31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 193300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 4464 |
| 3 | 20231207 | 193200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 4 | 20231207 | 193100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 5 | 20231207 | 193000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 6 | 20231207 | 192900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 7 | 20231207 | 192800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 8 | 20231207 | 192700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 9 | 20231207 | 192600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 10 | 20231207 | 192500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 11 | 20231207 | 192400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 12 | 20231207 | 192300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 13 | 20231207 | 192200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 14 | 20231207 | 192100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 15 | 20231207 | 192000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 16 | 20231207 | 191900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 17 | 20231207 | 191800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 18 | 20231207 | 191700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 19 | 20231207 | 191600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 20 | 20231207 | 191500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 21 | 20231207 | 191400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 22 | 20231207 | 191300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 23 | 20231207 | 191200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 24 | 20231207 | 191100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 25 | 20231207 | 191000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 26 | 20231207 | 190900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 27 | 20231207 | 190800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 28 | 20231207 | 190700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 29 | 20231207 | 190600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 30 | 20231207 | 190500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 31 | 20231207 | 190400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 32 | 20231207 | 190300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 4464 |
| 33 | 20231207 | 190200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 34 | 20231207 | 190100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 35 | 20231207 | 190000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 36 | 20231207 | 185900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 37 | 20231207 | 185800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 38 | 20231207 | 185700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 39 | 20231207 | 185600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 40 | 20231207 | 185500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 41 | 20231207 | 185400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 42 | 20231207 | 185300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 43 | 20231207 | 185200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 44 | 20231207 | 185100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 45 | 20231207 | 185000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 46 | 20231207 | 184900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 47 | 20231207 | 184800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 48 | 20231207 | 184700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 49 | 20231207 | 184600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 50 | 20231207 | 184500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 51 | 20231207 | 184400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 52 | 20231207 | 184300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 53 | 20231207 | 184200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 54 | 20231207 | 184100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 55 | 20231207 | 184000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 56 | 20231207 | 183900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 57 | 20231207 | 183800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 58 | 20231207 | 183700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 59 | 20231207 | 183600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 60 | 20231207 | 183500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 61 | 20231207 | 183400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 62 | 20231207 | 183300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 4464 |
| 63 | 20231207 | 183200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 64 | 20231207 | 183100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 65 | 20231207 | 183000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 66 | 20231207 | 182900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 67 | 20231207 | 182800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 68 | 20231207 | 182700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 69 | 20231207 | 182600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 70 | 20231207 | 182500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 71 | 20231207 | 182400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 72 | 20231207 | 182300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 73 | 20231207 | 182200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 74 | 20231207 | 182100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 75 | 20231207 | 182000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 76 | 20231207 | 181900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 77 | 20231207 | 181800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 78 | 20231207 | 181700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 79 | 20231207 | 181600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 80 | 20231207 | 181500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 81 | 20231207 | 181400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 82 | 20231207 | 181300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 83 | 20231207 | 181200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 84 | 20231207 | 181100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 85 | 20231207 | 181000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 86 | 20231207 | 180900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 87 | 20231207 | 180800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 88 | 20231207 | 180700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 89 | 20231207 | 180600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 90 | 20231207 | 180500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 91 | 20231207 | 180400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 92 | 20231207 | 180300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 4464 |
| 93 | 20231207 | 180200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 94 | 20231207 | 180100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 95 | 20231207 | 180000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 96 | 20231207 | 175900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 97 | 20231207 | 175800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 98 | 20231207 | 175700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 99 | 20231207 | 175600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 100 | 20231207 | 175500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 101 | 20231207 | 175400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 102 | 20231207 | 175300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 103 | 20231207 | 175200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 104 | 20231207 | 175100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 105 | 20231207 | 175000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 106 | 20231207 | 174900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 107 | 20231207 | 174800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 108 | 20231207 | 174700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 109 | 20231207 | 174600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 110 | 20231207 | 174500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 111 | 20231207 | 174400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 112 | 20231207 | 174300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 113 | 20231207 | 174200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 114 | 20231207 | 174100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 115 | 20231207 | 174000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 116 | 20231207 | 173900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 117 | 20231207 | 173800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 118 | 20231207 | 173700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 119 | 20231207 | 173600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 120 | 20231207 | 173500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 121 | 20231207 | 173400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 122 | 20231207 | 173300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 4464 |
| 123 | 20231207 | 173200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 124 | 20231207 | 173100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 125 | 20231207 | 173000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 126 | 20231207 | 172900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 127 | 20231207 | 172800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 128 | 20231207 | 172700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 129 | 20231207 | 172600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 130 | 20231207 | 172500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 131 | 20231207 | 172400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 132 | 20231207 | 172300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 133 | 20231207 | 172200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 134 | 20231207 | 172100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 135 | 20231207 | 172000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 136 | 20231207 | 171900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 137 | 20231207 | 171800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 138 | 20231207 | 171700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 139 | 20231207 | 171600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 140 | 20231207 | 171500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 141 | 20231207 | 171400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 142 | 20231207 | 171300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 143 | 20231207 | 171200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 144 | 20231207 | 171100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 145 | 20231207 | 171000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 146 | 20231207 | 170900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 147 | 20231207 | 170800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 148 | 20231207 | 170700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 149 | 20231207 | 170600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 150 | 20231207 | 170500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 151 | 20231207 | 170400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 152 | 20231207 | 170300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 4464 |
| 153 | 20231207 | 170200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 154 | 20231207 | 170100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 155 | 20231207 | 170000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 156 | 20231207 | 165900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 157 | 20231207 | 165800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 158 | 20231207 | 165700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 159 | 20231207 | 165600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 160 | 20231207 | 165500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 161 | 20231207 | 165400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 162 | 20231207 | 165300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 163 | 20231207 | 165200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 164 | 20231207 | 165100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 165 | 20231207 | 165000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 166 | 20231207 | 164900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 167 | 20231207 | 164800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 168 | 20231207 | 164700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 169 | 20231207 | 164600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 170 | 20231207 | 164500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 171 | 20231207 | 164400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 172 | 20231207 | 164300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 173 | 20231207 | 164200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 174 | 20231207 | 164100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 175 | 20231207 | 164000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 176 | 20231207 | 163900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 177 | 20231207 | 163800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 178 | 20231207 | 163700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 179 | 20231207 | 163600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 180 | 20231207 | 163500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 181 | 20231207 | 163400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 182 | 20231207 | 163300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 4464 |
| 183 | 20231207 | 163200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 184 | 20231207 | 163100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 185 | 20231207 | 163000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 186 | 20231207 | 162900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 187 | 20231207 | 162800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 188 | 20231207 | 162700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 189 | 20231207 | 162600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 190 | 20231207 | 162500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 191 | 20231207 | 162400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 192 | 20231207 | 162300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 193 | 20231207 | 162200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 194 | 20231207 | 162100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 195 | 20231207 | 162000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 196 | 20231207 | 161900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 197 | 20231207 | 161800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 198 | 20231207 | 161700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 199 | 20231207 | 161600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 200 | 20231207 | 161500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 201 | 20231207 | 161400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 202 | 20231207 | 161300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 203 | 20231207 | 161200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 204 | 20231207 | 161100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 205 | 20231207 | 161000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 206 | 20231207 | 160900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 207 | 20231207 | 160800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 208 | 20231207 | 160700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 209 | 20231207 | 160600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 210 | 20231207 | 160500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 211 | 20231207 | 160400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 212 | 20231207 | 160300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 4464 |
| 213 | 20231207 | 160200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 214 | 20231207 | 160100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 215 | 20231207 | 160000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 216 | 20231207 | 155900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 217 | 20231207 | 155800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 218 | 20231207 | 155700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 219 | 20231207 | 155600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 220 | 20231207 | 155500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 221 | 20231207 | 155400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 222 | 20231207 | 155300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 223 | 20231207 | 155200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 224 | 20231207 | 155100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 225 | 20231207 | 155000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 226 | 20231207 | 154900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 227 | 20231207 | 154800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 228 | 20231207 | 154700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 229 | 20231207 | 154600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 230 | 20231207 | 154500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 231 | 20231207 | 154400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 232 | 20231207 | 154300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 233 | 20231207 | 154200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 234 | 20231207 | 154100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 235 | 20231207 | 154000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 236 | 20231207 | 153900 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 237 | 20231207 | 153800 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 238 | 20231207 | 153700 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 239 | 20231207 | 153600 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 240 | 20231207 | 153500 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 241 | 20231207 | 153400 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 242 | 20231207 | 153300 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 4464 |
| 243 | 20231207 | 153200 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 244 | 20231207 | 153100 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 0 |
| 245 | 20231207 | 153000 | 1501687600 | 7440 | 7440 | 7440 | 7440 | 4464 |
| 246 | 20231207 | 152900 | 1468475440 | 7410 | 7410 | 7410 | 7410 | 0 |
| 247 | 20231207 | 152800 | 1468475440 | 7410 | 7410 | 7410 | 7410 | 0 |
| 248 | 20231207 | 152700 | 1468475440 | 7410 | 7410 | 7410 | 7410 | 0 |
| 249 | 20231207 | 152600 | 1468475440 | 7410 | 7410 | 7410 | 7410 | 0 |
| 250 | 20231207 | 152500 | 1468475440 | 7410 | 7410 | 7410 | 7410 | 0 |
| 251 | 20231207 | 152400 | 1468475440 | 7410 | 7410 | 7410 | 7410 | 0 |
| 252 | 20231207 | 152300 | 1468475440 | 7410 | 7410 | 7410 | 7410 | 0 |
| 253 | 20231207 | 152200 | 1468475440 | 7410 | 7410 | 7410 | 7410 | 0 |
| 254 | 20231207 | 152100 | 1468475440 | 7410 | 7410 | 7410 | 7410 | 0 |
| 255 | 20231207 | 152000 | 1468475440 | 7410 | 7410 | 7410 | 7410 | 0 |
| 256 | 20231207 | 151900 | 1468475440 | 7410 | 7410 | 7410 | 7400 | 338 |
| 257 | 20231207 | 151800 | 1465972410 | 7410 | 7420 | 7420 | 7410 | 686 |
| 258 | 20231207 | 151700 | 1460887070 | 7410 | 7410 | 7410 | 7410 | 78 |
| 259 | 20231207 | 151600 | 1460309090 | 7420 | 7420 | 7420 | 7420 | 5 |
| 260 | 20231207 | 151500 | 1460271990 | 7420 | 7420 | 7420 | 7420 | 0 |
| 261 | 20231207 | 151400 | 1460271990 | 7420 | 7420 | 7420 | 7420 | 1000 |
| 262 | 20231207 | 151300 | 1452851990 | 7420 | 7400 | 7420 | 7400 | 832 |
| 263 | 20231207 | 151200 | 1446695170 | 7400 | 7410 | 7420 | 7400 | 942 |
| 264 | 20231207 | 151100 | 1439722590 | 7430 | 7430 | 7430 | 7430 | 135 |
| 265 | 20231207 | 151000 | 1438719540 | 7430 | 7430 | 7430 | 7430 | 0 |
| 266 | 20231207 | 150900 | 1438719540 | 7430 | 7420 | 7430 | 7410 | 111 |
| 267 | 20231207 | 150800 | 1437896510 | 7410 | 7410 | 7410 | 7410 | 0 |
| 268 | 20231207 | 150700 | 1437896510 | 7410 | 7410 | 7410 | 7410 | 0 |
| 269 | 20231207 | 150600 | 1437896510 | 7410 | 7400 | 7410 | 7400 | 188 |
| 270 | 20231207 | 150500 | 1436503440 | 7400 | 7410 | 7410 | 7400 | 71 |
| 271 | 20231207 | 150400 | 1435978030 | 7410 | 7400 | 7410 | 7400 | 78 |
| 272 | 20231207 | 150300 | 1435400820 | 7410 | 7410 | 7410 | 7400 | 10 |
| 273 | 20231207 | 150200 | 1435326730 | 7410 | 7400 | 7410 | 7400 | 116 |
| 274 | 20231207 | 150100 | 1434467570 | 7410 | 7410 | 7410 | 7410 | 201 |
| 275 | 20231207 | 150000 | 1432978160 | 7420 | 7400 | 7420 | 7400 | 159 |
| 276 | 20231207 | 145900 | 1431800210 | 7400 | 7420 | 7420 | 7400 | 1532 |
| 277 | 20231207 | 145800 | 1420456700 | 7430 | 7410 | 7430 | 7410 | 18 |
| 278 | 20231207 | 145700 | 1420323160 | 7410 | 7430 | 7430 | 7410 | 124 |
| 279 | 20231207 | 145600 | 1419404300 | 7410 | 7420 | 7420 | 7410 | 227 |
| 280 | 20231207 | 145500 | 1417722180 | 7430 | 7430 | 7430 | 7430 | 0 |
| 281 | 20231207 | 145400 | 1417722180 | 7430 | 7420 | 7430 | 7420 | 101 |
| 282 | 20231207 | 145300 | 1416972750 | 7430 | 7430 | 7430 | 7430 | 200 |
| 283 | 20231207 | 145200 | 1415486750 | 7420 | 7420 | 7420 | 7420 | 11 |
| 284 | 20231207 | 145100 | 1415405130 | 7410 | 7410 | 7410 | 7410 | 156 |
| 285 | 20231207 | 145000 | 1414249170 | 7410 | 7410 | 7410 | 7410 | 1 |
| 286 | 20231207 | 144900 | 1414241760 | 7440 | 7440 | 7440 | 7440 | 0 |
| 287 | 20231207 | 144800 | 1414241760 | 7440 | 7440 | 7440 | 7440 | 19 |
| 288 | 20231207 | 144700 | 1414100400 | 7410 | 7410 | 7410 | 7410 | 10 |
| 289 | 20231207 | 144600 | 1414026300 | 7410 | 7410 | 7410 | 7410 | 892 |
| 290 | 20231207 | 144500 | 1407416580 | 7410 | 7410 | 7410 | 7410 | 124 |
| 291 | 20231207 | 144400 | 1406497740 | 7410 | 7420 | 7420 | 7410 | 1008 |
| 292 | 20231207 | 144300 | 1399019180 | 7420 | 7440 | 7440 | 7420 | 716 |
| 293 | 20231207 | 144200 | 1393692340 | 7440 | 7440 | 7440 | 7440 | 27 |
| 294 | 20231207 | 144100 | 1393491460 | 7440 | 7440 | 7440 | 7440 | 0 |
| 295 | 20231207 | 144000 | 1393491460 | 7440 | 7420 | 7440 | 7420 | 715 |
| 296 | 20231207 | 143900 | 1388184240 | 7440 | 7440 | 7440 | 7440 | 0 |
| 297 | 20231207 | 143800 | 1388184240 | 7440 | 7440 | 7440 | 7440 | 13 |
| 298 | 20231207 | 143700 | 1388087520 | 7440 | 7420 | 7440 | 7420 | 3 |
| 299 | 20231207 | 143600 | 1388065230 | 7420 | 7420 | 7420 | 7420 | 0 |
| 300 | 20231207 | 143500 | 1388065230 | 7420 | 7430 | 7430 | 7420 | 709 |
| 301 | 20231207 | 143400 | 1382803360 | 7430 | 7450 | 7450 | 7430 | 922 |
| 302 | 20231207 | 143300 | 1375937960 | 7470 | 7470 | 7470 | 7470 | 2258 |
| 303 | 20231207 | 143200 | 1359070700 | 7480 | 7480 | 7480 | 7480 | 106 |
| 304 | 20231207 | 143100 | 1358277820 | 7480 | 7490 | 7490 | 7480 | 118 |
| 305 | 20231207 | 143000 | 1357395170 | 7490 | 7490 | 7490 | 7490 | 31 |
| 306 | 20231207 | 142900 | 1357162980 | 7490 | 7490 | 7490 | 7490 | 42 |
| 307 | 20231207 | 142800 | 1356848400 | 7480 | 7480 | 7480 | 7480 | 290 |
| 308 | 20231207 | 142700 | 1354679200 | 7480 | 7480 | 7480 | 7480 | 154 |
| 309 | 20231207 | 142600 | 1353527280 | 7480 | 7480 | 7490 | 7480 | 58 |
| 310 | 20231207 | 142500 | 1353093190 | 7480 | 7480 | 7490 | 7480 | 34 |
| 311 | 20231207 | 142400 | 1352838860 | 7480 | 7490 | 7490 | 7480 | 17 |
| 312 | 20231207 | 142300 | 1352711580 | 7490 | 7520 | 7520 | 7490 | 1208 |
| 313 | 20231207 | 142200 | 1343651530 | 7520 | 7490 | 7520 | 7490 | 2003 |
| 314 | 20231207 | 142100 | 1328620230 | 7480 | 7470 | 7480 | 7470 | 137 |
| 315 | 20231207 | 142000 | 1327595480 | 7470 | 7480 | 7480 | 7470 | 697 |
| 316 | 20231207 | 141900 | 1322382040 | 7480 | 7480 | 7480 | 7480 | 428 |
| 317 | 20231207 | 141800 | 1319180600 | 7480 | 7480 | 7480 | 7480 | 24 |
| 318 | 20231207 | 141700 | 1319001080 | 7480 | 7470 | 7480 | 7470 | 782 |
| 319 | 20231207 | 141600 | 1313151870 | 7470 | 7470 | 7470 | 7470 | 44 |
| 320 | 20231207 | 141500 | 1312823190 | 7470 | 7430 | 7470 | 7430 | 1263 |
| 321 | 20231207 | 141400 | 1303401910 | 7420 | 7430 | 7430 | 7420 | 188 |
| 322 | 20231207 | 141300 | 1302005570 | 7430 | 7440 | 7440 | 7430 | 284 |
| 323 | 20231207 | 141200 | 1299893710 | 7440 | 7440 | 7440 | 7440 | 63 |
| 324 | 20231207 | 141100 | 1299424990 | 7440 | 7460 | 7460 | 7440 | 370 |
| 325 | 20231207 | 141000 | 1296671950 | 7460 | 7450 | 7460 | 7450 | 214 |
| 326 | 20231207 | 140900 | 1295075640 | 7450 | 7460 | 7460 | 7450 | 478 |
| 327 | 20231207 | 140800 | 1291514300 | 7460 | 7460 | 7460 | 7460 | 28 |
| 328 | 20231207 | 140700 | 1291305420 | 7460 | 7460 | 7460 | 7460 | 32 |
| 329 | 20231207 | 140600 | 1291066700 | 7460 | 7450 | 7460 | 7450 | 505 |
| 330 | 20231207 | 140500 | 1287302420 | 7450 | 7440 | 7450 | 7440 | 241 |
| 331 | 20231207 | 140400 | 1285506980 | 7440 | 7440 | 7440 | 7440 | 24 |
| 332 | 20231207 | 140300 | 1285328420 | 7440 | 7440 | 7440 | 7440 | 27 |
| 333 | 20231207 | 140200 | 1285127540 | 7440 | 7440 | 7440 | 7440 | 24 |
| 334 | 20231207 | 140100 | 1284948980 | 7440 | 7440 | 7440 | 7440 | 24 |
| 335 | 20231207 | 140000 | 1284770420 | 7440 | 7440 | 7440 | 7440 | 1 |
| 336 | 20231207 | 135900 | 1284762980 | 7420 | 7440 | 7440 | 7420 | 205 |
| 337 | 20231207 | 135800 | 1283241280 | 7440 | 7460 | 7460 | 7440 | 43 |
| 338 | 20231207 | 135700 | 1282920620 | 7460 | 7460 | 7460 | 7460 | 161 |
| 339 | 20231207 | 135600 | 1281719560 | 7460 | 7460 | 7460 | 7460 | 372 |
| 340 | 20231207 | 135500 | 1278944440 | 7450 | 7460 | 7460 | 7450 | 202 |
| 341 | 20231207 | 135400 | 1277439330 | 7450 | 7450 | 7450 | 7450 | 51 |
| 342 | 20231207 | 135300 | 1277059380 | 7440 | 7420 | 7440 | 7420 | 524 |
| 343 | 20231207 | 135200 | 1273161300 | 7430 | 7430 | 7430 | 7430 | 1 |
| 344 | 20231207 | 135100 | 1273153870 | 7420 | 7430 | 7430 | 7420 | 76 |
| 345 | 20231207 | 135000 | 1272589200 | 7440 | 7430 | 7440 | 7430 | 100 |
| 346 | 20231207 | 134900 | 1271845700 | 7420 | 7420 | 7420 | 7420 | 2 |
| 347 | 20231207 | 134800 | 1271830860 | 7420 | 7420 | 7420 | 7420 | 703 |
| 348 | 20231207 | 134700 | 1266614600 | 7410 | 7420 | 7420 | 7410 | 148 |
| 349 | 20231207 | 134600 | 1265516920 | 7410 | 7400 | 7410 | 7400 | 1327 |
| 350 | 20231207 | 134500 | 1255696510 | 7400 | 7430 | 7430 | 7400 | 240 |
| 351 | 20231207 | 134400 | 1253916100 | 7430 | 7420 | 7430 | 7420 | 280 |
| 352 | 20231207 | 134300 | 1251836300 | 7410 | 7440 | 7440 | 7410 | 829 |
| 353 | 20231207 | 134200 | 1245690460 | 7430 | 7450 | 7450 | 7430 | 1624 |
| 354 | 20231207 | 134100 | 1233614890 | 7440 | 7460 | 7460 | 7440 | 164 |
| 355 | 20231207 | 134000 | 1232392270 | 7460 | 7460 | 7460 | 7450 | 66 |
| 356 | 20231207 | 133900 | 1231900130 | 7460 | 7460 | 7470 | 7460 | 148 |
| 357 | 20231207 | 133800 | 1230795260 | 7460 | 7500 | 7500 | 7460 | 1321 |
| 358 | 20231207 | 133700 | 1220925740 | 7500 | 7510 | 7520 | 7490 | 1537 |
| 359 | 20231207 | 133600 | 1209382600 | 7550 | 7470 | 7550 | 7470 | 2725 |
| 360 | 20231207 | 133500 | 1188866380 | 7470 | 7460 | 7470 | 7450 | 403 |
| 361 | 20231207 | 133400 | 1185859490 | 7460 | 7450 | 7460 | 7450 | 3231 |
| 362 | 20231207 | 133300 | 1161765070 | 7440 | 7440 | 7470 | 7440 | 2316 |
| 363 | 20231207 | 133200 | 1144511190 | 7450 | 7440 | 7460 | 7440 | 1302 |
| 364 | 20231207 | 133100 | 1134808020 | 7440 | 7510 | 7520 | 7400 | 8248 |
| 365 | 20231207 | 133000 | 1073456760 | 7520 | 7430 | 7570 | 7430 | 17880 |
| 366 | 20231207 | 132900 | 939513380 | 7440 | 7410 | 7440 | 7410 | 1166 |
| 367 | 20231207 | 132800 | 930854450 | 7390 | 7390 | 7390 | 7390 | 4 |
| 368 | 20231207 | 132700 | 930824890 | 7410 | 7410 | 7410 | 7410 | 500 |
| 369 | 20231207 | 132600 | 927119890 | 7410 | 7410 | 7410 | 7410 | 150 |
| 370 | 20231207 | 132500 | 926008390 | 7400 | 7400 | 7400 | 7400 | 0 |
| 371 | 20231207 | 132400 | 926008390 | 7400 | 7400 | 7400 | 7390 | 661 |
| 372 | 20231207 | 132300 | 921123290 | 7400 | 7400 | 7400 | 7400 | 46 |
| 373 | 20231207 | 132200 | 920782890 | 7400 | 7410 | 7410 | 7400 | 188 |
| 374 | 20231207 | 132100 | 919391390 | 7400 | 7400 | 7400 | 7400 | 3 |
| 375 | 20231207 | 132000 | 919369190 | 7420 | 7400 | 7420 | 7400 | 2 |
| 376 | 20231207 | 131900 | 919354370 | 7400 | 7400 | 7400 | 7400 | 1 |
| 377 | 20231207 | 131800 | 919346970 | 7430 | 7420 | 7430 | 7420 | 1295 |
| 378 | 20231207 | 131700 | 909725170 | 7430 | 7400 | 7430 | 7390 | 1997 |
| 379 | 20231207 | 131600 | 894921500 | 7400 | 7400 | 7400 | 7400 | 10 |
| 380 | 20231207 | 131500 | 894847500 | 7390 | 7390 | 7390 | 7390 | 1996 |
| 381 | 20231207 | 131400 | 880097060 | 7390 | 7380 | 7390 | 7380 | 2 |
| 382 | 20231207 | 131300 | 880082290 | 7390 | 7390 | 7390 | 7390 | 12 |
| 383 | 20231207 | 131200 | 879993610 | 7390 | 7390 | 7390 | 7390 | 5 |
| 384 | 20231207 | 131100 | 879956660 | 7390 | 7400 | 7400 | 7390 | 80 |
| 385 | 20231207 | 131000 | 879365160 | 7400 | 7410 | 7410 | 7400 | 1315 |
| 386 | 20231207 | 130900 | 869624370 | 7410 | 7400 | 7410 | 7400 | 146 |
| 387 | 20231207 | 130800 | 868542520 | 7410 | 7410 | 7410 | 7410 | 0 |
| 388 | 20231207 | 130700 | 868542520 | 7410 | 7400 | 7410 | 7400 | 43 |
| 389 | 20231207 | 130600 | 868223920 | 7400 | 7390 | 7400 | 7390 | 5600 |
| 390 | 20231207 | 130500 | 826794240 | 7390 | 7380 | 7390 | 7380 | 964 |
| 391 | 20231207 | 130400 | 819679910 | 7380 | 7380 | 7380 | 7380 | 50 |
| 392 | 20231207 | 130300 | 819310910 | 7380 | 7370 | 7380 | 7360 | 197 |
| 393 | 20231207 | 130200 | 817859530 | 7360 | 7360 | 7360 | 7360 | 86 |
| 394 | 20231207 | 130100 | 817226570 | 7360 | 7360 | 7360 | 7360 | 2 |
| 395 | 20231207 | 130000 | 817211850 | 7360 | 7350 | 7360 | 7350 | 317 |
| 396 | 20231207 | 125900 | 814878740 | 7350 | 7350 | 7350 | 7350 | 2 |
| 397 | 20231207 | 125800 | 814864040 | 7350 | 7350 | 7350 | 7350 | 2 |
| 398 | 20231207 | 125700 | 814849340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 399 | 20231207 | 125600 | 814849340 | 7360 | 7350 | 7360 | 7350 | 104 |
| 400 | 20231207 | 125500 | 814084500 | 7350 | 7350 | 7350 | 7350 | 1 |
| 401 | 20231207 | 125400 | 814077150 | 7350 | 7350 | 7350 | 7350 | 0 |
| 402 | 20231207 | 125300 | 814077150 | 7350 | 7350 | 7350 | 7350 | 0 |
| 403 | 20231207 | 125200 | 814077150 | 7350 | 7350 | 7350 | 7350 | 51 |
| 404 | 20231207 | 125100 | 813702300 | 7350 | 7350 | 7350 | 7350 | 0 |
| 405 | 20231207 | 125000 | 813702300 | 7350 | 7350 | 7350 | 7350 | 3 |
| 406 | 20231207 | 124900 | 813680250 | 7350 | 7350 | 7350 | 7350 | 0 |
| 407 | 20231207 | 124800 | 813680250 | 7350 | 7350 | 7350 | 7350 | 300 |
| 408 | 20231207 | 124700 | 811475250 | 7350 | 7350 | 7350 | 7350 | 3 |
| 409 | 20231207 | 124600 | 811453200 | 7360 | 7360 | 7360 | 7360 | 0 |
| 410 | 20231207 | 124500 | 811453200 | 7360 | 7360 | 7360 | 7360 | 95 |
| 411 | 20231207 | 124400 | 810754000 | 7360 | 7360 | 7360 | 7360 | 1 |
| 412 | 20231207 | 124300 | 810746640 | 7360 | 7360 | 7360 | 7360 | 11 |
| 413 | 20231207 | 124200 | 810665680 | 7360 | 7360 | 7370 | 7360 | 159 |
| 414 | 20231207 | 124100 | 809495430 | 7360 | 7360 | 7360 | 7360 | 12 |
| 415 | 20231207 | 124000 | 809407110 | 7350 | 7350 | 7350 | 7350 | 1 |
| 416 | 20231207 | 123900 | 809399760 | 7350 | 7350 | 7350 | 7350 | 2 |
| 417 | 20231207 | 123800 | 809385060 | 7350 | 7350 | 7350 | 7350 | 0 |
| 418 | 20231207 | 123700 | 809385060 | 7350 | 7350 | 7350 | 7350 | 1 |
| 419 | 20231207 | 123600 | 809377710 | 7360 | 7350 | 7360 | 7350 | 25 |
| 420 | 20231207 | 123500 | 809193720 | 7350 | 7350 | 7350 | 7350 | 2 |
| 421 | 20231207 | 123400 | 809179020 | 7360 | 7360 | 7360 | 7360 | 27 |
| 422 | 20231207 | 123300 | 808980300 | 7350 | 7350 | 7350 | 7350 | 42 |
| 423 | 20231207 | 123200 | 808671600 | 7360 | 7360 | 7360 | 7360 | 20 |
| 424 | 20231207 | 123100 | 808524400 | 7350 | 7350 | 7350 | 7350 | 0 |
| 425 | 20231207 | 123000 | 808524400 | 7350 | 7350 | 7350 | 7350 | 3 |
| 426 | 20231207 | 122900 | 808502350 | 7360 | 7360 | 7360 | 7360 | 20 |
| 427 | 20231207 | 122800 | 808355150 | 7360 | 7360 | 7360 | 7360 | 1 |
| 428 | 20231207 | 122700 | 808347790 | 7360 | 7360 | 7360 | 7360 | 2 |
| 429 | 20231207 | 122600 | 808333070 | 7350 | 7350 | 7350 | 7350 | 0 |
| 430 | 20231207 | 122500 | 808333070 | 7350 | 7350 | 7350 | 7350 | 2 |
| 431 | 20231207 | 122400 | 808318370 | 7350 | 7360 | 7360 | 7350 | 196 |
| 432 | 20231207 | 122300 | 806876460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 433 | 20231207 | 122200 | 806876460 | 7360 | 7360 | 7360 | 7360 | 501 |
| 434 | 20231207 | 122100 | 803189100 | 7350 | 7350 | 7350 | 7350 | 1 |
| 435 | 20231207 | 122000 | 803181750 | 7350 | 7350 | 7350 | 7350 | 2 |
| 436 | 20231207 | 121900 | 803167050 | 7360 | 7360 | 7360 | 7360 | 2 |
| 437 | 20231207 | 121800 | 803152330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 438 | 20231207 | 121700 | 803152330 | 7360 | 7370 | 7370 | 7360 | 3 |
| 439 | 20231207 | 121600 | 803130240 | 7370 | 7370 | 7370 | 7370 | 24 |
| 440 | 20231207 | 121500 | 802953360 | 7370 | 7360 | 7370 | 7360 | 15 |
| 441 | 20231207 | 121400 | 802842830 | 7370 | 7360 | 7370 | 7360 | 10 |
| 442 | 20231207 | 121300 | 802769140 | 7370 | 7370 | 7370 | 7370 | 0 |
| 443 | 20231207 | 121200 | 802769140 | 7370 | 7350 | 7370 | 7350 | 2 |
| 444 | 20231207 | 121100 | 802754420 | 7350 | 7350 | 7350 | 7350 | 1 |
| 445 | 20231207 | 121000 | 802747070 | 7350 | 7360 | 7360 | 7350 | 604 |
| 446 | 20231207 | 120900 | 798304010 | 7360 | 7360 | 7360 | 7360 | 28 |
| 447 | 20231207 | 120800 | 798097930 | 7370 | 7370 | 7370 | 7370 | 142 |
| 448 | 20231207 | 120700 | 797051390 | 7370 | 7370 | 7370 | 7370 | 0 |
| 449 | 20231207 | 120600 | 797051390 | 7370 | 7370 | 7370 | 7370 | 1 |
| 450 | 20231207 | 120500 | 797044020 | 7370 | 7370 | 7370 | 7370 | 1 |
| 451 | 20231207 | 120400 | 797036650 | 7370 | 7370 | 7370 | 7370 | 0 |
| 452 | 20231207 | 120300 | 797036650 | 7370 | 7370 | 7370 | 7370 | 2 |
| 453 | 20231207 | 120200 | 797021910 | 7370 | 7370 | 7370 | 7370 | 6 |
| 454 | 20231207 | 120100 | 796977690 | 7370 | 7370 | 7370 | 7370 | 19 |
| 455 | 20231207 | 120000 | 796837660 | 7370 | 7370 | 7370 | 7370 | 0 |
| 456 | 20231207 | 115900 | 796837660 | 7370 | 7370 | 7370 | 7370 | 2 |
| 457 | 20231207 | 115800 | 796822920 | 7370 | 7360 | 7370 | 7360 | 36 |
| 458 | 20231207 | 115700 | 796557810 | 7370 | 7370 | 7370 | 7370 | 1 |
| 459 | 20231207 | 115600 | 796550440 | 7370 | 7370 | 7370 | 7370 | 1 |
| 460 | 20231207 | 115500 | 796543070 | 7380 | 7380 | 7380 | 7380 | 256 |
| 461 | 20231207 | 115400 | 794653790 | 7380 | 7380 | 7380 | 7380 | 1 |
| 462 | 20231207 | 115300 | 794646410 | 7380 | 7380 | 7380 | 7380 | 269 |
| 463 | 20231207 | 115200 | 792661190 | 7380 | 7380 | 7380 | 7380 | 449 |
| 464 | 20231207 | 115100 | 789347570 | 7380 | 7390 | 7390 | 7380 | 1053 |
| 465 | 20231207 | 115000 | 781565910 | 7390 | 7390 | 7390 | 7390 | 1 |
| 466 | 20231207 | 114900 | 781558520 | 7400 | 7400 | 7400 | 7400 | 578 |
| 467 | 20231207 | 114800 | 777281320 | 7390 | 7390 | 7390 | 7390 | 1870 |
| 468 | 20231207 | 114700 | 763462020 | 7390 | 7390 | 7390 | 7390 | 2 |
| 469 | 20231207 | 114600 | 763447240 | 7390 | 7390 | 7390 | 7390 | 1 |
| 470 | 20231207 | 114500 | 763439850 | 7390 | 7390 | 7390 | 7390 | 1 |
| 471 | 20231207 | 114400 | 763432460 | 7400 | 7390 | 7400 | 7390 | 32 |
| 472 | 20231207 | 114300 | 763195680 | 7390 | 7390 | 7390 | 7390 | 2 |
| 473 | 20231207 | 114200 | 763180900 | 7400 | 7390 | 7400 | 7390 | 22 |
| 474 | 20231207 | 114100 | 763018310 | 7390 | 7390 | 7390 | 7390 | 1 |
| 475 | 20231207 | 114000 | 763010920 | 7390 | 7390 | 7390 | 7390 | 32 |
| 476 | 20231207 | 113900 | 762774440 | 7400 | 7370 | 7400 | 7370 | 4672 |
| 477 | 20231207 | 113800 | 728305040 | 7360 | 7370 | 7370 | 7360 | 80 |
| 478 | 20231207 | 113700 | 727715450 | 7370 | 7360 | 7370 | 7360 | 489 |
| 479 | 20231207 | 113600 | 724115880 | 7350 | 7350 | 7350 | 7350 | 225 |
| 480 | 20231207 | 113500 | 722462130 | 7350 | 7350 | 7350 | 7350 | 824 |
| 481 | 20231207 | 113400 | 716405730 | 7350 | 7350 | 7350 | 7350 | 160 |
| 482 | 20231207 | 113300 | 715229730 | 7350 | 7340 | 7350 | 7340 | 522 |
| 483 | 20231207 | 113200 | 711393040 | 7340 | 7340 | 7340 | 7340 | 0 |
| 484 | 20231207 | 113100 | 711393040 | 7340 | 7340 | 7340 | 7340 | 2 |
| 485 | 20231207 | 113000 | 711378360 | 7330 | 7330 | 7330 | 7330 | 0 |
| 486 | 20231207 | 112900 | 711378360 | 7330 | 7330 | 7330 | 7330 | 1 |
| 487 | 20231207 | 112800 | 711371030 | 7330 | 7340 | 7340 | 7330 | 2000 |
| 488 | 20231207 | 112700 | 696702270 | 7340 | 7350 | 7350 | 7340 | 83 |
| 489 | 20231207 | 112600 | 696092320 | 7350 | 7350 | 7350 | 7350 | 29 |
| 490 | 20231207 | 112500 | 695879170 | 7340 | 7330 | 7350 | 7330 | 426 |
| 491 | 20231207 | 112400 | 692753640 | 7340 | 7340 | 7340 | 7340 | 25 |
| 492 | 20231207 | 112300 | 692570140 | 7340 | 7330 | 7340 | 7330 | 663 |
| 493 | 20231207 | 112200 | 687706220 | 7330 | 7330 | 7330 | 7330 | 1 |
| 494 | 20231207 | 112100 | 687698890 | 7340 | 7330 | 7340 | 7330 | 29 |
| 495 | 20231207 | 112000 | 687486040 | 7340 | 7340 | 7340 | 7340 | 1 |
| 496 | 20231207 | 111900 | 687478700 | 7340 | 7340 | 7340 | 7340 | 153 |
| 497 | 20231207 | 111800 | 686355680 | 7330 | 7330 | 7330 | 7330 | 2 |
| 498 | 20231207 | 111700 | 686341020 | 7330 | 7330 | 7330 | 7330 | 164 |
| 499 | 20231207 | 111600 | 685138900 | 7310 | 7310 | 7310 | 7300 | 2002 |
| 500 | 20231207 | 111500 | 670524270 | 7310 | 7320 | 7320 | 7310 | 2151 |
| 501 | 20231207 | 111400 | 654795460 | 7320 | 7320 | 7320 | 7320 | 0 |
| 502 | 20231207 | 111300 | 654795460 | 7320 | 7330 | 7330 | 7320 | 270 |
| 503 | 20231207 | 111200 | 652818880 | 7330 | 7330 | 7330 | 7330 | 0 |
| 504 | 20231207 | 111100 | 652818880 | 7330 | 7340 | 7340 | 7330 | 505 |
| 505 | 20231207 | 111000 | 649117180 | 7340 | 7340 | 7340 | 7340 | 0 |
| 506 | 20231207 | 110900 | 649117180 | 7340 | 7340 | 7340 | 7340 | 1 |
| 507 | 20231207 | 110800 | 649109840 | 7340 | 7340 | 7340 | 7340 | 1 |
| 508 | 20231207 | 110700 | 649102500 | 7350 | 7350 | 7350 | 7350 | 344 |
| 509 | 20231207 | 110600 | 646574100 | 7360 | 7360 | 7360 | 7360 | 4 |
| 510 | 20231207 | 110500 | 646544660 | 7360 | 7360 | 7360 | 7360 | 2 |
| 511 | 20231207 | 110400 | 646529940 | 7380 | 7380 | 7380 | 7380 | 5067 |
| 512 | 20231207 | 110300 | 609135480 | 7380 | 7380 | 7390 | 7380 | 82 |
| 513 | 20231207 | 110200 | 608529520 | 7380 | 7360 | 7380 | 7360 | 966 |
| 514 | 20231207 | 110100 | 601402000 | 7350 | 7330 | 7360 | 7330 | 1352 |
| 515 | 20231207 | 110000 | 591477050 | 7330 | 7330 | 7330 | 7330 | 2 |
| 516 | 20231207 | 105900 | 591462390 | 7330 | 7330 | 7330 | 7330 | 1 |
| 517 | 20231207 | 105800 | 591455060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 518 | 20231207 | 105700 | 591455060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 519 | 20231207 | 105600 | 591455060 | 7330 | 7320 | 7330 | 7320 | 129 |
| 520 | 20231207 | 105500 | 590509600 | 7320 | 7340 | 7340 | 7320 | 2558 |
| 521 | 20231207 | 105400 | 571775550 | 7350 | 7350 | 7350 | 7350 | 40 |
| 522 | 20231207 | 105300 | 571481550 | 7340 | 7340 | 7340 | 7340 | 1 |
| 523 | 20231207 | 105200 | 571474210 | 7350 | 7350 | 7350 | 7350 | 0 |
| 524 | 20231207 | 105100 | 571474210 | 7350 | 7350 | 7350 | 7350 | 1 |
| 525 | 20231207 | 105000 | 571466860 | 7360 | 7360 | 7360 | 7360 | 0 |
| 526 | 20231207 | 104900 | 571466860 | 7360 | 7360 | 7360 | 7360 | 1 |
| 527 | 20231207 | 104800 | 571459500 | 7350 | 7350 | 7350 | 7350 | 0 |
| 528 | 20231207 | 104700 | 571459500 | 7350 | 7350 | 7350 | 7350 | 546 |
| 529 | 20231207 | 104600 | 567446400 | 7330 | 7360 | 7360 | 7330 | 5807 |
| 530 | 20231207 | 104500 | 524877470 | 7360 | 7360 | 7360 | 7360 | 0 |
| 531 | 20231207 | 104400 | 524877470 | 7360 | 7360 | 7360 | 7360 | 7 |
| 532 | 20231207 | 104300 | 524825950 | 7360 | 7350 | 7360 | 7330 | 1478 |
| 533 | 20231207 | 104200 | 513971670 | 7350 | 7350 | 7350 | 7350 | 60 |
| 534 | 20231207 | 104100 | 513530670 | 7360 | 7370 | 7370 | 7360 | 23 |
| 535 | 20231207 | 104000 | 513361370 | 7360 | 7360 | 7360 | 7360 | 6 |
| 536 | 20231207 | 103900 | 513317210 | 7370 | 7370 | 7370 | 7370 | 0 |
| 537 | 20231207 | 103800 | 513317210 | 7370 | 7370 | 7370 | 7370 | 0 |
| 538 | 20231207 | 103700 | 513317210 | 7370 | 7370 | 7370 | 7370 | 0 |
| 539 | 20231207 | 103600 | 513317210 | 7370 | 7370 | 7370 | 7370 | 363 |
| 540 | 20231207 | 103500 | 510641900 | 7380 | 7380 | 7380 | 7380 | 0 |
| 541 | 20231207 | 103400 | 510641900 | 7380 | 7380 | 7380 | 7380 | 0 |
| 542 | 20231207 | 103300 | 510641900 | 7380 | 7380 | 7380 | 7380 | 60 |
| 543 | 20231207 | 103200 | 510199100 | 7380 | 7380 | 7380 | 7380 | 0 |
| 544 | 20231207 | 103100 | 510199100 | 7380 | 7380 | 7380 | 7380 | 511 |
| 545 | 20231207 | 103000 | 506427920 | 7400 | 7400 | 7400 | 7400 | 1 |
| 546 | 20231207 | 102900 | 506420520 | 7380 | 7380 | 7420 | 7380 | 1195 |
| 547 | 20231207 | 102800 | 497573690 | 7400 | 7400 | 7400 | 7400 | 1934 |
| 548 | 20231207 | 102700 | 483262090 | 7400 | 7360 | 7400 | 7360 | 992 |
| 549 | 20231207 | 102600 | 475940300 | 7350 | 7350 | 7350 | 7350 | 0 |
| 550 | 20231207 | 102500 | 475940300 | 7350 | 7350 | 7350 | 7350 | 9 |
| 551 | 20231207 | 102400 | 475874150 | 7350 | 7350 | 7350 | 7350 | 300 |
| 552 | 20231207 | 102300 | 473669150 | 7350 | 7340 | 7350 | 7340 | 123 |
| 553 | 20231207 | 102200 | 472766120 | 7350 | 7360 | 7360 | 7350 | 1466 |
| 554 | 20231207 | 102100 | 461990320 | 7360 | 7360 | 7360 | 7350 | 20 |
| 555 | 20231207 | 102000 | 461843170 | 7360 | 7370 | 7370 | 7360 | 177 |
| 556 | 20231207 | 101900 | 460539440 | 7370 | 7360 | 7370 | 7360 | 129 |
| 557 | 20231207 | 101800 | 459588970 | 7360 | 7360 | 7360 | 7360 | 69 |
| 558 | 20231207 | 101700 | 459081130 | 7370 | 7360 | 7370 | 7360 | 3 |
| 559 | 20231207 | 101600 | 459059030 | 7360 | 7350 | 7360 | 7350 | 3 |
| 560 | 20231207 | 101500 | 459036960 | 7350 | 7360 | 7360 | 7350 | 125 |
| 561 | 20231207 | 101400 | 458118200 | 7360 | 7360 | 7360 | 7360 | 105 |
| 562 | 20231207 | 101300 | 457345400 | 7360 | 7360 | 7360 | 7360 | 0 |
| 563 | 20231207 | 101200 | 457345400 | 7360 | 7370 | 7370 | 7360 | 29 |
| 564 | 20231207 | 101100 | 457131680 | 7370 | 7390 | 7390 | 7370 | 122 |
| 565 | 20231207 | 101000 | 456230540 | 7390 | 7390 | 7390 | 7390 | 0 |
| 566 | 20231207 | 100900 | 456230540 | 7390 | 7390 | 7400 | 7390 | 707 |
| 567 | 20231207 | 100800 | 451004600 | 7400 | 7400 | 7400 | 7390 | 1063 |
| 568 | 20231207 | 100700 | 443146800 | 7400 | 7390 | 7400 | 7360 | 1692 |
| 569 | 20231207 | 100600 | 430633490 | 7400 | 7360 | 7400 | 7360 | 582 |
| 570 | 20231207 | 100500 | 426336470 | 7360 | 7380 | 7380 | 7350 | 123 |
| 571 | 20231207 | 100400 | 425431420 | 7350 | 7350 | 7350 | 7350 | 2 |
| 572 | 20231207 | 100300 | 425416720 | 7360 | 7370 | 7370 | 7360 | 222 |
| 573 | 20231207 | 100200 | 423781850 | 7400 | 7400 | 7400 | 7400 | 452 |
| 574 | 20231207 | 100100 | 420437050 | 7400 | 7370 | 7400 | 7370 | 995 |
| 575 | 20231207 | 100000 | 413085230 | 7360 | 7370 | 7370 | 7360 | 589 |
| 576 | 20231207 | 095900 | 408749090 | 7370 | 7390 | 7390 | 7370 | 365 |
| 577 | 20231207 | 095800 | 406057040 | 7400 | 7370 | 7400 | 7370 | 500 |
| 578 | 20231207 | 095700 | 402363500 | 7380 | 7380 | 7380 | 7370 | 1545 |
| 579 | 20231207 | 095600 | 390962260 | 7380 | 7360 | 7380 | 7350 | 3152 |
| 580 | 20231207 | 095500 | 367748440 | 7360 | 7350 | 7360 | 7350 | 990 |
| 581 | 20231207 | 095400 | 360463730 | 7350 | 7360 | 7360 | 7350 | 531 |
| 582 | 20231207 | 095300 | 356560870 | 7360 | 7360 | 7360 | 7360 | 100 |
| 583 | 20231207 | 095200 | 355824870 | 7350 | 7360 | 7370 | 7350 | 2219 |
| 584 | 20231207 | 095100 | 339475240 | 7360 | 7340 | 7360 | 7340 | 1483 |
| 585 | 20231207 | 095000 | 328576900 | 7340 | 7340 | 7350 | 7340 | 2569 |
| 586 | 20231207 | 094900 | 309711290 | 7340 | 7320 | 7340 | 7320 | 5184 |
| 587 | 20231207 | 094800 | 271763380 | 7320 | 7310 | 7320 | 7310 | 389 |
| 588 | 20231207 | 094700 | 268919780 | 7300 | 7290 | 7300 | 7290 | 208 |
| 589 | 20231207 | 094600 | 267402070 | 7290 | 7290 | 7290 | 7290 | 51 |
| 590 | 20231207 | 094500 | 267030280 | 7290 | 7290 | 7290 | 7290 | 501 |
| 591 | 20231207 | 094400 | 263377990 | 7290 | 7290 | 7290 | 7290 | 13 |
| 592 | 20231207 | 094300 | 263283220 | 7290 | 7290 | 7290 | 7290 | 101 |
| 593 | 20231207 | 094200 | 262546930 | 7300 | 7280 | 7300 | 7280 | 1619 |
| 594 | 20231207 | 094100 | 250744140 | 7280 | 7280 | 7280 | 7280 | 1 |
| 595 | 20231207 | 094000 | 250736860 | 7280 | 7280 | 7280 | 7280 | 0 |
| 596 | 20231207 | 093900 | 250736860 | 7280 | 7280 | 7280 | 7280 | 0 |
| 597 | 20231207 | 093800 | 250736860 | 7280 | 7280 | 7280 | 7280 | 144 |
| 598 | 20231207 | 093700 | 249688540 | 7280 | 7280 | 7280 | 7280 | 502 |
| 599 | 20231207 | 093600 | 246033980 | 7270 | 7270 | 7270 | 7270 | 100 |
| 600 | 20231207 | 093500 | 245306980 | 7270 | 7270 | 7270 | 7270 | 0 |
| 601 | 20231207 | 093400 | 245306980 | 7270 | 7270 | 7270 | 7270 | 0 |
| 602 | 20231207 | 093300 | 245306980 | 7270 | 7270 | 7270 | 7270 | 0 |
| 603 | 20231207 | 093200 | 245306980 | 7270 | 7270 | 7270 | 7260 | 380 |
| 604 | 20231207 | 093100 | 242545380 | 7260 | 7260 | 7260 | 7260 | 4 |
| 605 | 20231207 | 093000 | 242516340 | 7260 | 7260 | 7260 | 7260 | 198 |
| 606 | 20231207 | 092900 | 241078860 | 7260 | 7270 | 7270 | 7260 | 463 |
| 607 | 20231207 | 092800 | 237713400 | 7270 | 7270 | 7270 | 7270 | 1 |
| 608 | 20231207 | 092700 | 237706130 | 7270 | 7270 | 7270 | 7270 | 1 |
| 609 | 20231207 | 092600 | 237698860 | 7290 | 7290 | 7290 | 7290 | 0 |
| 610 | 20231207 | 092500 | 237698860 | 7290 | 7280 | 7290 | 7280 | 107 |
| 611 | 20231207 | 092400 | 236919880 | 7300 | 7310 | 7310 | 7280 | 2741 |
| 612 | 20231207 | 092300 | 216922860 | 7310 | 7310 | 7320 | 7310 | 1553 |
| 613 | 20231207 | 092200 | 205556480 | 7310 | 7310 | 7320 | 7310 | 906 |
| 614 | 20231207 | 092100 | 198932800 | 7310 | 7300 | 7320 | 7300 | 2296 |
| 615 | 20231207 | 092000 | 182166680 | 7290 | 7270 | 7290 | 7270 | 2308 |
| 616 | 20231207 | 091900 | 165357970 | 7270 | 7250 | 7270 | 7250 | 818 |
| 617 | 20231207 | 091800 | 159422330 | 7240 | 7250 | 7260 | 7240 | 1570 |
| 618 | 20231207 | 091700 | 148044810 | 7240 | 7240 | 7240 | 7240 | 456 |
| 619 | 20231207 | 091600 | 144743370 | 7240 | 7210 | 7240 | 7210 | 2075 |
| 620 | 20231207 | 091500 | 129750270 | 7190 | 7190 | 7190 | 7190 | 249 |
| 621 | 20231207 | 091400 | 127959960 | 7190 | 7190 | 7190 | 7190 | 0 |
| 622 | 20231207 | 091300 | 127959960 | 7190 | 7230 | 7230 | 7190 | 4501 |
| 623 | 20231207 | 091200 | 95510680 | 7250 | 7250 | 7250 | 7250 | 105 |
| 624 | 20231207 | 091100 | 94749430 | 7250 | 7250 | 7250 | 7250 | 1 |
| 625 | 20231207 | 091000 | 94742180 | 7240 | 7260 | 7260 | 7240 | 922 |
| 626 | 20231207 | 090900 | 88061890 | 7260 | 7270 | 7270 | 7260 | 167 |
| 627 | 20231207 | 090800 | 86848180 | 7270 | 7270 | 7270 | 7270 | 1051 |
| 628 | 20231207 | 090700 | 79207410 | 7290 | 7290 | 7290 | 7290 | 0 |
| 629 | 20231207 | 090600 | 79207410 | 7290 | 7280 | 7290 | 7280 | 8 |
| 630 | 20231207 | 090500 | 79149160 | 7280 | 7280 | 7280 | 7240 | 588 |
| 631 | 20231207 | 090400 | 74889450 | 7300 | 7270 | 7300 | 7220 | 1367 |
| 632 | 20231207 | 090300 | 64955220 | 7290 | 7220 | 7300 | 7210 | 1587 |
| 633 | 20231207 | 090200 | 53471240 | 7220 | 7200 | 7230 | 7200 | 556 |
| 634 | 20231207 | 090100 | 49467300 | 7190 | 7170 | 7190 | 7170 | 400 |
| 635 | 20231207 | 090000 | 46596940 | 7190 | 7100 | 7210 | 7100 | 6560 |