29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 3138 |
| 3 | 20231211 | 184800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 4 | 20231211 | 184700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 5 | 20231211 | 184600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 6 | 20231211 | 184500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 7 | 20231211 | 184400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 8 | 20231211 | 184300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 9 | 20231211 | 184200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 10 | 20231211 | 184100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 11 | 20231211 | 184000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 12 | 20231211 | 183900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 13 | 20231211 | 183800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 14 | 20231211 | 183700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 15 | 20231211 | 183600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 16 | 20231211 | 183500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 17 | 20231211 | 183400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 18 | 20231211 | 183300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 19 | 20231211 | 183200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 20 | 20231211 | 183100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 21 | 20231211 | 183000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 22 | 20231211 | 182900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 23 | 20231211 | 182800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 24 | 20231211 | 182700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 25 | 20231211 | 182600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 26 | 20231211 | 182500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 27 | 20231211 | 182400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 28 | 20231211 | 182300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 29 | 20231211 | 182200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 30 | 20231211 | 182100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 31 | 20231211 | 182000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 32 | 20231211 | 181900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 3138 |
| 33 | 20231211 | 181800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 34 | 20231211 | 181700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 35 | 20231211 | 181600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 36 | 20231211 | 181500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 37 | 20231211 | 181400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 38 | 20231211 | 181300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 39 | 20231211 | 181200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 40 | 20231211 | 181100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 41 | 20231211 | 181000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 42 | 20231211 | 180900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 43 | 20231211 | 180800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 44 | 20231211 | 180700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 45 | 20231211 | 180600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 46 | 20231211 | 180500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 47 | 20231211 | 180400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 48 | 20231211 | 180300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 49 | 20231211 | 180200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 50 | 20231211 | 180100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 51 | 20231211 | 180000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 52 | 20231211 | 175900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 53 | 20231211 | 175800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 54 | 20231211 | 175700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 55 | 20231211 | 175600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 56 | 20231211 | 175500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 57 | 20231211 | 175400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 58 | 20231211 | 175300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 59 | 20231211 | 175200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 60 | 20231211 | 175100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 61 | 20231211 | 175000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 62 | 20231211 | 174900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 3138 |
| 63 | 20231211 | 174800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 64 | 20231211 | 174700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 65 | 20231211 | 174600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 66 | 20231211 | 174500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 67 | 20231211 | 174400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 68 | 20231211 | 174300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 69 | 20231211 | 174200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 70 | 20231211 | 174100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 71 | 20231211 | 174000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 72 | 20231211 | 173900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 73 | 20231211 | 173800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 74 | 20231211 | 173700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 75 | 20231211 | 173600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 76 | 20231211 | 173500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 77 | 20231211 | 173400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 78 | 20231211 | 173300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 79 | 20231211 | 173200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 80 | 20231211 | 173100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 81 | 20231211 | 173000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 82 | 20231211 | 172900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 83 | 20231211 | 172800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 84 | 20231211 | 172700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 85 | 20231211 | 172600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 86 | 20231211 | 172500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 87 | 20231211 | 172400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 88 | 20231211 | 172300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 89 | 20231211 | 172200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 90 | 20231211 | 172100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 91 | 20231211 | 172000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 92 | 20231211 | 171900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 3138 |
| 93 | 20231211 | 171800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 94 | 20231211 | 171700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 95 | 20231211 | 171600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 96 | 20231211 | 171500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 97 | 20231211 | 171400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 98 | 20231211 | 171300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 99 | 20231211 | 171200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 100 | 20231211 | 171100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 101 | 20231211 | 171000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 102 | 20231211 | 170900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 103 | 20231211 | 170800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 104 | 20231211 | 170700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 105 | 20231211 | 170600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 106 | 20231211 | 170500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 107 | 20231211 | 170400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 108 | 20231211 | 170300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 109 | 20231211 | 170200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 110 | 20231211 | 170100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 111 | 20231211 | 170000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 112 | 20231211 | 165900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 113 | 20231211 | 165800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 114 | 20231211 | 165700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 115 | 20231211 | 165600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 116 | 20231211 | 165500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 117 | 20231211 | 165400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 118 | 20231211 | 165300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 119 | 20231211 | 165200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 120 | 20231211 | 165100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 121 | 20231211 | 165000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 122 | 20231211 | 164900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 3138 |
| 123 | 20231211 | 164800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 124 | 20231211 | 164700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 125 | 20231211 | 164600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 126 | 20231211 | 164500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 127 | 20231211 | 164400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 128 | 20231211 | 164300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 129 | 20231211 | 164200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 130 | 20231211 | 164100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 131 | 20231211 | 164000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 132 | 20231211 | 163900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 133 | 20231211 | 163800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 134 | 20231211 | 163700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 135 | 20231211 | 163600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 136 | 20231211 | 163500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 137 | 20231211 | 163400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 138 | 20231211 | 163300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 139 | 20231211 | 163200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 140 | 20231211 | 163100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 141 | 20231211 | 163000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 142 | 20231211 | 162900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 143 | 20231211 | 162800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 144 | 20231211 | 162700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 145 | 20231211 | 162600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 146 | 20231211 | 162500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 147 | 20231211 | 162400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 148 | 20231211 | 162300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 149 | 20231211 | 162200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 150 | 20231211 | 162100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 151 | 20231211 | 162000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 152 | 20231211 | 161900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 3138 |
| 153 | 20231211 | 161800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 154 | 20231211 | 161700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 155 | 20231211 | 161600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 156 | 20231211 | 161500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 157 | 20231211 | 161400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 158 | 20231211 | 161300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 159 | 20231211 | 161200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 160 | 20231211 | 161100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 161 | 20231211 | 161000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 162 | 20231211 | 160900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 163 | 20231211 | 160800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 164 | 20231211 | 160700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 165 | 20231211 | 160600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 166 | 20231211 | 160500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 167 | 20231211 | 160400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 168 | 20231211 | 160300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 169 | 20231211 | 160200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 170 | 20231211 | 160100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 171 | 20231211 | 160000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 172 | 20231211 | 155900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 173 | 20231211 | 155800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 174 | 20231211 | 155700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 175 | 20231211 | 155600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 176 | 20231211 | 155500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 177 | 20231211 | 155400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 178 | 20231211 | 155300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 179 | 20231211 | 155200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 180 | 20231211 | 155100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 181 | 20231211 | 155000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 182 | 20231211 | 154900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 3138 |
| 183 | 20231211 | 154800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 184 | 20231211 | 154700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 185 | 20231211 | 154600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 186 | 20231211 | 154500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 187 | 20231211 | 154400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 188 | 20231211 | 154300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 189 | 20231211 | 154200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 190 | 20231211 | 154100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 191 | 20231211 | 154000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 192 | 20231211 | 153900 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 193 | 20231211 | 153800 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 194 | 20231211 | 153700 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 195 | 20231211 | 153600 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20231211 | 153500 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20231211 | 153400 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20231211 | 153300 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20231211 | 153200 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20231211 | 153100 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 201 | 20231211 | 153000 | 1532753960 | 7850 | 7850 | 7850 | 7850 | 3138 |
| 202 | 20231211 | 152900 | 1508120660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 203 | 20231211 | 152800 | 1508120660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 204 | 20231211 | 152700 | 1508120660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 205 | 20231211 | 152600 | 1508120660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 206 | 20231211 | 152500 | 1508120660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 207 | 20231211 | 152400 | 1508120660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 208 | 20231211 | 152300 | 1508120660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 209 | 20231211 | 152200 | 1508120660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 210 | 20231211 | 152100 | 1508120660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 211 | 20231211 | 152000 | 1508120660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 212 | 20231211 | 151900 | 1508120660 | 7850 | 7860 | 7870 | 7850 | 368 |
| 213 | 20231211 | 151800 | 1505226780 | 7840 | 7870 | 7870 | 7840 | 282 |
| 214 | 20231211 | 151700 | 1503015530 | 7860 | 7870 | 7870 | 7860 | 471 |
| 215 | 20231211 | 151600 | 1499312850 | 7860 | 7860 | 7860 | 7860 | 425 |
| 216 | 20231211 | 151500 | 1495972350 | 7850 | 7840 | 7850 | 7840 | 579 |
| 217 | 20231211 | 151400 | 1491428200 | 7850 | 7840 | 7850 | 7840 | 239 |
| 218 | 20231211 | 151300 | 1489553990 | 7840 | 7840 | 7840 | 7840 | 32 |
| 219 | 20231211 | 151200 | 1489303110 | 7830 | 7830 | 7830 | 7830 | 4 |
| 220 | 20231211 | 151100 | 1489271790 | 7830 | 7830 | 7830 | 7830 | 3 |
| 221 | 20231211 | 151000 | 1489248300 | 7830 | 7830 | 7840 | 7830 | 115 |
| 222 | 20231211 | 150900 | 1488347430 | 7840 | 7840 | 7840 | 7840 | 29 |
| 223 | 20231211 | 150800 | 1488120070 | 7840 | 7830 | 7840 | 7830 | 2241 |
| 224 | 20231211 | 150700 | 1470550680 | 7840 | 7840 | 7840 | 7830 | 3305 |
| 225 | 20231211 | 150600 | 1444669100 | 7850 | 7850 | 7850 | 7850 | 22 |
| 226 | 20231211 | 150500 | 1444496400 | 7850 | 7850 | 7850 | 7850 | 0 |
| 227 | 20231211 | 150400 | 1444496400 | 7850 | 7850 | 7850 | 7850 | 202 |
| 228 | 20231211 | 150300 | 1442910700 | 7830 | 7830 | 7830 | 7830 | 8 |
| 229 | 20231211 | 150200 | 1442848060 | 7830 | 7830 | 7830 | 7830 | 289 |
| 230 | 20231211 | 150100 | 1440585190 | 7850 | 7850 | 7850 | 7850 | 1 |
| 231 | 20231211 | 150000 | 1440577340 | 7830 | 7830 | 7850 | 7830 | 914 |
| 232 | 20231211 | 145900 | 1433418160 | 7830 | 7850 | 7850 | 7830 | 208 |
| 233 | 20231211 | 145800 | 1431787480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 234 | 20231211 | 145700 | 1431787480 | 7840 | 7840 | 7840 | 7840 | 115 |
| 235 | 20231211 | 145600 | 1430885880 | 7840 | 7840 | 7840 | 7840 | 53 |
| 236 | 20231211 | 145500 | 1430470360 | 7840 | 7840 | 7840 | 7840 | 116 |
| 237 | 20231211 | 145400 | 1429560920 | 7840 | 7840 | 7850 | 7830 | 562 |
| 238 | 20231211 | 145300 | 1425150230 | 7850 | 7850 | 7850 | 7850 | 204 |
| 239 | 20231211 | 145200 | 1423548830 | 7830 | 7840 | 7840 | 7830 | 116 |
| 240 | 20231211 | 145100 | 1422640400 | 7840 | 7840 | 7840 | 7840 | 23 |
| 241 | 20231211 | 145000 | 1422460080 | 7840 | 7840 | 7840 | 7840 | 30 |
| 242 | 20231211 | 144900 | 1422224880 | 7850 | 7850 | 7850 | 7850 | 62 |
| 243 | 20231211 | 144800 | 1421738180 | 7850 | 7850 | 7850 | 7850 | 13 |
| 244 | 20231211 | 144700 | 1421636130 | 7850 | 7850 | 7850 | 7850 | 11 |
| 245 | 20231211 | 144600 | 1421549780 | 7850 | 7850 | 7850 | 7850 | 103 |
| 246 | 20231211 | 144500 | 1420741230 | 7850 | 7850 | 7850 | 7850 | 7 |
| 247 | 20231211 | 144400 | 1420686280 | 7850 | 7850 | 7850 | 7850 | 10 |
| 248 | 20231211 | 144300 | 1420607780 | 7830 | 7840 | 7840 | 7830 | 410 |
| 249 | 20231211 | 144200 | 1417395470 | 7830 | 7830 | 7830 | 7830 | 42 |
| 250 | 20231211 | 144100 | 1417066610 | 7830 | 7830 | 7850 | 7830 | 379 |
| 251 | 20231211 | 144000 | 1414098640 | 7850 | 7850 | 7850 | 7850 | 67 |
| 252 | 20231211 | 143900 | 1413572690 | 7830 | 7840 | 7850 | 7830 | 1204 |
| 253 | 20231211 | 143800 | 1404140110 | 7840 | 7840 | 7840 | 7840 | 932 |
| 254 | 20231211 | 143700 | 1396833230 | 7840 | 7850 | 7850 | 7840 | 52 |
| 255 | 20231211 | 143600 | 1396425320 | 7840 | 7840 | 7840 | 7840 | 58 |
| 256 | 20231211 | 143500 | 1395970600 | 7840 | 7850 | 7850 | 7840 | 1070 |
| 257 | 20231211 | 143400 | 1387579600 | 7850 | 7850 | 7850 | 7850 | 82 |
| 258 | 20231211 | 143300 | 1386935900 | 7850 | 7860 | 7860 | 7850 | 338 |
| 259 | 20231211 | 143200 | 1384279820 | 7870 | 7870 | 7870 | 7870 | 16 |
| 260 | 20231211 | 143100 | 1384153900 | 7860 | 7860 | 7860 | 7860 | 501 |
| 261 | 20231211 | 143000 | 1380216040 | 7870 | 7870 | 7870 | 7870 | 1 |
| 262 | 20231211 | 142900 | 1380208170 | 7860 | 7850 | 7860 | 7850 | 361 |
| 263 | 20231211 | 142800 | 1377372210 | 7850 | 7850 | 7850 | 7850 | 0 |
| 264 | 20231211 | 142700 | 1377372210 | 7850 | 7850 | 7850 | 7850 | 1 |
| 265 | 20231211 | 142600 | 1377364360 | 7850 | 7840 | 7850 | 7840 | 438 |
| 266 | 20231211 | 142500 | 1373926640 | 7850 | 7850 | 7850 | 7850 | 336 |
| 267 | 20231211 | 142400 | 1371289040 | 7840 | 7840 | 7840 | 7840 | 0 |
| 268 | 20231211 | 142300 | 1371289040 | 7840 | 7840 | 7840 | 7840 | 0 |
| 269 | 20231211 | 142200 | 1371289040 | 7840 | 7840 | 7840 | 7840 | 0 |
| 270 | 20231211 | 142100 | 1371289040 | 7840 | 7840 | 7840 | 7840 | 0 |
| 271 | 20231211 | 142000 | 1371289040 | 7840 | 7840 | 7840 | 7840 | 0 |
| 272 | 20231211 | 141900 | 1371289040 | 7840 | 7870 | 7870 | 7840 | 4124 |
| 273 | 20231211 | 141800 | 1338908720 | 7870 | 7870 | 7870 | 7870 | 0 |
| 274 | 20231211 | 141700 | 1338908720 | 7870 | 7870 | 7870 | 7870 | 0 |
| 275 | 20231211 | 141600 | 1338908720 | 7870 | 7870 | 7870 | 7870 | 0 |
| 276 | 20231211 | 141500 | 1338908720 | 7870 | 7870 | 7870 | 7870 | 0 |
| 277 | 20231211 | 141400 | 1338908720 | 7870 | 7880 | 7880 | 7870 | 743 |
| 278 | 20231211 | 141300 | 1333059310 | 7870 | 7870 | 7870 | 7870 | 0 |
| 279 | 20231211 | 141200 | 1333059310 | 7870 | 7870 | 7870 | 7870 | 0 |
| 280 | 20231211 | 141100 | 1333059310 | 7870 | 7890 | 7890 | 7870 | 729 |
| 281 | 20231211 | 141000 | 1327319340 | 7870 | 7870 | 7870 | 7870 | 2 |
| 282 | 20231211 | 140900 | 1327303600 | 7890 | 7890 | 7890 | 7890 | 1 |
| 283 | 20231211 | 140800 | 1327295710 | 7880 | 7880 | 7880 | 7880 | 0 |
| 284 | 20231211 | 140700 | 1327295710 | 7880 | 7880 | 7880 | 7880 | 20 |
| 285 | 20231211 | 140600 | 1327138110 | 7880 | 7880 | 7890 | 7880 | 350 |
| 286 | 20231211 | 140500 | 1324380100 | 7880 | 7870 | 7880 | 7870 | 7 |
| 287 | 20231211 | 140400 | 1324324990 | 7870 | 7870 | 7870 | 7870 | 25 |
| 288 | 20231211 | 140300 | 1324128240 | 7880 | 7880 | 7880 | 7880 | 10 |
| 289 | 20231211 | 140200 | 1324049440 | 7880 | 7880 | 7880 | 7880 | 1 |
| 290 | 20231211 | 140100 | 1324041560 | 7880 | 7870 | 7880 | 7870 | 54 |
| 291 | 20231211 | 140000 | 1323616340 | 7870 | 7870 | 7870 | 7870 | 513 |
| 292 | 20231211 | 135900 | 1319579030 | 7870 | 7870 | 7870 | 7870 | 0 |
| 293 | 20231211 | 135800 | 1319579030 | 7870 | 7860 | 7870 | 7860 | 51 |
| 294 | 20231211 | 135700 | 1319177670 | 7880 | 7880 | 7880 | 7880 | 200 |
| 295 | 20231211 | 135600 | 1317601670 | 7860 | 7860 | 7860 | 7860 | 0 |
| 296 | 20231211 | 135500 | 1317601670 | 7860 | 7890 | 7890 | 7860 | 5475 |
| 297 | 20231211 | 135400 | 1274528410 | 7890 | 7920 | 7920 | 7890 | 87 |
| 298 | 20231211 | 135300 | 1273841080 | 7920 | 7920 | 7920 | 7920 | 0 |
| 299 | 20231211 | 135200 | 1273841080 | 7920 | 7920 | 7920 | 7920 | 5 |
| 300 | 20231211 | 135100 | 1273801480 | 7920 | 7890 | 7920 | 7890 | 2630 |
| 301 | 20231211 | 135000 | 1253009640 | 7880 | 7880 | 7880 | 7880 | 0 |
| 302 | 20231211 | 134900 | 1253009640 | 7880 | 7880 | 7880 | 7880 | 464 |
| 303 | 20231211 | 134800 | 1249353320 | 7880 | 7880 | 7880 | 7880 | 35 |
| 304 | 20231211 | 134700 | 1249077520 | 7880 | 7880 | 7880 | 7880 | 897 |
| 305 | 20231211 | 134600 | 1242009160 | 7890 | 7890 | 7890 | 7890 | 20 |
| 306 | 20231211 | 134500 | 1241851360 | 7890 | 7890 | 7890 | 7890 | 0 |
| 307 | 20231211 | 134400 | 1241851360 | 7890 | 7880 | 7890 | 7880 | 78 |
| 308 | 20231211 | 134300 | 1241235950 | 7880 | 7880 | 7880 | 7880 | 839 |
| 309 | 20231211 | 134200 | 1234624630 | 7880 | 7880 | 7880 | 7880 | 15 |
| 310 | 20231211 | 134100 | 1234506430 | 7880 | 7880 | 7880 | 7880 | 0 |
| 311 | 20231211 | 134000 | 1234506430 | 7880 | 7880 | 7880 | 7880 | 25 |
| 312 | 20231211 | 133900 | 1234309430 | 7880 | 7880 | 7880 | 7880 | 0 |
| 313 | 20231211 | 133800 | 1234309430 | 7880 | 7880 | 7880 | 7880 | 2 |
| 314 | 20231211 | 133700 | 1234293670 | 7880 | 7880 | 7880 | 7880 | 0 |
| 315 | 20231211 | 133600 | 1234293670 | 7880 | 7880 | 7880 | 7880 | 0 |
| 316 | 20231211 | 133500 | 1234293670 | 7880 | 7880 | 7880 | 7880 | 32 |
| 317 | 20231211 | 133400 | 1234041510 | 7880 | 7880 | 7880 | 7880 | 25 |
| 318 | 20231211 | 133300 | 1233844510 | 7880 | 7880 | 7880 | 7880 | 5 |
| 319 | 20231211 | 133200 | 1233805110 | 7880 | 7880 | 7880 | 7880 | 69 |
| 320 | 20231211 | 133100 | 1233261390 | 7850 | 7870 | 7870 | 7850 | 759 |
| 321 | 20231211 | 133000 | 1227297130 | 7870 | 7870 | 7870 | 7870 | 8 |
| 322 | 20231211 | 132900 | 1227234170 | 7880 | 7880 | 7880 | 7880 | 0 |
| 323 | 20231211 | 132800 | 1227234170 | 7880 | 7880 | 7880 | 7880 | 294 |
| 324 | 20231211 | 132700 | 1224917450 | 7900 | 7900 | 7900 | 7900 | 11 |
| 325 | 20231211 | 132600 | 1224830550 | 7900 | 7890 | 7900 | 7880 | 1351 |
| 326 | 20231211 | 132500 | 1214183240 | 7890 | 7890 | 7890 | 7890 | 0 |
| 327 | 20231211 | 132400 | 1214183240 | 7890 | 7900 | 7900 | 7890 | 600 |
| 328 | 20231211 | 132300 | 1209447090 | 7910 | 7910 | 7910 | 7910 | 0 |
| 329 | 20231211 | 132200 | 1209447090 | 7910 | 7910 | 7910 | 7910 | 0 |
| 330 | 20231211 | 132100 | 1209447090 | 7910 | 7910 | 7910 | 7910 | 30 |
| 331 | 20231211 | 132000 | 1209209790 | 7910 | 7910 | 7910 | 7910 | 20 |
| 332 | 20231211 | 131900 | 1209051590 | 7910 | 7920 | 7920 | 7910 | 254 |
| 333 | 20231211 | 131800 | 1207039920 | 7920 | 7920 | 7920 | 7920 | 0 |
| 334 | 20231211 | 131700 | 1207039920 | 7920 | 7920 | 7920 | 7920 | 1 |
| 335 | 20231211 | 131600 | 1207032000 | 7920 | 7920 | 7920 | 7920 | 67 |
| 336 | 20231211 | 131500 | 1206501360 | 7930 | 7900 | 7930 | 7900 | 581 |
| 337 | 20231211 | 131400 | 1201903820 | 7920 | 7920 | 7920 | 7920 | 657 |
| 338 | 20231211 | 131300 | 1196700380 | 7930 | 7930 | 7930 | 7930 | 96 |
| 339 | 20231211 | 131200 | 1195939100 | 7930 | 7920 | 7930 | 7920 | 100 |
| 340 | 20231211 | 131100 | 1195146950 | 7930 | 7920 | 7930 | 7900 | 3090 |
| 341 | 20231211 | 131000 | 1170692540 | 7930 | 7930 | 7930 | 7930 | 131 |
| 342 | 20231211 | 130900 | 1169653710 | 7930 | 7940 | 7940 | 7930 | 211 |
| 343 | 20231211 | 130800 | 1167980470 | 7940 | 7940 | 7940 | 7940 | 750 |
| 344 | 20231211 | 130700 | 1162025470 | 7940 | 7920 | 7940 | 7920 | 2429 |
| 345 | 20231211 | 130600 | 1142747560 | 7920 | 7920 | 7920 | 7920 | 12 |
| 346 | 20231211 | 130500 | 1142652520 | 7920 | 7920 | 7930 | 7920 | 129 |
| 347 | 20231211 | 130400 | 1141630830 | 7930 | 7930 | 7930 | 7930 | 254 |
| 348 | 20231211 | 130300 | 1139616610 | 7930 | 7930 | 7930 | 7930 | 68 |
| 349 | 20231211 | 130200 | 1139077370 | 7920 | 7910 | 7920 | 7910 | 1123 |
| 350 | 20231211 | 130100 | 1130188210 | 7910 | 7910 | 7910 | 7910 | 0 |
| 351 | 20231211 | 130000 | 1130188210 | 7910 | 7910 | 7910 | 7910 | 1042 |
| 352 | 20231211 | 125900 | 1121945990 | 7900 | 7890 | 7900 | 7890 | 916 |
| 353 | 20231211 | 125800 | 1114709690 | 7900 | 7900 | 7900 | 7900 | 474 |
| 354 | 20231211 | 125700 | 1110965090 | 7900 | 7900 | 7900 | 7900 | 317 |
| 355 | 20231211 | 125600 | 1108460790 | 7900 | 7900 | 7900 | 7900 | 1971 |
| 356 | 20231211 | 125500 | 1092889890 | 7900 | 7900 | 7900 | 7900 | 21 |
| 357 | 20231211 | 125400 | 1092723990 | 7900 | 7900 | 7900 | 7900 | 0 |
| 358 | 20231211 | 125300 | 1092723990 | 7900 | 7900 | 7900 | 7900 | 20 |
| 359 | 20231211 | 125200 | 1092565990 | 7890 | 7890 | 7890 | 7890 | 199 |
| 360 | 20231211 | 125100 | 1090995880 | 7890 | 7890 | 7890 | 7890 | 300 |
| 361 | 20231211 | 125000 | 1088628880 | 7880 | 7880 | 7880 | 7880 | 146 |
| 362 | 20231211 | 124900 | 1087478400 | 7880 | 7880 | 7880 | 7880 | 200 |
| 363 | 20231211 | 124800 | 1085902400 | 7880 | 7880 | 7880 | 7880 | 0 |
| 364 | 20231211 | 124700 | 1085902400 | 7880 | 7880 | 7880 | 7880 | 0 |
| 365 | 20231211 | 124600 | 1085902400 | 7880 | 7880 | 7880 | 7880 | 0 |
| 366 | 20231211 | 124500 | 1085902400 | 7880 | 7880 | 7880 | 7880 | 370 |
| 367 | 20231211 | 124400 | 1082986800 | 7880 | 7880 | 7880 | 7880 | 0 |
| 368 | 20231211 | 124300 | 1082986800 | 7880 | 7880 | 7880 | 7880 | 65 |
| 369 | 20231211 | 124200 | 1082474600 | 7880 | 7880 | 7880 | 7880 | 1 |
| 370 | 20231211 | 124100 | 1082466720 | 7870 | 7870 | 7870 | 7870 | 0 |
| 371 | 20231211 | 124000 | 1082466720 | 7870 | 7870 | 7870 | 7870 | 62 |
| 372 | 20231211 | 123900 | 1081978780 | 7870 | 7870 | 7870 | 7870 | 0 |
| 373 | 20231211 | 123800 | 1081978780 | 7870 | 7870 | 7870 | 7870 | 112 |
| 374 | 20231211 | 123700 | 1081097340 | 7870 | 7860 | 7870 | 7860 | 458 |
| 375 | 20231211 | 123600 | 1077493470 | 7860 | 7860 | 7860 | 7860 | 0 |
| 376 | 20231211 | 123500 | 1077493470 | 7860 | 7860 | 7860 | 7860 | 1 |
| 377 | 20231211 | 123400 | 1077485610 | 7870 | 7870 | 7870 | 7870 | 172 |
| 378 | 20231211 | 123300 | 1076131970 | 7870 | 7870 | 7870 | 7870 | 1 |
| 379 | 20231211 | 123200 | 1076124100 | 7860 | 7890 | 7890 | 7860 | 1842 |
| 380 | 20231211 | 123100 | 1061614130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 381 | 20231211 | 123000 | 1061614130 | 7900 | 7900 | 7900 | 7900 | 1 |
| 382 | 20231211 | 122900 | 1061606230 | 7900 | 7900 | 7900 | 7900 | 90 |
| 383 | 20231211 | 122800 | 1060895230 | 7900 | 7890 | 7900 | 7890 | 314 |
| 384 | 20231211 | 122700 | 1058414770 | 7880 | 7880 | 7880 | 7880 | 4 |
| 385 | 20231211 | 122600 | 1058383250 | 7880 | 7880 | 7880 | 7880 | 100 |
| 386 | 20231211 | 122500 | 1057595250 | 7880 | 7870 | 7880 | 7870 | 1200 |
| 387 | 20231211 | 122400 | 1048140060 | 7870 | 7860 | 7870 | 7860 | 410 |
| 388 | 20231211 | 122300 | 1044914100 | 7860 | 7860 | 7860 | 7860 | 0 |
| 389 | 20231211 | 122200 | 1044914100 | 7860 | 7860 | 7860 | 7860 | 5 |
| 390 | 20231211 | 122100 | 1044874800 | 7860 | 7860 | 7860 | 7860 | 3 |
| 391 | 20231211 | 122000 | 1044851220 | 7850 | 7850 | 7850 | 7850 | 100 |
| 392 | 20231211 | 121900 | 1044066220 | 7850 | 7850 | 7850 | 7850 | 100 |
| 393 | 20231211 | 121800 | 1043281220 | 7850 | 7850 | 7850 | 7850 | 813 |
| 394 | 20231211 | 121700 | 1036899170 | 7850 | 7850 | 7850 | 7850 | 0 |
| 395 | 20231211 | 121600 | 1036899170 | 7850 | 7840 | 7850 | 7840 | 281 |
| 396 | 20231211 | 121500 | 1034695830 | 7840 | 7840 | 7840 | 7840 | 0 |
| 397 | 20231211 | 121400 | 1034695830 | 7840 | 7850 | 7850 | 7840 | 347 |
| 398 | 20231211 | 121300 | 1031973350 | 7860 | 7860 | 7860 | 7860 | 63 |
| 399 | 20231211 | 121200 | 1031478170 | 7870 | 7870 | 7870 | 7870 | 0 |
| 400 | 20231211 | 121100 | 1031478170 | 7870 | 7840 | 7870 | 7840 | 206 |
| 401 | 20231211 | 121000 | 1029861810 | 7840 | 7840 | 7840 | 7840 | 166 |
| 402 | 20231211 | 120900 | 1028560370 | 7840 | 7840 | 7840 | 7840 | 37 |
| 403 | 20231211 | 120800 | 1028270290 | 7840 | 7840 | 7850 | 7840 | 499 |
| 404 | 20231211 | 120700 | 1024357930 | 7830 | 7840 | 7840 | 7830 | 416 |
| 405 | 20231211 | 120600 | 1021097490 | 7840 | 7850 | 7850 | 7840 | 2391 |
| 406 | 20231211 | 120500 | 1002340300 | 7840 | 7840 | 7840 | 7840 | 1295 |
| 407 | 20231211 | 120400 | 992187500 | 7840 | 7850 | 7850 | 7840 | 685 |
| 408 | 20231211 | 120300 | 986816220 | 7850 | 7860 | 7860 | 7850 | 5682 |
| 409 | 20231211 | 120200 | 942165930 | 7870 | 7870 | 7870 | 7870 | 126 |
| 410 | 20231211 | 120100 | 941174310 | 7870 | 7870 | 7880 | 7860 | 2314 |
| 411 | 20231211 | 120000 | 922965120 | 7870 | 7870 | 7870 | 7870 | 0 |
| 412 | 20231211 | 115900 | 922965120 | 7870 | 7870 | 7870 | 7870 | 10 |
| 413 | 20231211 | 115800 | 922886420 | 7870 | 7870 | 7870 | 7870 | 32 |
| 414 | 20231211 | 115700 | 922634580 | 7870 | 7870 | 7870 | 7870 | 188 |
| 415 | 20231211 | 115600 | 921155020 | 7870 | 7870 | 7870 | 7870 | 2217 |
| 416 | 20231211 | 115500 | 903707230 | 7870 | 7870 | 7870 | 7870 | 372 |
| 417 | 20231211 | 115400 | 900779590 | 7880 | 7870 | 7880 | 7870 | 90 |
| 418 | 20231211 | 115300 | 900070490 | 7870 | 7880 | 7880 | 7870 | 1019 |
| 419 | 20231211 | 115200 | 892043770 | 7890 | 7890 | 7890 | 7890 | 50 |
| 420 | 20231211 | 115100 | 891649270 | 7890 | 7890 | 7890 | 7890 | 10 |
| 421 | 20231211 | 115000 | 891570370 | 7880 | 7880 | 7880 | 7880 | 200 |
| 422 | 20231211 | 114900 | 889994370 | 7880 | 7880 | 7880 | 7880 | 24 |
| 423 | 20231211 | 114800 | 889805250 | 7880 | 7880 | 7880 | 7880 | 1362 |
| 424 | 20231211 | 114700 | 879072690 | 7880 | 7860 | 7880 | 7860 | 1782 |
| 425 | 20231211 | 114600 | 865048790 | 7870 | 7860 | 7870 | 7860 | 300 |
| 426 | 20231211 | 114500 | 862688790 | 7870 | 7860 | 7870 | 7860 | 219 |
| 427 | 20231211 | 114400 | 860965450 | 7870 | 7870 | 7870 | 7870 | 1200 |
| 428 | 20231211 | 114300 | 851521450 | 7870 | 7870 | 7870 | 7870 | 1452 |
| 429 | 20231211 | 114200 | 840094210 | 7880 | 7880 | 7880 | 7880 | 0 |
| 430 | 20231211 | 114100 | 840094210 | 7880 | 7880 | 7880 | 7880 | 9 |
| 431 | 20231211 | 114000 | 840023290 | 7880 | 7870 | 7880 | 7870 | 163 |
| 432 | 20231211 | 113900 | 838740470 | 7870 | 7870 | 7870 | 7870 | 1 |
| 433 | 20231211 | 113800 | 838732600 | 7880 | 7880 | 7880 | 7880 | 443 |
| 434 | 20231211 | 113700 | 835241760 | 7880 | 7880 | 7880 | 7880 | 20 |
| 435 | 20231211 | 113600 | 835084160 | 7890 | 7890 | 7890 | 7890 | 1 |
| 436 | 20231211 | 113500 | 835076270 | 7890 | 7890 | 7890 | 7890 | 10 |
| 437 | 20231211 | 113400 | 834997370 | 7890 | 7890 | 7890 | 7890 | 222 |
| 438 | 20231211 | 113300 | 833245790 | 7890 | 7890 | 7890 | 7890 | 0 |
| 439 | 20231211 | 113200 | 833245790 | 7890 | 7890 | 7890 | 7890 | 0 |
| 440 | 20231211 | 113100 | 833245790 | 7890 | 7890 | 7890 | 7890 | 31 |
| 441 | 20231211 | 113000 | 833001200 | 7890 | 7890 | 7890 | 7890 | 1118 |
| 442 | 20231211 | 112900 | 824180180 | 7890 | 7890 | 7890 | 7870 | 2843 |
| 443 | 20231211 | 112800 | 801794540 | 7900 | 7900 | 7900 | 7900 | 0 |
| 444 | 20231211 | 112700 | 801794540 | 7900 | 7900 | 7900 | 7900 | 0 |
| 445 | 20231211 | 112600 | 801794540 | 7900 | 7900 | 7900 | 7900 | 0 |
| 446 | 20231211 | 112500 | 801794540 | 7900 | 7910 | 7910 | 7900 | 2935 |
| 447 | 20231211 | 112400 | 778583780 | 7910 | 7910 | 7910 | 7910 | 100 |
| 448 | 20231211 | 112300 | 777792780 | 7920 | 7920 | 7920 | 7920 | 93 |
| 449 | 20231211 | 112200 | 777056220 | 7920 | 7920 | 7920 | 7920 | 20 |
| 450 | 20231211 | 112100 | 776897820 | 7920 | 7920 | 7920 | 7920 | 515 |
| 451 | 20231211 | 112000 | 772819020 | 7930 | 7930 | 7930 | 7930 | 100 |
| 452 | 20231211 | 111900 | 772026020 | 7930 | 7930 | 7930 | 7930 | 109 |
| 453 | 20231211 | 111800 | 771161650 | 7930 | 7930 | 7930 | 7930 | 1 |
| 454 | 20231211 | 111700 | 771153720 | 7930 | 7930 | 7930 | 7930 | 87 |
| 455 | 20231211 | 111600 | 770463810 | 7910 | 7920 | 7920 | 7910 | 186 |
| 456 | 20231211 | 111500 | 768992390 | 7910 | 7910 | 7910 | 7910 | 9 |
| 457 | 20231211 | 111400 | 768921200 | 7930 | 7930 | 7930 | 7920 | 552 |
| 458 | 20231211 | 111300 | 764545050 | 7940 | 7940 | 7940 | 7940 | 1 |
| 459 | 20231211 | 111200 | 764537110 | 7940 | 7940 | 7940 | 7940 | 20 |
| 460 | 20231211 | 111100 | 764378310 | 7930 | 7930 | 7930 | 7930 | 205 |
| 461 | 20231211 | 111000 | 762752660 | 7920 | 7920 | 7920 | 7920 | 87 |
| 462 | 20231211 | 110900 | 762063620 | 7940 | 7940 | 7940 | 7940 | 1 |
| 463 | 20231211 | 110800 | 762055680 | 7930 | 7930 | 7930 | 7930 | 0 |
| 464 | 20231211 | 110700 | 762055680 | 7930 | 7940 | 7940 | 7930 | 601 |
| 465 | 20231211 | 110600 | 757289600 | 7940 | 7950 | 7950 | 7940 | 2975 |
| 466 | 20231211 | 110500 | 733664230 | 7940 | 7930 | 7940 | 7930 | 2615 |
| 467 | 20231211 | 110400 | 712904440 | 7930 | 7930 | 7930 | 7930 | 1 |
| 468 | 20231211 | 110300 | 712896510 | 7920 | 7920 | 7920 | 7920 | 385 |
| 469 | 20231211 | 110200 | 709847310 | 7920 | 7920 | 7920 | 7920 | 0 |
| 470 | 20231211 | 110100 | 709847310 | 7920 | 7920 | 7920 | 7920 | 0 |
| 471 | 20231211 | 110000 | 709847310 | 7920 | 7920 | 7920 | 7920 | 400 |
| 472 | 20231211 | 105900 | 706679310 | 7920 | 7910 | 7920 | 7910 | 121 |
| 473 | 20231211 | 105800 | 705721110 | 7900 | 7900 | 7900 | 7900 | 29 |
| 474 | 20231211 | 105700 | 705492010 | 7900 | 7900 | 7900 | 7900 | 6 |
| 475 | 20231211 | 105600 | 705444610 | 7910 | 7910 | 7910 | 7910 | 50 |
| 476 | 20231211 | 105500 | 705049110 | 7910 | 7910 | 7910 | 7910 | 128 |
| 477 | 20231211 | 105400 | 704036630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 478 | 20231211 | 105300 | 704036630 | 7900 | 7910 | 7910 | 7900 | 392 |
| 479 | 20231211 | 105200 | 700936070 | 7910 | 7910 | 7910 | 7910 | 0 |
| 480 | 20231211 | 105100 | 700936070 | 7910 | 7910 | 7910 | 7910 | 33 |
| 481 | 20231211 | 105000 | 700675040 | 7910 | 7910 | 7910 | 7910 | 50 |
| 482 | 20231211 | 104900 | 700279540 | 7920 | 7920 | 7920 | 7920 | 0 |
| 483 | 20231211 | 104800 | 700279540 | 7920 | 7900 | 7920 | 7900 | 87 |
| 484 | 20231211 | 104700 | 699592200 | 7900 | 7910 | 7910 | 7900 | 777 |
| 485 | 20231211 | 104600 | 693448790 | 7910 | 7930 | 7930 | 7910 | 119 |
| 486 | 20231211 | 104500 | 692507120 | 7930 | 7920 | 7930 | 7920 | 950 |
| 487 | 20231211 | 104400 | 684976120 | 7930 | 7930 | 7930 | 7930 | 14 |
| 488 | 20231211 | 104300 | 684865100 | 7930 | 7920 | 7930 | 7920 | 2000 |
| 489 | 20231211 | 104200 | 669012950 | 7910 | 7910 | 7910 | 7910 | 377 |
| 490 | 20231211 | 104100 | 666030880 | 7930 | 7900 | 7930 | 7890 | 1634 |
| 491 | 20231211 | 104000 | 653106860 | 7890 | 7880 | 7890 | 7880 | 506 |
| 492 | 20231211 | 103900 | 649116970 | 7870 | 7870 | 7870 | 7870 | 0 |
| 493 | 20231211 | 103800 | 649116970 | 7870 | 7870 | 7870 | 7870 | 90 |
| 494 | 20231211 | 103700 | 648408670 | 7870 | 7870 | 7870 | 7870 | 130 |
| 495 | 20231211 | 103600 | 647385570 | 7870 | 7860 | 7870 | 7860 | 260 |
| 496 | 20231211 | 103500 | 645341870 | 7870 | 7870 | 7870 | 7870 | 197 |
| 497 | 20231211 | 103400 | 643791480 | 7860 | 7860 | 7860 | 7860 | 449 |
| 498 | 20231211 | 103300 | 640262340 | 7870 | 7870 | 7870 | 7870 | 0 |
| 499 | 20231211 | 103200 | 640262340 | 7870 | 7870 | 7870 | 7870 | 58 |
| 500 | 20231211 | 103100 | 639805880 | 7880 | 7870 | 7880 | 7870 | 162 |
| 501 | 20231211 | 103000 | 638530340 | 7870 | 7870 | 7870 | 7870 | 11 |
| 502 | 20231211 | 102900 | 638443770 | 7870 | 7870 | 7870 | 7870 | 0 |
| 503 | 20231211 | 102800 | 638443770 | 7870 | 7860 | 7870 | 7860 | 18 |
| 504 | 20231211 | 102700 | 638302210 | 7860 | 7860 | 7860 | 7860 | 0 |
| 505 | 20231211 | 102600 | 638302210 | 7860 | 7860 | 7860 | 7860 | 121 |
| 506 | 20231211 | 102500 | 637351150 | 7860 | 7860 | 7860 | 7860 | 712 |
| 507 | 20231211 | 102400 | 631754830 | 7870 | 7870 | 7870 | 7870 | 0 |
| 508 | 20231211 | 102300 | 631754830 | 7870 | 7860 | 7870 | 7860 | 2290 |
| 509 | 20231211 | 102200 | 613755410 | 7860 | 7870 | 7870 | 7860 | 119 |
| 510 | 20231211 | 102100 | 612818940 | 7870 | 7870 | 7880 | 7870 | 1075 |
| 511 | 20231211 | 102000 | 604349670 | 7870 | 7870 | 7870 | 7870 | 214 |
| 512 | 20231211 | 101900 | 602665490 | 7870 | 7870 | 7870 | 7870 | 0 |
| 513 | 20231211 | 101800 | 602665490 | 7870 | 7870 | 7870 | 7870 | 96 |
| 514 | 20231211 | 101700 | 601909970 | 7870 | 7870 | 7870 | 7870 | 89 |
| 515 | 20231211 | 101600 | 601209540 | 7870 | 7870 | 7870 | 7870 | 0 |
| 516 | 20231211 | 101500 | 601209540 | 7870 | 7870 | 7870 | 7870 | 1011 |
| 517 | 20231211 | 101400 | 593252970 | 7880 | 7870 | 7880 | 7870 | 81 |
| 518 | 20231211 | 101300 | 592614700 | 7880 | 7880 | 7880 | 7880 | 1 |
| 519 | 20231211 | 101200 | 592606820 | 7880 | 7880 | 7880 | 7880 | 130 |
| 520 | 20231211 | 101100 | 591582420 | 7880 | 7880 | 7880 | 7880 | 50 |
| 521 | 20231211 | 101000 | 591188420 | 7880 | 7870 | 7880 | 7870 | 568 |
| 522 | 20231211 | 100900 | 586714500 | 7870 | 7870 | 7870 | 7870 | 550 |
| 523 | 20231211 | 100800 | 582386000 | 7870 | 7870 | 7870 | 7870 | 20 |
| 524 | 20231211 | 100700 | 582228600 | 7890 | 7870 | 7890 | 7870 | 179 |
| 525 | 20231211 | 100600 | 580819370 | 7890 | 7890 | 7890 | 7890 | 0 |
| 526 | 20231211 | 100500 | 580819370 | 7890 | 7890 | 7890 | 7890 | 55 |
| 527 | 20231211 | 100400 | 580385420 | 7880 | 7900 | 7900 | 7880 | 733 |
| 528 | 20231211 | 100300 | 574608260 | 7900 | 7890 | 7900 | 7890 | 1089 |
| 529 | 20231211 | 100200 | 566014860 | 7890 | 7890 | 7900 | 7890 | 148 |
| 530 | 20231211 | 100100 | 564846940 | 7890 | 7890 | 7890 | 7890 | 131 |
| 531 | 20231211 | 100000 | 563813350 | 7880 | 7880 | 7880 | 7880 | 121 |
| 532 | 20231211 | 095900 | 562859870 | 7870 | 7870 | 7870 | 7870 | 70 |
| 533 | 20231211 | 095800 | 562308970 | 7860 | 7850 | 7860 | 7850 | 305 |
| 534 | 20231211 | 095700 | 559913550 | 7850 | 7860 | 7860 | 7850 | 532 |
| 535 | 20231211 | 095600 | 555737030 | 7890 | 7880 | 7890 | 7860 | 640 |
| 536 | 20231211 | 095500 | 550705980 | 7860 | 7880 | 7880 | 7860 | 563 |
| 537 | 20231211 | 095400 | 546278970 | 7880 | 7880 | 7880 | 7880 | 301 |
| 538 | 20231211 | 095300 | 543907090 | 7880 | 7880 | 7890 | 7880 | 1964 |
| 539 | 20231211 | 095200 | 528430670 | 7880 | 7890 | 7900 | 7880 | 496 |
| 540 | 20231211 | 095100 | 524518970 | 7900 | 7890 | 7900 | 7890 | 161 |
| 541 | 20231211 | 095000 | 523248280 | 7890 | 7900 | 7900 | 7890 | 1006 |
| 542 | 20231211 | 094900 | 515310590 | 7910 | 7910 | 7910 | 7910 | 13 |
| 543 | 20231211 | 094800 | 515207760 | 7910 | 7910 | 7910 | 7910 | 1247 |
| 544 | 20231211 | 094700 | 505343990 | 7910 | 7910 | 7910 | 7910 | 3 |
| 545 | 20231211 | 094600 | 505320260 | 7910 | 7910 | 7910 | 7910 | 750 |
| 546 | 20231211 | 094500 | 499387760 | 7910 | 7920 | 7920 | 7910 | 450 |
| 547 | 20231211 | 094400 | 495826260 | 7920 | 7920 | 7920 | 7920 | 9 |
| 548 | 20231211 | 094300 | 495754980 | 7920 | 7910 | 7920 | 7910 | 272 |
| 549 | 20231211 | 094200 | 493602960 | 7910 | 7900 | 7910 | 7900 | 44 |
| 550 | 20231211 | 094100 | 493255350 | 7900 | 7920 | 7930 | 7890 | 2589 |
| 551 | 20231211 | 094000 | 472797400 | 7930 | 7940 | 7940 | 7880 | 10032 |
| 552 | 20231211 | 093900 | 393538100 | 7940 | 7940 | 7940 | 7940 | 329 |
| 553 | 20231211 | 093800 | 390925840 | 7940 | 7940 | 7940 | 7940 | 228 |
| 554 | 20231211 | 093700 | 389115520 | 7940 | 7930 | 7940 | 7920 | 217 |
| 555 | 20231211 | 093600 | 387394760 | 7920 | 7930 | 7940 | 7920 | 1500 |
| 556 | 20231211 | 093500 | 375508470 | 7920 | 7920 | 7920 | 7920 | 184 |
| 557 | 20231211 | 093400 | 374051190 | 7920 | 7920 | 7930 | 7920 | 2012 |
| 558 | 20231211 | 093300 | 358115850 | 7910 | 7920 | 7920 | 7910 | 132 |
| 559 | 20231211 | 093200 | 357071410 | 7930 | 7930 | 7930 | 7920 | 1115 |
| 560 | 20231211 | 093100 | 348240340 | 7920 | 7940 | 7940 | 7920 | 1788 |
| 561 | 20231211 | 093000 | 334063150 | 7960 | 7960 | 7960 | 7960 | 0 |
| 562 | 20231211 | 092900 | 334063150 | 7960 | 7950 | 7960 | 7940 | 2191 |
| 563 | 20231211 | 092800 | 316650680 | 7950 | 7960 | 7970 | 7950 | 1092 |
| 564 | 20231211 | 092700 | 307953880 | 7960 | 7970 | 7970 | 7960 | 1876 |
| 565 | 20231211 | 092600 | 293019840 | 7970 | 7970 | 7980 | 7960 | 799 |
| 566 | 20231211 | 092500 | 286652720 | 7970 | 7970 | 7970 | 7960 | 1716 |
| 567 | 20231211 | 092400 | 272977380 | 7960 | 7950 | 7970 | 7950 | 4288 |
| 568 | 20231211 | 092300 | 238820320 | 7950 | 7930 | 7950 | 7930 | 2752 |
| 569 | 20231211 | 092200 | 216958550 | 7930 | 7940 | 7940 | 7920 | 2900 |
| 570 | 20231211 | 092100 | 193935860 | 7930 | 7910 | 7930 | 7910 | 793 |
| 571 | 20231211 | 092000 | 187650690 | 7920 | 7910 | 7920 | 7910 | 28 |
| 572 | 20231211 | 091900 | 187429080 | 7910 | 7910 | 7920 | 7910 | 922 |
| 573 | 20231211 | 091800 | 180135680 | 7910 | 7910 | 7920 | 7910 | 2300 |
| 574 | 20231211 | 091700 | 161941170 | 7920 | 7920 | 7920 | 7920 | 2020 |
| 575 | 20231211 | 091600 | 145942770 | 7920 | 7910 | 7920 | 7880 | 1652 |
| 576 | 20231211 | 091500 | 132895950 | 7910 | 7890 | 7910 | 7880 | 1959 |
| 577 | 20231211 | 091400 | 117419380 | 7890 | 7890 | 7900 | 7890 | 1608 |
| 578 | 20231211 | 091300 | 104717800 | 7890 | 7870 | 7890 | 7860 | 733 |
| 579 | 20231211 | 091200 | 98938560 | 7860 | 7850 | 7860 | 7850 | 277 |
| 580 | 20231211 | 091100 | 96763080 | 7850 | 7860 | 7860 | 7850 | 202 |
| 581 | 20231211 | 091000 | 95177360 | 7860 | 7850 | 7860 | 7850 | 64 |
| 582 | 20231211 | 090900 | 94674860 | 7850 | 7870 | 7870 | 7850 | 595 |
| 583 | 20231211 | 090800 | 89995810 | 7870 | 7850 | 7870 | 7850 | 83 |
| 584 | 20231211 | 090700 | 89343840 | 7860 | 7860 | 7870 | 7860 | 539 |
| 585 | 20231211 | 090600 | 85107240 | 7860 | 7860 | 7860 | 7860 | 6 |
| 586 | 20231211 | 090500 | 85060080 | 7860 | 7830 | 7860 | 7820 | 142 |
| 587 | 20231211 | 090400 | 83949280 | 7820 | 7820 | 7820 | 7820 | 50 |
| 588 | 20231211 | 090300 | 83558280 | 7820 | 7830 | 7830 | 7820 | 1616 |
| 589 | 20231211 | 090200 | 70921130 | 7820 | 7840 | 7840 | 7820 | 459 |
| 590 | 20231211 | 090100 | 67327090 | 7850 | 7850 | 7850 | 7840 | 1617 |
| 591 | 20231211 | 090000 | 54633660 | 7850 | 7870 | 7910 | 7850 | 6946 |