32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 886 |
| 3 | 20231208 | 191300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 4 | 20231208 | 191200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 5 | 20231208 | 191100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 6 | 20231208 | 191000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 7 | 20231208 | 190900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 8 | 20231208 | 190800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 9 | 20231208 | 190700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 10 | 20231208 | 190600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 11 | 20231208 | 190500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 12 | 20231208 | 190400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 13 | 20231208 | 190300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 14 | 20231208 | 190200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 15 | 20231208 | 190100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 16 | 20231208 | 190000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 17 | 20231208 | 185900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 18 | 20231208 | 185800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 19 | 20231208 | 185700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 20 | 20231208 | 185600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 21 | 20231208 | 185500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 22 | 20231208 | 185400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 23 | 20231208 | 185300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 24 | 20231208 | 185200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 25 | 20231208 | 185100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 26 | 20231208 | 185000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 27 | 20231208 | 184900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 28 | 20231208 | 184800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 29 | 20231208 | 184700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 30 | 20231208 | 184600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 31 | 20231208 | 184500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 32 | 20231208 | 184400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 886 |
| 33 | 20231208 | 184300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 34 | 20231208 | 184200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 35 | 20231208 | 184100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 36 | 20231208 | 184000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 37 | 20231208 | 183900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 38 | 20231208 | 183800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 39 | 20231208 | 183700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 40 | 20231208 | 183600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 41 | 20231208 | 183500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 42 | 20231208 | 183400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 43 | 20231208 | 183300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 44 | 20231208 | 183200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 45 | 20231208 | 183100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 46 | 20231208 | 183000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 47 | 20231208 | 182900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 48 | 20231208 | 182800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 49 | 20231208 | 182700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 50 | 20231208 | 182600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 51 | 20231208 | 182500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 52 | 20231208 | 182400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 53 | 20231208 | 182300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 54 | 20231208 | 182200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 55 | 20231208 | 182100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 56 | 20231208 | 182000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 57 | 20231208 | 181900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 58 | 20231208 | 181800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 59 | 20231208 | 181700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 60 | 20231208 | 181600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 61 | 20231208 | 181500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 62 | 20231208 | 181400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 886 |
| 63 | 20231208 | 181300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 64 | 20231208 | 181200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 65 | 20231208 | 181100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 66 | 20231208 | 181000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 67 | 20231208 | 180900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 68 | 20231208 | 180800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 69 | 20231208 | 180700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 70 | 20231208 | 180600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 71 | 20231208 | 180500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 72 | 20231208 | 180400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 73 | 20231208 | 180300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 74 | 20231208 | 180200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 75 | 20231208 | 180100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 76 | 20231208 | 180000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 77 | 20231208 | 175900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 78 | 20231208 | 175800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 79 | 20231208 | 175700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 80 | 20231208 | 175600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 81 | 20231208 | 175500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 82 | 20231208 | 175400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 83 | 20231208 | 175300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 84 | 20231208 | 175200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 85 | 20231208 | 175100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 86 | 20231208 | 175000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 87 | 20231208 | 174900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 88 | 20231208 | 174800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 89 | 20231208 | 174700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 90 | 20231208 | 174600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 91 | 20231208 | 174500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 92 | 20231208 | 174400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 886 |
| 93 | 20231208 | 174300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 94 | 20231208 | 174200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 95 | 20231208 | 174100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 96 | 20231208 | 174000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 97 | 20231208 | 173900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 98 | 20231208 | 173800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 99 | 20231208 | 173700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 100 | 20231208 | 173600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 101 | 20231208 | 173500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 102 | 20231208 | 173400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 103 | 20231208 | 173300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 104 | 20231208 | 173200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 105 | 20231208 | 173100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 106 | 20231208 | 173000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 107 | 20231208 | 172900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 108 | 20231208 | 172800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 109 | 20231208 | 172700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 110 | 20231208 | 172600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 111 | 20231208 | 172500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 112 | 20231208 | 172400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 113 | 20231208 | 172300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 114 | 20231208 | 172200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 115 | 20231208 | 172100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 116 | 20231208 | 172000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 117 | 20231208 | 171900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 118 | 20231208 | 171800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 119 | 20231208 | 171700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 120 | 20231208 | 171600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 121 | 20231208 | 171500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 122 | 20231208 | 171400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 886 |
| 123 | 20231208 | 171300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 124 | 20231208 | 171200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 125 | 20231208 | 171100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 126 | 20231208 | 171000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 127 | 20231208 | 170900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 128 | 20231208 | 170800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 129 | 20231208 | 170700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 130 | 20231208 | 170600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 131 | 20231208 | 170500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 132 | 20231208 | 170400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 133 | 20231208 | 170300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 134 | 20231208 | 170200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 135 | 20231208 | 170100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 136 | 20231208 | 170000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 137 | 20231208 | 165900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 138 | 20231208 | 165800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 139 | 20231208 | 165700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 140 | 20231208 | 165600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 141 | 20231208 | 165500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 142 | 20231208 | 165400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 143 | 20231208 | 165300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 144 | 20231208 | 165200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 145 | 20231208 | 165100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 146 | 20231208 | 165000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 147 | 20231208 | 164900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 148 | 20231208 | 164800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 149 | 20231208 | 164700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 150 | 20231208 | 164600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 151 | 20231208 | 164500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 152 | 20231208 | 164400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 886 |
| 153 | 20231208 | 164300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 154 | 20231208 | 164200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 155 | 20231208 | 164100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 156 | 20231208 | 164000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 157 | 20231208 | 163900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 158 | 20231208 | 163800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 159 | 20231208 | 163700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 160 | 20231208 | 163600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 161 | 20231208 | 163500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 162 | 20231208 | 163400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 163 | 20231208 | 163300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 164 | 20231208 | 163200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 165 | 20231208 | 163100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 166 | 20231208 | 163000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 167 | 20231208 | 162900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 168 | 20231208 | 162800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 169 | 20231208 | 162700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 170 | 20231208 | 162600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 171 | 20231208 | 162500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 172 | 20231208 | 162400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 173 | 20231208 | 162300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 174 | 20231208 | 162200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 175 | 20231208 | 162100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 176 | 20231208 | 162000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 177 | 20231208 | 161900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 178 | 20231208 | 161800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 179 | 20231208 | 161700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 180 | 20231208 | 161600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 181 | 20231208 | 161500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 182 | 20231208 | 161400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 886 |
| 183 | 20231208 | 161300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 184 | 20231208 | 161200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 185 | 20231208 | 161100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 186 | 20231208 | 161000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 187 | 20231208 | 160900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 188 | 20231208 | 160800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 189 | 20231208 | 160700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 190 | 20231208 | 160600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 191 | 20231208 | 160500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 192 | 20231208 | 160400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 193 | 20231208 | 160300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 194 | 20231208 | 160200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 195 | 20231208 | 160100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 196 | 20231208 | 160000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 197 | 20231208 | 155900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 198 | 20231208 | 155800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 199 | 20231208 | 155700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 200 | 20231208 | 155600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 201 | 20231208 | 155500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 202 | 20231208 | 155400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 203 | 20231208 | 155300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 204 | 20231208 | 155200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 205 | 20231208 | 155100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 206 | 20231208 | 155000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 207 | 20231208 | 154900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 208 | 20231208 | 154800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 209 | 20231208 | 154700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 210 | 20231208 | 154600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 211 | 20231208 | 154500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 212 | 20231208 | 154400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 886 |
| 213 | 20231208 | 154300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 214 | 20231208 | 154200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 215 | 20231208 | 154100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 216 | 20231208 | 154000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 217 | 20231208 | 153900 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 218 | 20231208 | 153800 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 219 | 20231208 | 153700 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 220 | 20231208 | 153600 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 221 | 20231208 | 153500 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 222 | 20231208 | 153400 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 223 | 20231208 | 153300 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 224 | 20231208 | 153200 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 225 | 20231208 | 153100 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 0 |
| 226 | 20231208 | 153000 | 1837333900 | 16500 | 16500 | 16500 | 16500 | 886 |
| 227 | 20231208 | 152900 | 1822714900 | 16460 | 16460 | 16460 | 16460 | 0 |
| 228 | 20231208 | 152800 | 1822714900 | 16460 | 16460 | 16460 | 16460 | 0 |
| 229 | 20231208 | 152700 | 1822714900 | 16460 | 16460 | 16460 | 16460 | 0 |
| 230 | 20231208 | 152600 | 1822714900 | 16460 | 16460 | 16460 | 16460 | 0 |
| 231 | 20231208 | 152500 | 1822714900 | 16460 | 16460 | 16460 | 16460 | 0 |
| 232 | 20231208 | 152400 | 1822714900 | 16460 | 16460 | 16460 | 16460 | 0 |
| 233 | 20231208 | 152300 | 1822714900 | 16460 | 16460 | 16460 | 16460 | 0 |
| 234 | 20231208 | 152200 | 1822714900 | 16460 | 16460 | 16460 | 16460 | 0 |
| 235 | 20231208 | 152100 | 1822714900 | 16460 | 16460 | 16460 | 16460 | 0 |
| 236 | 20231208 | 152000 | 1822714900 | 16460 | 16460 | 16460 | 16460 | 0 |
| 237 | 20231208 | 151900 | 1822714900 | 16460 | 16460 | 16470 | 16450 | 120 |
| 238 | 20231208 | 151800 | 1820739590 | 16460 | 16480 | 16480 | 16460 | 242 |
| 239 | 20231208 | 151700 | 1816753460 | 16500 | 16500 | 16500 | 16450 | 1302 |
| 240 | 20231208 | 151600 | 1795305390 | 16500 | 16510 | 16510 | 16500 | 181 |
| 241 | 20231208 | 151500 | 1792318880 | 16520 | 16520 | 16520 | 16500 | 858 |
| 242 | 20231208 | 151400 | 1778154170 | 16520 | 16530 | 16530 | 16520 | 40 |
| 243 | 20231208 | 151300 | 1777493320 | 16520 | 16520 | 16520 | 16520 | 60 |
| 244 | 20231208 | 151200 | 1776502120 | 16540 | 16520 | 16540 | 16510 | 60 |
| 245 | 20231208 | 151100 | 1775510420 | 16550 | 16510 | 16550 | 16510 | 8 |
| 246 | 20231208 | 151000 | 1775378300 | 16510 | 16550 | 16550 | 16510 | 976 |
| 247 | 20231208 | 150900 | 1759250820 | 16560 | 16520 | 16560 | 16520 | 261 |
| 248 | 20231208 | 150800 | 1754932220 | 16540 | 16540 | 16540 | 16540 | 96 |
| 249 | 20231208 | 150700 | 1753344380 | 16510 | 16540 | 16550 | 16510 | 664 |
| 250 | 20231208 | 150600 | 1742364240 | 16540 | 16540 | 16550 | 16540 | 180 |
| 251 | 20231208 | 150500 | 1739386040 | 16540 | 16550 | 16550 | 16540 | 26 |
| 252 | 20231208 | 150400 | 1738955820 | 16530 | 16550 | 16550 | 16530 | 290 |
| 253 | 20231208 | 150300 | 1734156340 | 16550 | 16550 | 16550 | 16550 | 300 |
| 254 | 20231208 | 150200 | 1729191340 | 16560 | 16560 | 16560 | 16560 | 17 |
| 255 | 20231208 | 150100 | 1728909820 | 16550 | 16560 | 16560 | 16550 | 160 |
| 256 | 20231208 | 150000 | 1726261220 | 16570 | 16560 | 16570 | 16550 | 431 |
| 257 | 20231208 | 145900 | 1719119840 | 16570 | 16570 | 16580 | 16570 | 190 |
| 258 | 20231208 | 145800 | 1715971510 | 16570 | 16560 | 16570 | 16560 | 98 |
| 259 | 20231208 | 145700 | 1714347790 | 16560 | 16560 | 16560 | 16560 | 10 |
| 260 | 20231208 | 145600 | 1714182190 | 16570 | 16570 | 16570 | 16570 | 1 |
| 261 | 20231208 | 145500 | 1714165620 | 16570 | 16590 | 16590 | 16570 | 80 |
| 262 | 20231208 | 145400 | 1712839230 | 16580 | 16580 | 16580 | 16580 | 52 |
| 263 | 20231208 | 145300 | 1711977070 | 16590 | 16580 | 16590 | 16580 | 194 |
| 264 | 20231208 | 145200 | 1708760030 | 16580 | 16580 | 16580 | 16580 | 0 |
| 265 | 20231208 | 145100 | 1708760030 | 16580 | 16570 | 16590 | 16550 | 653 |
| 266 | 20231208 | 145000 | 1697936220 | 16570 | 16580 | 16580 | 16570 | 140 |
| 267 | 20231208 | 144900 | 1695616400 | 16580 | 16580 | 16580 | 16570 | 259 |
| 268 | 20231208 | 144800 | 1691322260 | 16570 | 16560 | 16570 | 16560 | 127 |
| 269 | 20231208 | 144700 | 1689218790 | 16560 | 16530 | 16560 | 16530 | 920 |
| 270 | 20231208 | 144600 | 1674003820 | 16530 | 16520 | 16530 | 16520 | 135 |
| 271 | 20231208 | 144500 | 1671772570 | 16530 | 16530 | 16530 | 16530 | 204 |
| 272 | 20231208 | 144400 | 1668400450 | 16530 | 16530 | 16530 | 16530 | 64 |
| 273 | 20231208 | 144300 | 1667342530 | 16530 | 16540 | 16540 | 16530 | 542 |
| 274 | 20231208 | 144200 | 1658382370 | 16550 | 16550 | 16550 | 16540 | 45 |
| 275 | 20231208 | 144100 | 1657637680 | 16540 | 16540 | 16540 | 16540 | 155 |
| 276 | 20231208 | 144000 | 1655073980 | 16530 | 16560 | 16560 | 16530 | 660 |
| 277 | 20231208 | 143900 | 1644162180 | 16560 | 16560 | 16560 | 16560 | 215 |
| 278 | 20231208 | 143800 | 1640601780 | 16570 | 16570 | 16570 | 16560 | 74 |
| 279 | 20231208 | 143700 | 1639375620 | 16570 | 16570 | 16580 | 16570 | 73 |
| 280 | 20231208 | 143600 | 1638165940 | 16570 | 16580 | 16580 | 16570 | 101 |
| 281 | 20231208 | 143500 | 1636492260 | 16570 | 16580 | 16580 | 16570 | 32 |
| 282 | 20231208 | 143400 | 1635962010 | 16570 | 16580 | 16580 | 16570 | 148 |
| 283 | 20231208 | 143300 | 1633508180 | 16580 | 16580 | 16580 | 16580 | 296 |
| 284 | 20231208 | 143200 | 1628600500 | 16570 | 16570 | 16570 | 16570 | 30 |
| 285 | 20231208 | 143100 | 1628103400 | 16570 | 16580 | 16580 | 16570 | 52 |
| 286 | 20231208 | 143000 | 1627241600 | 16580 | 16580 | 16580 | 16580 | 81 |
| 287 | 20231208 | 142900 | 1625898620 | 16580 | 16580 | 16590 | 16580 | 87 |
| 288 | 20231208 | 142800 | 1624456130 | 16590 | 16590 | 16590 | 16590 | 236 |
| 289 | 20231208 | 142700 | 1620540890 | 16590 | 16560 | 16590 | 16560 | 431 |
| 290 | 20231208 | 142600 | 1613396690 | 16560 | 16560 | 16560 | 16560 | 11 |
| 291 | 20231208 | 142500 | 1613214530 | 16550 | 16530 | 16550 | 16520 | 300 |
| 292 | 20231208 | 142400 | 1608253950 | 16530 | 16540 | 16540 | 16530 | 261 |
| 293 | 20231208 | 142300 | 1603938180 | 16550 | 16560 | 16560 | 16550 | 480 |
| 294 | 20231208 | 142200 | 1595990330 | 16560 | 16560 | 16560 | 16560 | 188 |
| 295 | 20231208 | 142100 | 1592877050 | 16560 | 16560 | 16560 | 16560 | 41 |
| 296 | 20231208 | 142000 | 1592198090 | 16560 | 16560 | 16560 | 16550 | 113 |
| 297 | 20231208 | 141900 | 1590327530 | 16570 | 16580 | 16590 | 16570 | 564 |
| 298 | 20231208 | 141800 | 1580976810 | 16580 | 16590 | 16590 | 16580 | 90 |
| 299 | 20231208 | 141700 | 1579484110 | 16590 | 16590 | 16590 | 16590 | 1 |
| 300 | 20231208 | 141600 | 1579467520 | 16590 | 16580 | 16590 | 16580 | 286 |
| 301 | 20231208 | 141500 | 1574722790 | 16590 | 16580 | 16590 | 16580 | 121 |
| 302 | 20231208 | 141400 | 1572716560 | 16580 | 16580 | 16580 | 16570 | 434 |
| 303 | 20231208 | 141300 | 1565520920 | 16580 | 16570 | 16580 | 16560 | 148 |
| 304 | 20231208 | 141200 | 1563068720 | 16580 | 16570 | 16580 | 16570 | 186 |
| 305 | 20231208 | 141100 | 1559986200 | 16580 | 16580 | 16580 | 16580 | 1 |
| 306 | 20231208 | 141000 | 1559969620 | 16580 | 16580 | 16580 | 16580 | 103 |
| 307 | 20231208 | 140900 | 1558261880 | 16590 | 16580 | 16590 | 16580 | 50 |
| 308 | 20231208 | 140800 | 1557432450 | 16590 | 16590 | 16590 | 16590 | 187 |
| 309 | 20231208 | 140700 | 1554330120 | 16590 | 16590 | 16590 | 16590 | 0 |
| 310 | 20231208 | 140600 | 1554330120 | 16590 | 16590 | 16590 | 16590 | 99 |
| 311 | 20231208 | 140500 | 1552687710 | 16590 | 16580 | 16600 | 16580 | 346 |
| 312 | 20231208 | 140400 | 1546947570 | 16590 | 16590 | 16600 | 16590 | 82 |
| 313 | 20231208 | 140300 | 1545587180 | 16590 | 16590 | 16590 | 16590 | 214 |
| 314 | 20231208 | 140200 | 1542036920 | 16590 | 16570 | 16590 | 16570 | 257 |
| 315 | 20231208 | 140100 | 1537775490 | 16560 | 16550 | 16560 | 16550 | 28 |
| 316 | 20231208 | 140000 | 1537311990 | 16580 | 16600 | 16600 | 16580 | 2 |
| 317 | 20231208 | 135900 | 1537278810 | 16600 | 16600 | 16600 | 16600 | 0 |
| 318 | 20231208 | 135800 | 1537278810 | 16600 | 16600 | 16600 | 16600 | 23 |
| 319 | 20231208 | 135700 | 1536897010 | 16600 | 16600 | 16610 | 16600 | 189 |
| 320 | 20231208 | 135600 | 1533758870 | 16600 | 16590 | 16610 | 16590 | 292 |
| 321 | 20231208 | 135500 | 1528911090 | 16600 | 16600 | 16610 | 16550 | 1334 |
| 322 | 20231208 | 135400 | 1506768730 | 16600 | 16580 | 16610 | 16580 | 1169 |
| 323 | 20231208 | 135300 | 1487368780 | 16570 | 16560 | 16570 | 16560 | 266 |
| 324 | 20231208 | 135200 | 1482961240 | 16560 | 16560 | 16560 | 16550 | 224 |
| 325 | 20231208 | 135100 | 1479251840 | 16550 | 16560 | 16560 | 16530 | 542 |
| 326 | 20231208 | 135000 | 1470281250 | 16560 | 16540 | 16560 | 16540 | 921 |
| 327 | 20231208 | 134900 | 1455038970 | 16530 | 16540 | 16540 | 16530 | 29 |
| 328 | 20231208 | 134800 | 1454559330 | 16550 | 16550 | 16550 | 16540 | 303 |
| 329 | 20231208 | 134700 | 1449546660 | 16550 | 16540 | 16550 | 16540 | 162 |
| 330 | 20231208 | 134600 | 1446867160 | 16530 | 16520 | 16530 | 16520 | 3003 |
| 331 | 20231208 | 134500 | 1397230410 | 16520 | 16510 | 16520 | 16510 | 132 |
| 332 | 20231208 | 134400 | 1395049850 | 16520 | 16520 | 16520 | 16520 | 0 |
| 333 | 20231208 | 134300 | 1395049850 | 16520 | 16510 | 16520 | 16510 | 167 |
| 334 | 20231208 | 134200 | 1392292010 | 16510 | 16500 | 16510 | 16500 | 1168 |
| 335 | 20231208 | 134100 | 1373019950 | 16500 | 16500 | 16500 | 16500 | 201 |
| 336 | 20231208 | 134000 | 1369703450 | 16490 | 16500 | 16500 | 16490 | 164 |
| 337 | 20231208 | 133900 | 1366998060 | 16500 | 16490 | 16500 | 16490 | 252 |
| 338 | 20231208 | 133800 | 1362840300 | 16490 | 16500 | 16500 | 16480 | 52 |
| 339 | 20231208 | 133700 | 1361982680 | 16500 | 16510 | 16520 | 16500 | 819 |
| 340 | 20231208 | 133600 | 1348460800 | 16510 | 16500 | 16510 | 16500 | 264 |
| 341 | 20231208 | 133500 | 1344102270 | 16500 | 16500 | 16500 | 16500 | 20 |
| 342 | 20231208 | 133400 | 1343772270 | 16510 | 16480 | 16510 | 16480 | 540 |
| 343 | 20231208 | 133300 | 1334869510 | 16470 | 16470 | 16470 | 16470 | 113 |
| 344 | 20231208 | 133200 | 1333008400 | 16480 | 16470 | 16480 | 16470 | 92 |
| 345 | 20231208 | 133100 | 1331492620 | 16470 | 16480 | 16480 | 16470 | 107 |
| 346 | 20231208 | 133000 | 1329730030 | 16470 | 16470 | 16480 | 16470 | 91 |
| 347 | 20231208 | 132900 | 1328230890 | 16470 | 16470 | 16470 | 16470 | 23 |
| 348 | 20231208 | 132800 | 1327852080 | 16470 | 16480 | 16480 | 16470 | 24 |
| 349 | 20231208 | 132700 | 1327456780 | 16470 | 16440 | 16470 | 16440 | 217 |
| 350 | 20231208 | 132600 | 1323883710 | 16450 | 16450 | 16450 | 16450 | 11 |
| 351 | 20231208 | 132500 | 1323702760 | 16450 | 16460 | 16460 | 16450 | 114 |
| 352 | 20231208 | 132400 | 1321826600 | 16450 | 16450 | 16450 | 16450 | 7 |
| 353 | 20231208 | 132300 | 1321711450 | 16470 | 16470 | 16470 | 16470 | 0 |
| 354 | 20231208 | 132200 | 1321711450 | 16470 | 16470 | 16470 | 16460 | 92 |
| 355 | 20231208 | 132100 | 1320196300 | 16470 | 16470 | 16470 | 16470 | 0 |
| 356 | 20231208 | 132000 | 1320196300 | 16470 | 16470 | 16470 | 16470 | 205 |
| 357 | 20231208 | 131900 | 1316819950 | 16470 | 16460 | 16470 | 16460 | 113 |
| 358 | 20231208 | 131800 | 1314958930 | 16460 | 16460 | 16460 | 16460 | 12 |
| 359 | 20231208 | 131700 | 1314761410 | 16460 | 16450 | 16460 | 16450 | 162 |
| 360 | 20231208 | 131600 | 1312096310 | 16440 | 16440 | 16440 | 16440 | 35 |
| 361 | 20231208 | 131500 | 1311520910 | 16450 | 16450 | 16450 | 16450 | 7 |
| 362 | 20231208 | 131400 | 1311405760 | 16440 | 16450 | 16450 | 16440 | 209 |
| 363 | 20231208 | 131300 | 1307967790 | 16450 | 16440 | 16450 | 16440 | 11 |
| 364 | 20231208 | 131200 | 1307786940 | 16440 | 16430 | 16450 | 16430 | 162 |
| 365 | 20231208 | 131100 | 1305123990 | 16430 | 16440 | 16440 | 16430 | 97 |
| 366 | 20231208 | 131000 | 1303529770 | 16440 | 16420 | 16440 | 16420 | 274 |
| 367 | 20231208 | 130900 | 1299028780 | 16410 | 16400 | 16410 | 16400 | 78 |
| 368 | 20231208 | 130800 | 1297748880 | 16400 | 16400 | 16400 | 16400 | 141 |
| 369 | 20231208 | 130700 | 1295436480 | 16430 | 16350 | 16430 | 16350 | 1611 |
| 370 | 20231208 | 130600 | 1269040590 | 16360 | 16360 | 16360 | 16360 | 10 |
| 371 | 20231208 | 130500 | 1268876990 | 16360 | 16350 | 16360 | 16350 | 9 |
| 372 | 20231208 | 130400 | 1268729830 | 16360 | 16360 | 16360 | 16360 | 400 |
| 373 | 20231208 | 130300 | 1262185830 | 16350 | 16350 | 16350 | 16350 | 336 |
| 374 | 20231208 | 130200 | 1256692230 | 16350 | 16350 | 16350 | 16350 | 190 |
| 375 | 20231208 | 130100 | 1253585730 | 16360 | 16350 | 16370 | 16350 | 920 |
| 376 | 20231208 | 130000 | 1238537690 | 16340 | 16330 | 16340 | 16330 | 180 |
| 377 | 20231208 | 125900 | 1235597690 | 16330 | 16340 | 16340 | 16330 | 126 |
| 378 | 20231208 | 125800 | 1233540100 | 16340 | 16340 | 16340 | 16340 | 3 |
| 379 | 20231208 | 125700 | 1233491080 | 16340 | 16330 | 16340 | 16330 | 45 |
| 380 | 20231208 | 125600 | 1232756190 | 16330 | 16330 | 16330 | 16330 | 12 |
| 381 | 20231208 | 125500 | 1232560230 | 16320 | 16310 | 16320 | 16310 | 133 |
| 382 | 20231208 | 125400 | 1230390670 | 16320 | 16330 | 16330 | 16320 | 143 |
| 383 | 20231208 | 125300 | 1228056890 | 16340 | 16330 | 16340 | 16330 | 13 |
| 384 | 20231208 | 125200 | 1227844480 | 16310 | 16310 | 16310 | 16310 | 0 |
| 385 | 20231208 | 125100 | 1227844480 | 16310 | 16340 | 16340 | 16310 | 302 |
| 386 | 20231208 | 125000 | 1222914910 | 16330 | 16340 | 16340 | 16330 | 1760 |
| 387 | 20231208 | 124900 | 1194164730 | 16340 | 16340 | 16340 | 16340 | 266 |
| 388 | 20231208 | 124800 | 1189818290 | 16340 | 16350 | 16350 | 16340 | 325 |
| 389 | 20231208 | 124700 | 1184505530 | 16350 | 16350 | 16350 | 16350 | 48 |
| 390 | 20231208 | 124600 | 1183720730 | 16350 | 16350 | 16350 | 16350 | 20 |
| 391 | 20231208 | 124500 | 1183393730 | 16360 | 16350 | 16360 | 16350 | 105 |
| 392 | 20231208 | 124400 | 1181676620 | 16350 | 16340 | 16350 | 16340 | 60 |
| 393 | 20231208 | 124300 | 1180696160 | 16340 | 16350 | 16350 | 16340 | 108 |
| 394 | 20231208 | 124200 | 1178930440 | 16350 | 16350 | 16350 | 16350 | 25 |
| 395 | 20231208 | 124100 | 1178521690 | 16350 | 16350 | 16350 | 16350 | 1019 |
| 396 | 20231208 | 124000 | 1161861040 | 16360 | 16360 | 16360 | 16360 | 710 |
| 397 | 20231208 | 123900 | 1150245440 | 16370 | 16370 | 16370 | 16370 | 26 |
| 398 | 20231208 | 123800 | 1149819820 | 16380 | 16370 | 16380 | 16370 | 71 |
| 399 | 20231208 | 123700 | 1148657520 | 16370 | 16380 | 16380 | 16370 | 10 |
| 400 | 20231208 | 123600 | 1148493800 | 16380 | 16380 | 16380 | 16380 | 1 |
| 401 | 20231208 | 123500 | 1148477420 | 16370 | 16370 | 16370 | 16370 | 28 |
| 402 | 20231208 | 123400 | 1148019060 | 16370 | 16370 | 16370 | 16370 | 22 |
| 403 | 20231208 | 123300 | 1147658920 | 16370 | 16380 | 16380 | 16370 | 216 |
| 404 | 20231208 | 123200 | 1144122960 | 16380 | 16380 | 16380 | 16370 | 546 |
| 405 | 20231208 | 123100 | 1135180020 | 16380 | 16380 | 16380 | 16380 | 15 |
| 406 | 20231208 | 123000 | 1134934320 | 16380 | 16380 | 16380 | 16380 | 65 |
| 407 | 20231208 | 122900 | 1133869620 | 16380 | 16380 | 16380 | 16380 | 1 |
| 408 | 20231208 | 122800 | 1133853240 | 16390 | 16390 | 16390 | 16390 | 0 |
| 409 | 20231208 | 122700 | 1133853240 | 16390 | 16390 | 16390 | 16380 | 147 |
| 410 | 20231208 | 122600 | 1131444650 | 16390 | 16390 | 16390 | 16390 | 56 |
| 411 | 20231208 | 122500 | 1130526810 | 16380 | 16380 | 16380 | 16380 | 16 |
| 412 | 20231208 | 122400 | 1130264730 | 16390 | 16390 | 16390 | 16390 | 30 |
| 413 | 20231208 | 122300 | 1129773030 | 16390 | 16380 | 16390 | 16380 | 205 |
| 414 | 20231208 | 122200 | 1126414440 | 16380 | 16380 | 16380 | 16380 | 15 |
| 415 | 20231208 | 122100 | 1126168740 | 16380 | 16380 | 16380 | 16380 | 0 |
| 416 | 20231208 | 122000 | 1126168740 | 16380 | 16380 | 16380 | 16380 | 6 |
| 417 | 20231208 | 121900 | 1126070460 | 16380 | 16380 | 16380 | 16380 | 15 |
| 418 | 20231208 | 121800 | 1125824760 | 16390 | 16380 | 16390 | 16380 | 25 |
| 419 | 20231208 | 121700 | 1125415220 | 16380 | 16380 | 16380 | 16380 | 15 |
| 420 | 20231208 | 121600 | 1125169520 | 16390 | 16380 | 16390 | 16380 | 91 |
| 421 | 20231208 | 121500 | 1123678590 | 16380 | 16380 | 16380 | 16380 | 26 |
| 422 | 20231208 | 121400 | 1123252710 | 16390 | 16390 | 16390 | 16380 | 193 |
| 423 | 20231208 | 121300 | 1120089540 | 16380 | 16390 | 16390 | 16380 | 116 |
| 424 | 20231208 | 121200 | 1118188890 | 16380 | 16380 | 16380 | 16380 | 0 |
| 425 | 20231208 | 121100 | 1118188890 | 16380 | 16390 | 16390 | 16380 | 77 |
| 426 | 20231208 | 121000 | 1116927010 | 16380 | 16380 | 16380 | 16380 | 30 |
| 427 | 20231208 | 120900 | 1116435610 | 16380 | 16380 | 16380 | 16380 | 15 |
| 428 | 20231208 | 120800 | 1116189910 | 16380 | 16380 | 16380 | 16380 | 0 |
| 429 | 20231208 | 120700 | 1116189910 | 16380 | 16380 | 16380 | 16380 | 16 |
| 430 | 20231208 | 120600 | 1115927830 | 16390 | 16380 | 16390 | 16380 | 22 |
| 431 | 20231208 | 120500 | 1115567420 | 16380 | 16380 | 16380 | 16380 | 10 |
| 432 | 20231208 | 120400 | 1115403620 | 16380 | 16380 | 16380 | 16380 | 19 |
| 433 | 20231208 | 120300 | 1115092400 | 16390 | 16390 | 16390 | 16390 | 0 |
| 434 | 20231208 | 120200 | 1115092400 | 16390 | 16380 | 16390 | 16380 | 115 |
| 435 | 20231208 | 120100 | 1113207880 | 16380 | 16380 | 16380 | 16380 | 0 |
| 436 | 20231208 | 120000 | 1113207880 | 16380 | 16380 | 16380 | 16380 | 17 |
| 437 | 20231208 | 115900 | 1112929420 | 16380 | 16380 | 16380 | 16380 | 0 |
| 438 | 20231208 | 115800 | 1112929420 | 16380 | 16380 | 16380 | 16380 | 68 |
| 439 | 20231208 | 115700 | 1111815580 | 16380 | 16380 | 16380 | 16380 | 0 |
| 440 | 20231208 | 115600 | 1111815580 | 16380 | 16380 | 16380 | 16380 | 30 |
| 441 | 20231208 | 115500 | 1111324180 | 16380 | 16380 | 16380 | 16380 | 19 |
| 442 | 20231208 | 115400 | 1111012960 | 16380 | 16370 | 16380 | 16370 | 362 |
| 443 | 20231208 | 115300 | 1105086630 | 16380 | 16380 | 16380 | 16380 | 5 |
| 444 | 20231208 | 115200 | 1105004730 | 16380 | 16380 | 16380 | 16380 | 35 |
| 445 | 20231208 | 115100 | 1104431430 | 16380 | 16380 | 16380 | 16380 | 9 |
| 446 | 20231208 | 115000 | 1104284010 | 16380 | 16380 | 16380 | 16380 | 0 |
| 447 | 20231208 | 114900 | 1104284010 | 16380 | 16380 | 16380 | 16380 | 24 |
| 448 | 20231208 | 114800 | 1103890890 | 16380 | 16380 | 16380 | 16380 | 56 |
| 449 | 20231208 | 114700 | 1102973610 | 16380 | 16380 | 16380 | 16380 | 156 |
| 450 | 20231208 | 114600 | 1100418330 | 16380 | 16380 | 16380 | 16380 | 77 |
| 451 | 20231208 | 114500 | 1099157070 | 16380 | 16380 | 16380 | 16370 | 1053 |
| 452 | 20231208 | 114400 | 1081910410 | 16370 | 16370 | 16370 | 16370 | 0 |
| 453 | 20231208 | 114300 | 1081910410 | 16370 | 16380 | 16380 | 16370 | 46 |
| 454 | 20231208 | 114200 | 1081157370 | 16370 | 16370 | 16370 | 16370 | 1 |
| 455 | 20231208 | 114100 | 1081141000 | 16370 | 16370 | 16370 | 16370 | 0 |
| 456 | 20231208 | 114000 | 1081141000 | 16370 | 16370 | 16380 | 16370 | 66 |
| 457 | 20231208 | 113900 | 1080060380 | 16380 | 16380 | 16380 | 16370 | 57 |
| 458 | 20231208 | 113800 | 1079127230 | 16380 | 16370 | 16380 | 16370 | 106 |
| 459 | 20231208 | 113700 | 1077391000 | 16370 | 16370 | 16370 | 16370 | 0 |
| 460 | 20231208 | 113600 | 1077391000 | 16370 | 16370 | 16370 | 16370 | 49 |
| 461 | 20231208 | 113500 | 1076588870 | 16380 | 16380 | 16380 | 16380 | 5 |
| 462 | 20231208 | 113400 | 1076506970 | 16370 | 16370 | 16370 | 16370 | 767 |
| 463 | 20231208 | 113300 | 1063951180 | 16370 | 16370 | 16370 | 16370 | 35 |
| 464 | 20231208 | 113200 | 1063378230 | 16380 | 16380 | 16380 | 16380 | 9 |
| 465 | 20231208 | 113100 | 1063230810 | 16380 | 16380 | 16380 | 16380 | 41 |
| 466 | 20231208 | 113000 | 1062559230 | 16380 | 16380 | 16380 | 16380 | 0 |
| 467 | 20231208 | 112900 | 1062559230 | 16380 | 16380 | 16380 | 16380 | 22 |
| 468 | 20231208 | 112800 | 1062198870 | 16380 | 16380 | 16380 | 16380 | 1 |
| 469 | 20231208 | 112700 | 1062182490 | 16380 | 16370 | 16380 | 16370 | 612 |
| 470 | 20231208 | 112600 | 1052159030 | 16360 | 16370 | 16370 | 16360 | 101 |
| 471 | 20231208 | 112500 | 1050506120 | 16370 | 16370 | 16370 | 16360 | 54 |
| 472 | 20231208 | 112400 | 1049622170 | 16370 | 16370 | 16370 | 16370 | 327 |
| 473 | 20231208 | 112300 | 1044269180 | 16370 | 16370 | 16370 | 16370 | 630 |
| 474 | 20231208 | 112200 | 1033956080 | 16370 | 16370 | 16370 | 16370 | 37 |
| 475 | 20231208 | 112100 | 1033350390 | 16370 | 16370 | 16370 | 16370 | 248 |
| 476 | 20231208 | 112000 | 1029290630 | 16370 | 16380 | 16380 | 16370 | 875 |
| 477 | 20231208 | 111900 | 1014966820 | 16380 | 16380 | 16380 | 16380 | 34 |
| 478 | 20231208 | 111800 | 1014409900 | 16380 | 16380 | 16380 | 16380 | 221 |
| 479 | 20231208 | 111700 | 1010789920 | 16380 | 16380 | 16380 | 16380 | 22 |
| 480 | 20231208 | 111600 | 1010429560 | 16390 | 16390 | 16390 | 16390 | 0 |
| 481 | 20231208 | 111500 | 1010429560 | 16390 | 16380 | 16390 | 16380 | 350 |
| 482 | 20231208 | 111400 | 1004695690 | 16380 | 16380 | 16380 | 16380 | 64 |
| 483 | 20231208 | 111300 | 1003647370 | 16370 | 16380 | 16380 | 16370 | 500 |
| 484 | 20231208 | 111200 | 995457430 | 16380 | 16390 | 16390 | 16380 | 69 |
| 485 | 20231208 | 111100 | 994326700 | 16380 | 16390 | 16390 | 16380 | 72 |
| 486 | 20231208 | 111000 | 993147240 | 16390 | 16390 | 16390 | 16390 | 89 |
| 487 | 20231208 | 110900 | 991688530 | 16390 | 16400 | 16400 | 16390 | 35 |
| 488 | 20231208 | 110800 | 991114830 | 16390 | 16400 | 16400 | 16390 | 39 |
| 489 | 20231208 | 110700 | 990475610 | 16390 | 16400 | 16400 | 16390 | 820 |
| 490 | 20231208 | 110600 | 977028030 | 16400 | 16400 | 16400 | 16400 | 232 |
| 491 | 20231208 | 110500 | 973223230 | 16390 | 16390 | 16390 | 16390 | 0 |
| 492 | 20231208 | 110400 | 973223230 | 16390 | 16370 | 16390 | 16370 | 433 |
| 493 | 20231208 | 110300 | 966128320 | 16380 | 16380 | 16380 | 16380 | 14 |
| 494 | 20231208 | 110200 | 965899000 | 16380 | 16380 | 16380 | 16380 | 26 |
| 495 | 20231208 | 110100 | 965473120 | 16380 | 16380 | 16380 | 16380 | 253 |
| 496 | 20231208 | 110000 | 961328980 | 16390 | 16390 | 16390 | 16390 | 1 |
| 497 | 20231208 | 105900 | 961312590 | 16380 | 16380 | 16380 | 16380 | 190 |
| 498 | 20231208 | 105800 | 958200390 | 16380 | 16390 | 16390 | 16380 | 90 |
| 499 | 20231208 | 105700 | 956725970 | 16390 | 16390 | 16390 | 16390 | 267 |
| 500 | 20231208 | 105600 | 952349840 | 16390 | 16400 | 16400 | 16390 | 44 |
| 501 | 20231208 | 105500 | 951628580 | 16400 | 16400 | 16400 | 16400 | 30 |
| 502 | 20231208 | 105400 | 951136580 | 16400 | 16390 | 16400 | 16390 | 159 |
| 503 | 20231208 | 105300 | 948530030 | 16380 | 16390 | 16390 | 16380 | 18 |
| 504 | 20231208 | 105200 | 948235160 | 16390 | 16390 | 16390 | 16390 | 21 |
| 505 | 20231208 | 105100 | 947890970 | 16380 | 16380 | 16380 | 16380 | 3 |
| 506 | 20231208 | 105000 | 947841830 | 16400 | 16380 | 16400 | 16380 | 91 |
| 507 | 20231208 | 104900 | 946349600 | 16400 | 16380 | 16400 | 16380 | 156 |
| 508 | 20231208 | 104800 | 943794240 | 16380 | 16400 | 16400 | 16380 | 456 |
| 509 | 20231208 | 104700 | 936322600 | 16400 | 16400 | 16400 | 16400 | 40 |
| 510 | 20231208 | 104600 | 935666600 | 16400 | 16410 | 16410 | 16400 | 16 |
| 511 | 20231208 | 104500 | 935404160 | 16410 | 16400 | 16410 | 16400 | 109 |
| 512 | 20231208 | 104400 | 933616380 | 16400 | 16400 | 16410 | 16400 | 529 |
| 513 | 20231208 | 104300 | 924940730 | 16410 | 16410 | 16410 | 16410 | 107 |
| 514 | 20231208 | 104200 | 923184860 | 16400 | 16410 | 16410 | 16400 | 63 |
| 515 | 20231208 | 104100 | 922151480 | 16410 | 16380 | 16410 | 16380 | 205 |
| 516 | 20231208 | 104000 | 918790040 | 16380 | 16380 | 16380 | 16380 | 357 |
| 517 | 20231208 | 103900 | 912942380 | 16390 | 16390 | 16390 | 16390 | 65 |
| 518 | 20231208 | 103800 | 911877030 | 16390 | 16400 | 16400 | 16390 | 135 |
| 519 | 20231208 | 103700 | 909664350 | 16390 | 16390 | 16390 | 16390 | 12 |
| 520 | 20231208 | 103600 | 909467670 | 16390 | 16380 | 16390 | 16380 | 122 |
| 521 | 20231208 | 103500 | 907469110 | 16370 | 16350 | 16370 | 16350 | 381 |
| 522 | 20231208 | 103400 | 901238800 | 16360 | 16370 | 16370 | 16360 | 56 |
| 523 | 20231208 | 103300 | 900322630 | 16370 | 16370 | 16380 | 16360 | 1036 |
| 524 | 20231208 | 103200 | 883363450 | 16370 | 16380 | 16380 | 16370 | 208 |
| 525 | 20231208 | 103100 | 879958280 | 16390 | 16380 | 16390 | 16380 | 164 |
| 526 | 20231208 | 103000 | 877270450 | 16380 | 16390 | 16390 | 16380 | 70 |
| 527 | 20231208 | 102900 | 876123830 | 16390 | 16360 | 16390 | 16360 | 499 |
| 528 | 20231208 | 102800 | 867948480 | 16360 | 16340 | 16370 | 16340 | 66 |
| 529 | 20231208 | 102700 | 866869370 | 16340 | 16330 | 16340 | 16330 | 391 |
| 530 | 20231208 | 102600 | 860483440 | 16330 | 16340 | 16340 | 16330 | 519 |
| 531 | 20231208 | 102500 | 852007730 | 16340 | 16370 | 16370 | 16340 | 1134 |
| 532 | 20231208 | 102400 | 833462770 | 16370 | 16370 | 16370 | 16360 | 329 |
| 533 | 20231208 | 102300 | 828078300 | 16370 | 16380 | 16380 | 16370 | 339 |
| 534 | 20231208 | 102200 | 822527080 | 16380 | 16370 | 16380 | 16360 | 199 |
| 535 | 20231208 | 102100 | 819269270 | 16370 | 16400 | 16400 | 16370 | 1017 |
| 536 | 20231208 | 102000 | 802609780 | 16400 | 16430 | 16430 | 16400 | 1543 |
| 537 | 20231208 | 101900 | 777284110 | 16440 | 16450 | 16450 | 16440 | 228 |
| 538 | 20231208 | 101800 | 773535770 | 16450 | 16450 | 16450 | 16450 | 216 |
| 539 | 20231208 | 101700 | 769982570 | 16460 | 16470 | 16470 | 16460 | 11 |
| 540 | 20231208 | 101600 | 769801500 | 16460 | 16470 | 16470 | 16460 | 76 |
| 541 | 20231208 | 101500 | 768550280 | 16480 | 16470 | 16480 | 16470 | 98 |
| 542 | 20231208 | 101400 | 766935870 | 16470 | 16480 | 16480 | 16470 | 57 |
| 543 | 20231208 | 101300 | 765997070 | 16440 | 16460 | 16480 | 16440 | 499 |
| 544 | 20231208 | 101200 | 757782750 | 16460 | 16460 | 16480 | 16460 | 401 |
| 545 | 20231208 | 101100 | 751178850 | 16470 | 16470 | 16470 | 16470 | 4 |
| 546 | 20231208 | 101000 | 751112970 | 16450 | 16460 | 16470 | 16450 | 59 |
| 547 | 20231208 | 100900 | 750141440 | 16450 | 16440 | 16450 | 16440 | 310 |
| 548 | 20231208 | 100800 | 745043680 | 16440 | 16450 | 16450 | 16440 | 253 |
| 549 | 20231208 | 100700 | 740884320 | 16450 | 16480 | 16480 | 16450 | 52 |
| 550 | 20231208 | 100600 | 740028860 | 16450 | 16450 | 16450 | 16450 | 154 |
| 551 | 20231208 | 100500 | 737495560 | 16450 | 16450 | 16450 | 16450 | 131 |
| 552 | 20231208 | 100400 | 735340610 | 16450 | 16490 | 16490 | 16450 | 1250 |
| 553 | 20231208 | 100300 | 714755360 | 16500 | 16510 | 16510 | 16500 | 142 |
| 554 | 20231208 | 100200 | 712411800 | 16520 | 16520 | 16520 | 16520 | 10 |
| 555 | 20231208 | 100100 | 712246600 | 16520 | 16510 | 16520 | 16510 | 35 |
| 556 | 20231208 | 100000 | 711668740 | 16500 | 16500 | 16500 | 16500 | 6 |
| 557 | 20231208 | 095900 | 711569740 | 16490 | 16490 | 16490 | 16490 | 0 |
| 558 | 20231208 | 095800 | 711569740 | 16490 | 16490 | 16490 | 16490 | 239 |
| 559 | 20231208 | 095700 | 707628630 | 16490 | 16520 | 16520 | 16490 | 285 |
| 560 | 20231208 | 095600 | 702922270 | 16490 | 16480 | 16490 | 16480 | 449 |
| 561 | 20231208 | 095500 | 695520510 | 16480 | 16490 | 16490 | 16480 | 51 |
| 562 | 20231208 | 095400 | 694679720 | 16540 | 16490 | 16540 | 16480 | 128 |
| 563 | 20231208 | 095300 | 692567040 | 16480 | 16510 | 16550 | 16480 | 373 |
| 564 | 20231208 | 095200 | 686406440 | 16510 | 16490 | 16510 | 16470 | 837 |
| 565 | 20231208 | 095100 | 672604270 | 16490 | 16450 | 16490 | 16450 | 258 |
| 566 | 20231208 | 095000 | 668354900 | 16450 | 16470 | 16470 | 16450 | 736 |
| 567 | 20231208 | 094900 | 656244630 | 16450 | 16460 | 16470 | 16450 | 159 |
| 568 | 20231208 | 094800 | 653627250 | 16460 | 16480 | 16480 | 16460 | 322 |
| 569 | 20231208 | 094700 | 648323010 | 16480 | 16500 | 16500 | 16480 | 960 |
| 570 | 20231208 | 094600 | 632490180 | 16500 | 16520 | 16520 | 16500 | 634 |
| 571 | 20231208 | 094500 | 622018920 | 16520 | 16540 | 16540 | 16520 | 1322 |
| 572 | 20231208 | 094400 | 600173950 | 16540 | 16550 | 16550 | 16530 | 693 |
| 573 | 20231208 | 094300 | 588711400 | 16550 | 16560 | 16560 | 16550 | 365 |
| 574 | 20231208 | 094200 | 582670560 | 16550 | 16550 | 16550 | 16550 | 46 |
| 575 | 20231208 | 094100 | 581909260 | 16550 | 16570 | 16570 | 16540 | 356 |
| 576 | 20231208 | 094000 | 576017270 | 16550 | 16600 | 16600 | 16550 | 928 |
| 577 | 20231208 | 093900 | 560637700 | 16600 | 16610 | 16610 | 16600 | 255 |
| 578 | 20231208 | 093800 | 556404130 | 16610 | 16620 | 16620 | 16610 | 89 |
| 579 | 20231208 | 093700 | 554925540 | 16620 | 16610 | 16620 | 16610 | 181 |
| 580 | 20231208 | 093600 | 551918550 | 16620 | 16630 | 16630 | 16610 | 572 |
| 581 | 20231208 | 093500 | 542409570 | 16640 | 16630 | 16640 | 16630 | 341 |
| 582 | 20231208 | 093400 | 536735920 | 16640 | 16630 | 16640 | 16630 | 748 |
| 583 | 20231208 | 093300 | 524290990 | 16630 | 16670 | 16680 | 16630 | 613 |
| 584 | 20231208 | 093200 | 514075110 | 16670 | 16650 | 16690 | 16650 | 2181 |
| 585 | 20231208 | 093100 | 477718960 | 16650 | 16630 | 16650 | 16630 | 2580 |
| 586 | 20231208 | 093000 | 434770780 | 16640 | 16630 | 16640 | 16620 | 840 |
| 587 | 20231208 | 092900 | 420799690 | 16620 | 16630 | 16630 | 16620 | 655 |
| 588 | 20231208 | 092800 | 409910500 | 16630 | 16630 | 16640 | 16630 | 400 |
| 589 | 20231208 | 092700 | 403258490 | 16630 | 16620 | 16640 | 16620 | 604 |
| 590 | 20231208 | 092600 | 393214190 | 16620 | 16620 | 16630 | 16620 | 255 |
| 591 | 20231208 | 092500 | 388976080 | 16620 | 16600 | 16630 | 16600 | 1703 |
| 592 | 20231208 | 092400 | 360683700 | 16610 | 16590 | 16610 | 16590 | 598 |
| 593 | 20231208 | 092300 | 350755730 | 16570 | 16560 | 16570 | 16560 | 180 |
| 594 | 20231208 | 092200 | 347773440 | 16560 | 16560 | 16560 | 16550 | 321 |
| 595 | 20231208 | 092100 | 342459690 | 16560 | 16560 | 16570 | 16560 | 557 |
| 596 | 20231208 | 092000 | 333235720 | 16550 | 16560 | 16560 | 16550 | 232 |
| 597 | 20231208 | 091900 | 329394300 | 16560 | 16560 | 16560 | 16560 | 119 |
| 598 | 20231208 | 091800 | 327423660 | 16540 | 16570 | 16570 | 16540 | 301 |
| 599 | 20231208 | 091700 | 322441830 | 16570 | 16540 | 16570 | 16540 | 23 |
| 600 | 20231208 | 091600 | 322061340 | 16560 | 16570 | 16570 | 16550 | 185 |
| 601 | 20231208 | 091500 | 318998210 | 16580 | 16600 | 16600 | 16580 | 1278 |
| 602 | 20231208 | 091400 | 297808950 | 16580 | 16590 | 16590 | 16560 | 1448 |
| 603 | 20231208 | 091300 | 273818090 | 16570 | 16560 | 16610 | 16560 | 2772 |
| 604 | 20231208 | 091200 | 227837530 | 16560 | 16550 | 16560 | 16550 | 243 |
| 605 | 20231208 | 091100 | 223815600 | 16550 | 16570 | 16570 | 16550 | 363 |
| 606 | 20231208 | 091000 | 217807150 | 16580 | 16600 | 16600 | 16580 | 119 |
| 607 | 20231208 | 090900 | 215833910 | 16600 | 16620 | 16620 | 16590 | 285 |
| 608 | 20231208 | 090800 | 211102240 | 16630 | 16630 | 16650 | 16630 | 866 |
| 609 | 20231208 | 090700 | 196695510 | 16620 | 16550 | 16620 | 16540 | 1271 |
| 610 | 20231208 | 090600 | 175620760 | 16550 | 16580 | 16580 | 16550 | 1026 |
| 611 | 20231208 | 090500 | 158627830 | 16580 | 16580 | 16580 | 16580 | 35 |
| 612 | 20231208 | 090400 | 158047530 | 16610 | 16630 | 16630 | 16600 | 1870 |
| 613 | 20231208 | 090300 | 126978020 | 16630 | 16630 | 16630 | 16620 | 973 |
| 614 | 20231208 | 090200 | 110802950 | 16620 | 16620 | 16640 | 16610 | 1120 |
| 615 | 20231208 | 090100 | 92180670 | 16610 | 16610 | 16670 | 16600 | 3600 |
| 616 | 20231208 | 090000 | 32311820 | 16610 | 16540 | 16630 | 16540 | 1949 |