | 20231207 | 142000 | 1159672250 | 11480 | 11480 | 11480 | 11480 | 1 |
| 276 | 20231207 | 141900 | 1159660770 | 11480 | 11480 | 11480 | 11480 | 45 |
| 277 | 20231207 | 141800 | 1159144170 | 11480 | 11480 | 11480 | 11480 | 3 |
| 278 | 20231207 | 141700 | 1159109730 | 11480 | 11480 | 11480 | 11480 | 11 |
| 279 | 20231207 | 141600 | 1158983450 | 11490 | 11490 | 11490 | 11490 | 1 |
| 280 | 20231207 | 141500 | 1158971960 | 11490 | 11490 | 11490 | 11490 | 0 |
| 281 | 20231207 | 141400 | 1158971960 | 11490 | 11450 | 11490 | 11450 | 36 |
| 282 | 20231207 | 141300 | 1158558720 | 11450 | 11450 | 11450 | 11450 | 50 |
| 283 | 20231207 | 141200 | 1157986220 | 11480 | 11450 | 11480 | 11450 | 97 |
| 284 | 20231207 | 141100 | 1156875540 | 11450 | 11470 | 11470 | 11420 | 2408 |
| 285 | 20231207 | 141000 | 1129292960 | 11480 | 11480 | 11480 | 11480 | 270 |
| 286 | 20231207 | 140900 | 1126193360 | 11480 | 11470 | 11480 | 11470 | 70 |
| 287 | 20231207 | 140800 | 1125389800 | 11480 | 11490 | 11490 | 11470 | 101 |
| 288 | 20231207 | 140700 | 1124229820 | 11470 | 11480 | 11490 | 11470 | 538 |
| 289 | 20231207 | 140600 | 1118056400 | 11480 | 11480 | 11490 | 11480 | 285 |
| 290 | 20231207 | 140500 | 1114784470 | 11490 | 11490 | 11490 | 11490 | 10 |
| 291 | 20231207 | 140400 | 1114669570 | 11490 | 11500 | 11500 | 11490 | 532 |
| 292 | 20231207 | 140300 | 1108554220 | 11510 | 11510 | 11510 | 11510 | 506 |
| 293 | 20231207 | 140200 | 1102730160 | 11510 | 11520 | 11520 | 11500 | 392 |
| 294 | 20231207 | 140100 | 1098216530 | 11530 | 11530 | 11530 | 11530 | 17 |
| 295 | 20231207 | 140000 | 1098020520 | 11530 | 11540 | 11540 | 11530 | 54 |
| 296 | 20231207 | 135900 | 1097397420 | 11530 | 11530 | 11530 | 11530 | 1 |
| 297 | 20231207 | 135800 | 1097385890 | 11500 | 11500 | 11500 | 11500 | 0 |
| 298 | 20231207 | 135700 | 1097385890 | 11500 | 11500 | 11500 | 11500 | 0 |
| 299 | 20231207 | 135600 | 1097385890 | 11500 | 11510 | 11510 | 11500 | 3978 |
| 300 | 20231207 | 135500 | 1051630220 | 11510 | 11510 | 11510 | 11510 | 500 |
| 301 | 20231207 | 135400 | 1045875220 | 11510 | 11520 | 11550 | 11510 | 807 |
| 302 | 20231207 | 135300 | 1036580960 | 11520 | 11520 | 11530 | 11520 | 69 |
| 303 | 20231207 | 135200 | 1035786060 | 11550 | 11550 | 11550 | 11550 | 45 |
| 304 | 20231207 | 135100 | 1035266310 | 11550 | 11530 | 11550 | 11530 | 36 |
| 305 | 20231207 | 135000 | 1034850950 | 11530 | 11530 | 11530 | 11530 | 197 |
| 306 | 20231207 | 134900 | 1032579540 | 11550 | 11550 | 11550 | 11550 | 2 |
| 307 | 20231207 | 134800 | 1032556440 | 11550 | 11550 | 11550 | 11550 | 2 |
| 308 | 20231207 | 134700 | 1032533340 | 11550 | 11550 | 11550 | 11550 | 0 |
| 309 | 20231207 | 134600 | 1032533340 | 11550 | 11550 | 11550 | 11550 | 10 |
| 310 | 20231207 | 134500 | 1032417840 | 11550 | 11550 | 11550 | 11550 | 0 |
| 311 | 20231207 | 134400 | 1032417840 | 11550 | 11550 | 11550 | 11550 | 5 |
| 312 | 20231207 | 134300 | 1032360090 | 11520 | 11560 | 11560 | 11520 | 686 |
| 313 | 20231207 | 134200 | 1024457330 | 11520 | 11530 | 11530 | 11520 | 558 |
| 314 | 20231207 | 134100 | 1018025510 | 11530 | 11530 | 11530 | 11530 | 326 |
| 315 | 20231207 | 134000 | 1014266730 | 11560 | 11560 | 11560 | 11560 | 0 |
| 316 | 20231207 | 133900 | 1014266730 | 11560 | 11560 | 11560 | 11560 | 1 |
| 317 | 20231207 | 133800 | 1014255170 | 11530 | 11550 | 11560 | 11530 | 3 |
| 318 | 20231207 | 133700 | 1014220530 | 11540 | 11540 | 11540 | 11540 | 304 |
| 319 | 20231207 | 133600 | 1010712370 | 11540 | 11540 | 11540 | 11540 | 1 |
| 320 | 20231207 | 133500 | 1010700830 | 11570 | 11570 | 11570 | 11570 | 5 |
| 321 | 20231207 | 133400 | 1010642980 | 11570 | 11570 | 11570 | 11570 | 15 |
| 322 | 20231207 | 133300 | 1010469430 | 11570 | 11570 | 11570 | 11570 | 0 |
| 323 | 20231207 | 133200 | 1010469430 | 11570 | 11570 | 11570 | 11570 | 27 |
| 324 | 20231207 | 133100 | 1010157040 | 11570 | 11570 | 11570 | 11570 | 100 |
| 325 | 20231207 | 133000 | 1009000040 | 11570 | 11570 | 11570 | 11570 | 0 |
| 326 | 20231207 | 132900 | 1009000040 | 11570 | 11570 | 11570 | 11570 | 0 |
| 327 | 20231207 | 132800 | 1009000040 | 11570 | 11570 | 11570 | 11570 | 0 |
| 328 | 20231207 | 132700 | 1009000040 | 11570 | 11570 | 11570 | 11570 | 0 |
| 329 | 20231207 | 132600 | 1009000040 | 11570 | 11570 | 11570 | 11570 | 101 |
| 330 | 20231207 | 132500 | 1007831470 | 11570 | 11570 | 11570 | 11570 | 0 |
| 331 | 20231207 | 132400 | 1007831470 | 11570 | 11570 | 11580 | 11570 | 570 |
| 332 | 20231207 | 132300 | 1001233710 | 11570 | 11560 | 11570 | 11560 | 250 |
| 333 | 20231207 | 132200 | 998342770 | 11520 | 11540 | 11540 | 11520 | 805 |
| 334 | 20231207 | 132100 | 989061900 | 11560 | 11560 | 11560 | 11560 | 0 |
| 335 | 20231207 | 132000 | 989061900 | 11560 | 11560 | 11560 | 11560 | 1 |
| 336 | 20231207 | 131900 | 989050340 | 11540 | 11540 | 11540 | 11540 | 0 |
| 337 | 20231207 | 131800 | 989050340 | 11540 | 11540 | 11540 | 11540 | 30 |
| 338 | 20231207 | 131700 | 988704140 | 11540 | 11540 | 11540 | 11540 | 10 |
| 339 | 20231207 | 131600 | 988588740 | 11540 | 11540 | 11540 | 11540 | 157 |
| 340 | 20231207 | 131500 | 986776960 | 11540 | 11540 | 11540 | 11540 | 13 |
| 341 | 20231207 | 131400 | 986626940 | 11570 | 11570 | 11570 | 11570 | 1 |
| 342 | 20231207 | 131300 | 986615370 | 11570 | 11570 | 11570 | 11570 | 0 |
| 343 | 20231207 | 131200 | 986615370 | 11570 | 11570 | 11570 | 11570 | 0 |
| 344 | 20231207 | 131100 | 986615370 | 11570 | 11570 | 11570 | 11570 | 5 |
| 345 | 20231207 | 131000 | 986557520 | 11570 | 11540 | 11570 | 11540 | 153 |
| 346 | 20231207 | 130900 | 984791600 | 11570 | 11570 | 11570 | 11570 | 0 |
| 347 | 20231207 | 130800 | 984791600 | 11570 | 11570 | 11570 | 11570 | 0 |
| 348 | 20231207 | 130700 | 984791600 | 11570 | 11570 | 11570 | 11570 | 100 |
| 349 | 20231207 | 130600 | 983634600 | 11570 | 11570 | 11570 | 11570 | 0 |
| 350 | 20231207 | 130500 | 983634600 | 11570 | 11570 | 11570 | 11570 | 0 |
| 351 | 20231207 | 130400 | 983634600 | 11570 | 11570 | 11570 | 11570 | 1 |
| 352 | 20231207 | 130300 | 983623030 | 11520 | 11520 | 11520 | 11520 | 1 |
| 353 | 20231207 | 130200 | 983611510 | 11580 | 11570 | 11580 | 11500 | 3141 |
| 354 | 20231207 | 130100 | 947434000 | 11570 | 11570 | 11570 | 11570 | 0 |
| 355 | 20231207 | 130000 | 947434000 | 11570 | 11570 | 11570 | 11570 | 85 |
| 356 | 20231207 | 125900 | 946450550 | 11570 | 11580 | 11580 | 11570 | 37 |
| 357 | 20231207 | 125800 | 946022360 | 11580 | 11580 | 11580 | 11580 | 6 |
| 358 | 20231207 | 125700 | 945952880 | 11600 | 11600 | 11600 | 11600 | 2 |
| 359 | 20231207 | 125600 | 945929680 | 11600 | 11600 | 11600 | 11600 | 1 |
| 360 | 20231207 | 125500 | 945918080 | 11600 | 11600 | 11600 | 11600 | 6 |
| 361 | 20231207 | 125400 | 945848480 | 11600 | 11600 | 11600 | 11600 | 7 |
| 362 | 20231207 | 125300 | 945767280 | 11600 | 11600 | 11600 | 11600 | 0 |
| 363 | 20231207 | 125200 | 945767280 | 11600 | 11600 | 11600 | 11600 | 50 |
| 364 | 20231207 | 125100 | 945187280 | 11590 | 11590 | 11590 | 11590 | 12 |
| 365 | 20231207 | 125000 | 945048200 | 11600 | 11600 | 11600 | 11600 | 0 |
| 366 | 20231207 | 124900 | 945048200 | 11600 | 11580 | 11600 | 11580 | 53 |
| 367 | 20231207 | 124800 | 944434440 | 11590 | 11590 | 11590 | 11590 | 5 |
| 368 | 20231207 | 124700 | 944376490 | 11610 | 11610 | 11610 | 11610 | 0 |
| 369 | 20231207 | 124600 | 944376490 | 11610 | 11610 | 11610 | 11610 | 5 |
| 370 | 20231207 | 124500 | 944318440 | 11610 | 11580 | 11610 | 11580 | 108 |
| 371 | 20231207 | 124400 | 943065190 | 11600 | 11600 | 11600 | 11600 | 140 |
| 372 | 20231207 | 124300 | 941441190 | 11580 | 11580 | 11580 | 11580 | 0 |
| 373 | 20231207 | 124200 | 941441190 | 11580 | 11580 | 11580 | 11580 | 0 |
| 374 | 20231207 | 124100 | 941441190 | 11580 | 11580 | 11580 | 11580 | 0 |
| 375 | 20231207 | 124000 | 941441190 | 11580 | 11570 | 11580 | 11570 | 140 |
| 376 | 20231207 | 123900 | 939820490 | 11580 | 11580 | 11580 | 11580 | 13 |
| 377 | 20231207 | 123800 | 939669950 | 11590 | 11590 | 11590 | 11590 | 2 |
| 378 | 20231207 | 123700 | 939646770 | 11600 | 11600 | 11600 | 11600 | 2 |
| 379 | 20231207 | 123600 | 939623570 | 11610 | 11610 | 11610 | 11610 | 2 |
| 380 | 20231207 | 123500 | 939600350 | 11610 | 11610 | 11610 | 11610 | 22 |
| 381 | 20231207 | 123400 | 939344930 | 11560 | 11560 | 11560 | 11560 | 0 |
| 382 | 20231207 | 123300 | 939344930 | 11560 | 11560 | 11560 | 11560 | 0 |
| 383 | 20231207 | 123200 | 939344930 | 11560 | 11560 | 11560 | 11560 | 50 |
| 384 | 20231207 | 123100 | 938766930 | 11550 | 11550 | 11550 | 11550 | 0 |
| 385 | 20231207 | 123000 | 938766930 | 11550 | 11590 | 11590 | 11550 | 500 |
| 386 | 20231207 | 122900 | 932985740 | 11620 | 11620 | 11620 | 11620 | 1 |
| 387 | 20231207 | 122800 | 932974120 | 11620 | 11620 | 11620 | 11620 | 0 |
| 388 | 20231207 | 122700 | 932974120 | 11620 | 11620 | 11620 | 11620 | 5 |
| 389 | 20231207 | 122600 | 932916020 | 11620 | 11590 | 11620 | 11590 | 2 |
| 390 | 20231207 | 122500 | 932892810 | 11570 | 11580 | 11580 | 11570 | 47 |
| 391 | 20231207 | 122400 | 932348990 | 11590 | 11590 | 11590 | 11590 | 0 |
| 392 | 20231207 | 122300 | 932348990 | 11590 | 11590 | 11590 | 11590 | 0 |
| 393 | 20231207 | 122200 | 932348990 | 11590 | 11590 | 11590 | 11590 | 0 |
| 394 | 20231207 | 122100 | 932348990 | 11590 | 11590 | 11590 | 11590 | 0 |
| 395 | 20231207 | 122000 | 932348990 | 11590 | 11590 | 11590 | 11590 | 1 |
| 396 | 20231207 | 121900 | 932337400 | 11590 | 11590 | 11590 | 11590 | 1 |
| 397 | 20231207 | 121800 | 932325810 | 11600 | 11600 | 11600 | 11600 | 2 |
| 398 | 20231207 | 121700 | 932302610 | 11600 | 11600 | 11600 | 11600 | 1 |
| 399 | 20231207 | 121600 | 932291010 | 11630 | 11590 | 11630 | 11510 | 5069 |
| 400 | 20231207 | 121500 | 873793000 | 11590 | 11590 | 11590 | 11590 | 0 |
| 401 | 20231207 | 121400 | 873793000 | 11590 | 11590 | 11590 | 11580 | 138 |
| 402 | 20231207 | 121300 | 872193680 | 11590 | 11590 | 11590 | 11590 | 117 |
| 403 | 20231207 | 121200 | 870837650 | 11600 | 11600 | 11600 | 11600 | 300 |
| 404 | 20231207 | 121100 | 867357650 | 11580 | 11580 | 11580 | 11580 | 0 |
| 405 | 20231207 | 121000 | 867357650 | 11580 | 11590 | 11590 | 11580 | 300 |
| 406 | 20231207 | 120900 | 863881620 | 11630 | 11630 | 11630 | 11630 | 1 |
| 407 | 20231207 | 120800 | 863869990 | 11600 | 11600 | 11600 | 11600 | 149 |
| 408 | 20231207 | 120700 | 862141590 | 11600 | 11600 | 11600 | 11600 | 0 |
| 409 | 20231207 | 120600 | 862141590 | 11600 | 11600 | 11600 | 11600 | 275 |
| 410 | 20231207 | 120500 | 858951590 | 11630 | 11630 | 11630 | 11630 | 64 |
| 411 | 20231207 | 120400 | 858207270 | 11600 | 11620 | 11620 | 11600 | 2000 |
| 412 | 20231207 | 120300 | 834999620 | 11620 | 11620 | 11620 | 11620 | 0 |
| 413 | 20231207 | 120200 | 834999620 | 11620 | 11620 | 11620 | 11620 | 78 |
| 414 | 20231207 | 120100 | 834093260 | 11620 | 11620 | 11620 | 11620 | 0 |
| 415 | 20231207 | 120000 | 834093260 | 11620 | 11620 | 11620 | 11620 | 1 |
| 416 | 20231207 | 115900 | 834081640 | 11620 | 11610 | 11620 | 11610 | 17 |
| 417 | 20231207 | 115800 | 833884260 | 11620 | 11610 | 11620 | 11610 | 70 |
| 418 | 20231207 | 115700 | 833070970 | 11620 | 11620 | 11620 | 11620 | 61 |
| 419 | 20231207 | 115600 | 832362150 | 11620 | 11620 | 11630 | 11620 | 70 |
| 420 | 20231207 | 115500 | 831548650 | 11630 | 11620 | 11630 | 11620 | 14 |
| 421 | 20231207 | 115400 | 831385840 | 11630 | 11630 | 11630 | 11630 | 41 |
| 422 | 20231207 | 115300 | 830909010 | 11620 | 11600 | 11620 | 11600 | 579 |
| 423 | 20231207 | 115200 | 824187020 | 11600 | 11610 | 11610 | 11600 | 130 |
| 424 | 20231207 | 115100 | 822678020 | 11610 | 11610 | 11610 | 11610 | 50 |
| 425 | 20231207 | 115000 | 822097520 | 11610 | 11610 | 11610 | 11610 | 0 |
| 426 | 20231207 | 114900 | 822097520 | 11610 | 11610 | 11610 | 11610 | 0 |
| 427 | 20231207 | 114800 | 822097520 | 11610 | 11610 | 11610 | 11610 | 50 |
| 428 | 20231207 | 114700 | 821517020 | 11610 | 11610 | 11610 | 11610 | 10 |
| 429 | 20231207 | 114600 | 821400920 | 11610 | 11600 | 11610 | 11590 | 85 |
| 430 | 20231207 | 114500 | 820415570 | 11610 | 11610 | 11610 | 11610 | 10 |
| 431 | 20231207 | 114400 | 820299470 | 11610 | 11610 | 11610 | 11610 | 0 |
| 432 | 20231207 | 114300 | 820299470 | 11610 | 11610 | 11610 | 11610 | 0 |
| 433 | 20231207 | 114200 | 820299470 | 11610 | 11590 | 11610 | 11590 | 6 |
| 434 | 20231207 | 114100 | 820229910 | 11610 | 11610 | 11610 | 11610 | 10 |
| 435 | 20231207 | 114000 | 820113810 | 11610 | 11610 | 11610 | 11610 | 0 |
| 436 | 20231207 | 113900 | 820113810 | 11610 | 11610 | 11610 | 11610 | 0 |
| 437 | 20231207 | 113800 | 820113810 | 11610 | 11610 | 11610 | 11610 | 9 |
| 438 | 20231207 | 113700 | 820009320 | 11610 | 11610 | 11610 | 11610 | 0 |
| 439 | 20231207 | 113600 | 820009320 | 11610 | 11570 | 11610 | 11570 | 176 |
| 440 | 20231207 | 113500 | 817972960 | 11570 | 11570 | 11610 | 11570 | 105 |
| 441 | 20231207 | 113400 | 816758000 | 11560 | 11600 | 11600 | 11560 | 1408 |
| 442 | 20231207 | 113300 | 800465790 | 11610 | 11610 | 11610 | 11610 | 3 |
| 443 | 20231207 | 113200 | 800430960 | 11610 | 11610 | 11610 | 11610 | 0 |
| 444 | 20231207 | 113100 | 800430960 | 11610 | 11600 | 11610 | 11600 | 40 |
| 445 | 20231207 | 113000 | 799966950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 446 | 20231207 | 112900 | 799966950 | 11600 | 11600 | 11600 | 11600 | 6 |
| 447 | 20231207 | 112800 | 799897350 | 11610 | 11610 | 11610 | 11610 | 0 |
| 448 | 20231207 | 112700 | 799897350 | 11610 | 11610 | 11610 | 11610 | 0 |
| 449 | 20231207 | 112600 | 799897350 | 11610 | 11610 | 11610 | 11610 | 0 |
| 450 | 20231207 | 112500 | 799897350 | 11610 | 11610 | 11610 | 11610 | 0 |
| 451 | 20231207 | 112400 | 799897350 | 11610 | 11600 | 11610 | 11560 | 1354 |
| 452 | 20231207 | 112300 | 784236140 | 11610 | 11610 | 11610 | 11610 | 18 |
| 453 | 20231207 | 112200 | 784027160 | 11610 | 11610 | 11610 | 11610 | 2 |
| 454 | 20231207 | 112100 | 784003940 | 11610 | 11610 | 11610 | 11610 | 6 |
| 455 | 20231207 | 112000 | 783934280 | 11600 | 11610 | 11610 | 11600 | 103 |
| 456 | 20231207 | 111900 | 782739460 | 11570 | 11570 | 11570 | 11570 | 450 |
| 457 | 20231207 | 111800 | 777532960 | 11570 | 11570 | 11570 | 11570 | 30 |
| 458 | 20231207 | 111700 | 777185860 | 11570 | 11610 | 11610 | 11570 | 193 |
| 459 | 20231207 | 111600 | 774952810 | 11580 | 11610 | 11610 | 11570 | 63 |
| 460 | 20231207 | 111500 | 774223760 | 11620 | 11590 | 11620 | 11570 | 106 |
| 461 | 20231207 | 111400 | 772996130 | 11620 | 11620 | 11620 | 11620 | 0 |
| 462 | 20231207 | 111300 | 772996130 | 11620 | 11620 | 11620 | 11620 | 0 |
| 463 | 20231207 | 111200 | 772996130 | 11620 | 11620 | 11620 | 11620 | 10 |
| 464 | 20231207 | 111100 | 772879930 | 11620 | 11620 | 11620 | 11620 | 0 |
| 465 | 20231207 | 111000 | 772879930 | 11620 | 11600 | 11620 | 11600 | 2 |
| 466 | 20231207 | 110900 | 772856710 | 11620 | 11620 | 11620 | 11620 | 0 |
| 467 | 20231207 | 110800 | 772856710 | 11620 | 11620 | 11620 | 11620 | 1 |
| 468 | 20231207 | 110700 | 772845090 | 11560 | 11590 | 11590 | 11560 | 2000 |
| 469 | 20231207 | 110600 | 749713670 | 11590 | 11590 | 11590 | 11590 | 0 |
| 470 | 20231207 | 110500 | 749713670 | 11590 | 11590 | 11590 | 11590 | 73 |
| 471 | 20231207 | 110400 | 748867600 | 11590 | 11590 | 11600 | 11580 | 274 |
| 472 | 20231207 | 110300 | 745692050 | 11590 | 11600 | 11600 | 11590 | 96 |
| 473 | 20231207 | 110200 | 744579200 | 11610 | 11620 | 11620 | 11610 | 813 |
| 474 | 20231207 | 110100 | 735140170 | 11620 | 11620 | 11620 | 11620 | 21 |
| 475 | 20231207 | 110000 | 734896150 | 11700 | 11590 | 11700 | 11590 | 153 |
| 476 | 20231207 | 105900 | 733112900 | 11610 | 11580 | 11610 | 11580 | 281 |
| 477 | 20231207 | 105800 | 729856490 | 11570 | 11580 | 11610 | 11570 | 774 |
| 478 | 20231207 | 105700 | 720894770 | 11570 | 11590 | 11590 | 11570 | 209 |
| 479 | 20231207 | 105600 | 718474600 | 11580 | 11600 | 11600 | 11580 | 296 |
| 480 | 20231207 | 105500 | 715045000 | 11610 | 11600 | 11610 | 11590 | 3733 |
| 481 | 20231207 | 105400 | 671743640 | 11610 | 11610 | 11610 | 11610 | 25 |
| 482 | 20231207 | 105300 | 671453390 | 11610 | 11610 | 11620 | 11610 | 335 |
| 483 | 20231207 | 105200 | 667563940 | 11610 | 11620 | 11620 | 11610 | 87 |
| 484 | 20231207 | 105100 | 666553540 | 11610 | 11610 | 11610 | 11610 | 79 |
| 485 | 20231207 | 105000 | 665636350 | 11610 | 11610 | 11610 | 11600 | 484 |
| 486 | 20231207 | 104900 | 660017610 | 11620 | 11640 | 11640 | 11620 | 1359 |
| 487 | 20231207 | 104800 | 644211330 | 11650 | 11650 | 11650 | 11650 | 1 |
| 488 | 20231207 | 104700 | 644199680 | 11640 | 11640 | 11640 | 11640 | 101 |
| 489 | 20231207 | 104600 | 643024040 | 11640 | 11650 | 11650 | 11640 | 229 |
| 490 | 20231207 | 104500 | 640356740 | 11650 | 11660 | 11660 | 11650 | 138 |
| 491 | 20231207 | 104400 | 638748130 | 11660 | 11660 | 11660 | 11660 | 121 |
| 492 | 20231207 | 104300 | 637337270 | 11640 | 11640 | 11640 | 11640 | 420 |
| 493 | 20231207 | 104200 | 632448470 | 11630 | 11630 | 11630 | 11630 | 10 |
| 494 | 20231207 | 104100 | 632332170 | 11690 | 11670 | 11690 | 11630 | 910 |
| 495 | 20231207 | 104000 | 621731310 | 11640 | 11640 | 11640 | 11640 | 0 |
| 496 | 20231207 | 103900 | 621731310 | 11640 | 11640 | 11640 | 11640 | 0 |
| 497 | 20231207 | 103800 | 621731310 | 11640 | 11640 | 11640 | 11640 | 0 |
| 498 | 20231207 | 103700 | 621731310 | 11640 | 11670 | 11670 | 11640 | 103 |
| 499 | 20231207 | 103600 | 620531470 | 11650 | 11650 | 11650 | 11650 | 97 |
| 500 | 20231207 | 103500 | 619401420 | 11640 | 11640 | 11640 | 11640 | 11 |
| 501 | 20231207 | 103400 | 619273380 | 11620 | 11620 | 11620 | 11620 | 191 |
| 502 | 20231207 | 103300 | 617053960 | 11600 | 11620 | 11620 | 11600 | 2213 |
| 503 | 20231207 | 103200 | 591381760 | 11620 | 11620 | 11620 | 11610 | 831 |
| 504 | 20231207 | 103100 | 581731080 | 11620 | 11660 | 11660 | 11620 | 3095 |
| 505 | 20231207 | 103000 | 545682620 | 11660 | 11670 | 11670 | 11660 | 304 |
| 506 | 20231207 | 102900 | 542136480 | 11670 | 11720 | 11720 | 11670 | 103 |
| 507 | 20231207 | 102800 | 540934420 | 11670 | 11680 | 11680 | 11670 | 195 |
| 508 | 20231207 | 102700 | 538657770 | 11680 | 11680 | 11680 | 11680 | 66 |
| 509 | 20231207 | 102600 | 537886890 | 11680 | 11680 | 11680 | 11680 | 101 |
| 510 | 20231207 | 102500 | 536707210 | 11680 | 11770 | 11770 | 11670 | 552 |
| 511 | 20231207 | 102400 | 530264140 | 11680 | 11740 | 11790 | 11660 | 551 |
| 512 | 20231207 | 102300 | 523828070 | 11690 | 11690 | 11690 | 11690 | 65 |
| 513 | 20231207 | 102200 | 523068220 | 11690 | 11690 | 11690 | 11670 | 67 |
| 514 | 20231207 | 102100 | 522285190 | 11690 | 11650 | 11690 | 11650 | 226 |
| 515 | 20231207 | 102000 | 519648250 | 11690 | 11660 | 11690 | 11660 | 965 |
| 516 | 20231207 | 101900 | 508391520 | 11660 | 11680 | 11680 | 11660 | 796 |
| 517 | 20231207 | 101800 | 499107180 | 11690 | 11720 | 11720 | 11690 | 1616 |
| 518 | 20231207 | 101700 | 480198450 | 11780 | 11780 | 11780 | 11780 | 1 |
| 519 | 20231207 | 101600 | 480186670 | 11810 | 11810 | 11810 | 11810 | 0 |
| 520 | 20231207 | 101500 | 480186670 | 11810 | 11810 | 11810 | 11700 | 1152 |
| 521 | 20231207 | 101400 | 466673690 | 11740 | 11750 | 11750 | 11740 | 590 |
| 522 | 20231207 | 101300 | 459746020 | 11750 | 11750 | 11750 | 11750 | 0 |
| 523 | 20231207 | 101200 | 459746020 | 11750 | 11750 | 11750 | 11750 | 100 |
| 524 | 20231207 | 101100 | 458571020 | 11740 | 11740 | 11740 | 11740 | 59 |
| 525 | 20231207 | 101000 | 457878360 | 11730 | 11750 | 11750 | 11730 | 500 |
| 526 | 20231207 | 100900 | 452007550 | 11740 | 11800 | 11800 | 11740 | 2285 |
| 527 | 20231207 | 100800 | 425127970 | 11800 | 11840 | 11840 | 11800 | 1389 |
| 528 | 20231207 | 100700 | 408732020 | 11890 | 11840 | 11890 | 11810 | 252 |
| 529 | 20231207 | 100600 | 405752330 | 11850 | 11840 | 11850 | 11840 | 425 |
| 530 | 20231207 | 100500 | 400717080 | 11840 | 11830 | 11840 | 11810 | 2152 |
| 531 | 20231207 | 100400 | 375262140 | 11830 | 11870 | 11870 | 11830 | 1093 |
| 532 | 20231207 | 100300 | 362308250 | 11890 | 11900 | 11900 | 11880 | 37 |
| 533 | 20231207 | 100200 | 361868040 | 11900 | 11910 | 11910 | 11860 | 563 |
| 534 | 20231207 | 100100 | 355185750 | 11880 | 11920 | 11920 | 11880 | 154 |
| 535 | 20231207 | 100000 | 353355340 | 11900 | 11930 | 11930 | 11900 | 2775 |
| 536 | 20231207 | 095900 | 320320230 | 11920 | 11960 | 11960 | 11920 | 432 |
| 537 | 20231207 | 095800 | 315170750 | 11980 | 11930 | 11980 | 11920 | 689 |
| 538 | 20231207 | 095700 | 306952040 | 11940 | 11960 | 11960 | 11940 | 999 |
| 539 | 20231207 | 095600 | 295013250 | 11960 | 11960 | 11960 | 11960 | 0 |
| 540 | 20231207 | 095500 | 295013250 | 11960 | 11980 | 11980 | 11960 | 290 |
| 541 | 20231207 | 095400 | 291543950 | 12000 | 12000 | 12000 | 12000 | 0 |
| 542 | 20231207 | 095300 | 291543950 | 12000 | 12000 | 12000 | 12000 | 20 |
| 543 | 20231207 | 095200 | 291303950 | 12000 | 11970 | 12000 | 11970 | 63 |
| 544 | 20231207 | 095100 | 290549750 | 11970 | 11970 | 12000 | 11970 | 67 |
| 545 | 20231207 | 095000 | 289747680 | 11980 | 11980 | 11980 | 11980 | 20 |
| 546 | 20231207 | 094900 | 289508080 | 11980 | 11980 | 11980 | 11980 | 196 |
| 547 | 20231207 | 094800 | 287160000 | 11980 | 11980 | 11980 | 11980 | 1 |
| 548 | 20231207 | 094700 | 287148020 | 12040 | 12000 | 12040 | 11990 | 1584 |
| 549 | 20231207 | 094600 | 268155750 | 12000 | 12000 | 12000 | 12000 | 10 |
| 550 | 20231207 | 094500 | 268035750 | 12000 | 12040 | 12040 | 12000 | 68 |
| 551 | 20231207 | 094400 | 267217790 | 12040 | 12040 | 12040 | 12040 | 0 |
| 552 | 20231207 | 094300 | 267217790 | 12040 | 12030 | 12040 | 12030 | 1614 |
| 553 | 20231207 | 094200 | 247801360 | 12050 | 12050 | 12050 | 12050 | 5 |
| 554 | 20231207 | 094100 | 247741110 | 12030 | 12050 | 12050 | 12030 | 145 |
| 555 | 20231207 | 094000 | 245994060 | 12050 | 12050 | 12050 | 12050 | 0 |
| 556 | 20231207 | 093900 | 245994060 | 12050 | 12050 | 12050 | 12050 | 10 |
| 557 | 20231207 | 093800 | 245873560 | 12050 | 12050 | 12050 | 12050 | 4 |
| 558 | 20231207 | 093700 | 245825360 | 12050 | 12050 | 12050 | 12050 | 1 |
| 559 | 20231207 | 093600 | 245813310 | 12050 | 12050 | 12050 | 12050 | 10 |
| 560 | 20231207 | 093500 | 245692810 | 12050 | 12050 | 12050 | 12050 | 2 |
| 561 | 20231207 | 093400 | 245668710 | 12050 | 12050 | 12050 | 12050 | 279 |
| 562 | 20231207 | 093300 | 242306760 | 12050 | 12050 | 12050 | 12050 | 0 |
| 563 | 20231207 | 093200 | 242306760 | 12050 | 12060 | 12060 | 12050 | 665 |
| 564 | 20231207 | 093100 | 234287310 | 12060 | 12050 | 12060 | 11960 | 2513 |
| 565 | 20231207 | 093000 | 204015410 | 12040 | 12010 | 12040 | 12010 | 518 |
| 566 | 20231207 | 092900 | 197781780 | 12010 | 12010 | 12010 | 12010 | 75 |
| 567 | 20231207 | 092800 | 196881030 | 11970 | 12000 | 12000 | 11970 | 230 |
| 568 | 20231207 | 092700 | 194126120 | 11990 | 12040 | 12040 | 11990 | 84 |
| 569 | 20231207 | 092600 | 193118900 | 12040 | 12040 | 12040 | 12040 | 50 |
| 570 | 20231207 | 092500 | 192516900 | 12040 | 12040 | 12040 | 12040 | 50 |
| 571 | 20231207 | 092400 | 191914900 | 12050 | 12050 | 12050 | 12050 | 1 |
| 572 | 20231207 | 092300 | 191902850 | 12060 | 12060 | 12060 | 12060 | 300 |
| 573 | 20231207 | 092200 | 188284850 | 12060 | 12050 | 12060 | 12000 | 506 |
| 574 | 20231207 | 092100 | 182197490 | 12000 | 12050 | 12050 | 12000 | 316 |
| 575 | 20231207 | 092000 | 178401690 | 12050 | 12050 | 12050 | 12050 | 300 |
| 576 | 20231207 | 091900 | 174786690 | 12050 | 12050 | 12050 | 12050 | 10 |
| 577 | 20231207 | 091800 | 174666190 | 11950 | 12050 | 12060 | 11950 | 2008 |
| 578 | 20231207 | 091700 | 150638700 | 12050 | 12050 | 12060 | 12050 | 440 |
| 579 | 20231207 | 091600 | 145333720 | 12050 | 12050 | 12050 | 12050 | 2 |
| 580 | 20231207 | 091500 | 145309620 | 12000 | 12000 | 12050 | 12000 | 533 |
| 581 | 20231207 | 091400 | 138897660 | 12050 | 12050 | 12050 | 12050 | 1 |
| 582 | 20231207 | 091300 | 138885610 | 12060 | 12060 | 12060 | 12060 | 0 |
| 583 | 20231207 | 091200 | 138885610 | 12060 | 12050 | 12060 | 12050 | 582 |
| 584 | 20231207 | 091100 | 131868690 | 12050 | 12050 | 12050 | 12050 | 440 |
| 585 | 20231207 | 091000 | 126566690 | 12050 | 12020 | 12050 | 12020 | 690 |
| 586 | 20231207 | 090900 | 118252390 | 11920 | 11880 | 12000 | 11860 | 1642 |
| 587 | 20231207 | 090800 | 98629480 | 11870 | 12000 | 12000 | 11870 | 2137 |
| 588 | 20231207 | 090700 | 73200240 | 11990 | 12000 | 12000 | 11980 | 441 |
| 589 | 20231207 | 090600 | 67911110 | 12070 | 12000 | 12070 | 12000 | 50 |
| 590 | 20231207 | 090500 | 67309830 | 11980 | 11910 | 11980 | 11910 | 336 |
| 591 | 20231207 | 090400 | 63287920 | 11910 | 11900 | 11910 | 11860 | 2111 |
| 592 | 20231207 | 090300 | 38167020 | 11850 | 11850 | 11850 | 11850 | 50 |
| 593 | 20231207 | 090200 | 37574520 | 11850 | 11850 | 11850 | 11850 | 0 |
| 594 | 20231207 | 090100 | 37574520 | 11850 | 11870 | 11870 | 11850 | 76 |
| 595 | 20231207 | 090000 | 36673620 | 11860 | 11860 | 11860 | 11860 | 3042 |