28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 183800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 9189 |
| 3 | 20231208 | 183700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 4 | 20231208 | 183600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 5 | 20231208 | 183500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 6 | 20231208 | 183400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 7 | 20231208 | 183300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 8 | 20231208 | 183200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 9 | 20231208 | 183100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 10 | 20231208 | 183000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 11 | 20231208 | 182900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 12 | 20231208 | 182800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 13 | 20231208 | 182700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 14 | 20231208 | 182600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 15 | 20231208 | 182500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 16 | 20231208 | 182400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 17 | 20231208 | 182300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 18 | 20231208 | 182200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 19 | 20231208 | 182100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 20 | 20231208 | 182000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 21 | 20231208 | 181900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 22 | 20231208 | 181800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 23 | 20231208 | 181700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 24 | 20231208 | 181600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 25 | 20231208 | 181500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 26 | 20231208 | 181400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 27 | 20231208 | 181300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 28 | 20231208 | 181200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 29 | 20231208 | 181100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 30 | 20231208 | 181000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 31 | 20231208 | 180900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 32 | 20231208 | 180800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 9189 |
| 33 | 20231208 | 180700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 34 | 20231208 | 180600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 35 | 20231208 | 180500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 36 | 20231208 | 180400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 37 | 20231208 | 180300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 38 | 20231208 | 180200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 39 | 20231208 | 180100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 40 | 20231208 | 180000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 41 | 20231208 | 175900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 42 | 20231208 | 175800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 43 | 20231208 | 175700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 44 | 20231208 | 175600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 45 | 20231208 | 175500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 46 | 20231208 | 175400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 47 | 20231208 | 175300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 48 | 20231208 | 175200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 49 | 20231208 | 175100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 50 | 20231208 | 175000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 51 | 20231208 | 174900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 52 | 20231208 | 174800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 53 | 20231208 | 174700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 54 | 20231208 | 174600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 55 | 20231208 | 174500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 56 | 20231208 | 174400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 57 | 20231208 | 174300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 58 | 20231208 | 174200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 59 | 20231208 | 174100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 60 | 20231208 | 174000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 61 | 20231208 | 173900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 62 | 20231208 | 173800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 9189 |
| 63 | 20231208 | 173700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 64 | 20231208 | 173600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 65 | 20231208 | 173500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 66 | 20231208 | 173400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 67 | 20231208 | 173300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 68 | 20231208 | 173200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 69 | 20231208 | 173100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 70 | 20231208 | 173000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 71 | 20231208 | 172900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 72 | 20231208 | 172800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 73 | 20231208 | 172700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 74 | 20231208 | 172600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 75 | 20231208 | 172500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 76 | 20231208 | 172400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 77 | 20231208 | 172300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 78 | 20231208 | 172200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 79 | 20231208 | 172100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 80 | 20231208 | 172000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 81 | 20231208 | 171900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 82 | 20231208 | 171800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 83 | 20231208 | 171700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 84 | 20231208 | 171600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 85 | 20231208 | 171500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 86 | 20231208 | 171400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 87 | 20231208 | 171300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 88 | 20231208 | 171200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 89 | 20231208 | 171100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 90 | 20231208 | 171000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 91 | 20231208 | 170900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 92 | 20231208 | 170800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 9189 |
| 93 | 20231208 | 170700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 94 | 20231208 | 170600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 95 | 20231208 | 170500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 96 | 20231208 | 170400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 97 | 20231208 | 170300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 98 | 20231208 | 170200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 99 | 20231208 | 170100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 100 | 20231208 | 170000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 101 | 20231208 | 165900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 102 | 20231208 | 165800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 103 | 20231208 | 165700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 104 | 20231208 | 165600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 105 | 20231208 | 165500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 106 | 20231208 | 165400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 107 | 20231208 | 165300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 108 | 20231208 | 165200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 109 | 20231208 | 165100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 110 | 20231208 | 165000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 111 | 20231208 | 164900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 112 | 20231208 | 164800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 113 | 20231208 | 164700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 114 | 20231208 | 164600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 115 | 20231208 | 164500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 116 | 20231208 | 164400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 117 | 20231208 | 164300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 118 | 20231208 | 164200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 119 | 20231208 | 164100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 120 | 20231208 | 164000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 121 | 20231208 | 163900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 122 | 20231208 | 163800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 9189 |
| 123 | 20231208 | 163700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 124 | 20231208 | 163600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 125 | 20231208 | 163500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 126 | 20231208 | 163400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 127 | 20231208 | 163300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 128 | 20231208 | 163200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 129 | 20231208 | 163100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 130 | 20231208 | 163000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 131 | 20231208 | 162900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 132 | 20231208 | 162800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 133 | 20231208 | 162700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 134 | 20231208 | 162600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 135 | 20231208 | 162500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 136 | 20231208 | 162400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 137 | 20231208 | 162300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 138 | 20231208 | 162200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 139 | 20231208 | 162100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 140 | 20231208 | 162000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 141 | 20231208 | 161900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 142 | 20231208 | 161800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 143 | 20231208 | 161700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 144 | 20231208 | 161600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 145 | 20231208 | 161500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 146 | 20231208 | 161400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 147 | 20231208 | 161300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 148 | 20231208 | 161200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 149 | 20231208 | 161100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 150 | 20231208 | 161000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 151 | 20231208 | 160900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 152 | 20231208 | 160800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 9189 |
| 153 | 20231208 | 160700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 154 | 20231208 | 160600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 155 | 20231208 | 160500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 156 | 20231208 | 160400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 157 | 20231208 | 160300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 158 | 20231208 | 160200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 159 | 20231208 | 160100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 160 | 20231208 | 160000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 161 | 20231208 | 155900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 162 | 20231208 | 155800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 163 | 20231208 | 155700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 164 | 20231208 | 155600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 165 | 20231208 | 155500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 166 | 20231208 | 155400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 167 | 20231208 | 155300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 168 | 20231208 | 155200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 169 | 20231208 | 155100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 170 | 20231208 | 155000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 171 | 20231208 | 154900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 172 | 20231208 | 154800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 173 | 20231208 | 154700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 174 | 20231208 | 154600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 175 | 20231208 | 154500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 176 | 20231208 | 154400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 177 | 20231208 | 154300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 178 | 20231208 | 154200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 179 | 20231208 | 154100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 180 | 20231208 | 154000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 181 | 20231208 | 153900 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 182 | 20231208 | 153800 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 9189 |
| 183 | 20231208 | 153700 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 184 | 20231208 | 153600 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 185 | 20231208 | 153500 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 186 | 20231208 | 153400 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 187 | 20231208 | 153300 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 188 | 20231208 | 153200 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 189 | 20231208 | 153100 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 0 |
| 190 | 20231208 | 153000 | 2471370660 | 6670 | 6670 | 6670 | 6670 | 9189 |
| 191 | 20231208 | 152900 | 2410080030 | 6660 | 6660 | 6660 | 6660 | 0 |
| 192 | 20231208 | 152800 | 2410080030 | 6660 | 6660 | 6660 | 6660 | 0 |
| 193 | 20231208 | 152700 | 2410080030 | 6660 | 6660 | 6660 | 6660 | 0 |
| 194 | 20231208 | 152600 | 2410080030 | 6660 | 6660 | 6660 | 6660 | 0 |
| 195 | 20231208 | 152500 | 2410080030 | 6660 | 6660 | 6660 | 6660 | 0 |
| 196 | 20231208 | 152400 | 2410080030 | 6660 | 6660 | 6660 | 6660 | 0 |
| 197 | 20231208 | 152300 | 2410080030 | 6660 | 6660 | 6660 | 6660 | 0 |
| 198 | 20231208 | 152200 | 2410080030 | 6660 | 6660 | 6660 | 6660 | 0 |
| 199 | 20231208 | 152100 | 2410080030 | 6660 | 6660 | 6660 | 6660 | 0 |
| 200 | 20231208 | 152000 | 2410080030 | 6660 | 6660 | 6660 | 6660 | 0 |
| 201 | 20231208 | 151900 | 2410080030 | 6660 | 6680 | 6690 | 6660 | 2832 |
| 202 | 20231208 | 151800 | 2391184730 | 6680 | 6660 | 6680 | 6660 | 1761 |
| 203 | 20231208 | 151700 | 2379442220 | 6660 | 6670 | 6680 | 6660 | 166 |
| 204 | 20231208 | 151600 | 2378335280 | 6670 | 6680 | 6680 | 6670 | 655 |
| 205 | 20231208 | 151500 | 2373960630 | 6680 | 6650 | 6680 | 6650 | 811 |
| 206 | 20231208 | 151400 | 2368552030 | 6650 | 6650 | 6680 | 6650 | 1110 |
| 207 | 20231208 | 151300 | 2361155590 | 6650 | 6650 | 6660 | 6650 | 452 |
| 208 | 20231208 | 151200 | 2358145880 | 6640 | 6640 | 6640 | 6640 | 174 |
| 209 | 20231208 | 151100 | 2356990520 | 6640 | 6650 | 6650 | 6640 | 1352 |
| 210 | 20231208 | 151000 | 2348004720 | 6660 | 6650 | 6660 | 6650 | 1147 |
| 211 | 20231208 | 150900 | 2340365800 | 6660 | 6670 | 6670 | 6660 | 1052 |
| 212 | 20231208 | 150800 | 2333350390 | 6670 | 6640 | 6670 | 6640 | 1847 |
| 213 | 20231208 | 150700 | 2321056240 | 6650 | 6650 | 6650 | 6650 | 1099 |
| 214 | 20231208 | 150600 | 2313747890 | 6630 | 6640 | 6650 | 6630 | 1771 |
| 215 | 20231208 | 150500 | 2301990780 | 6640 | 6650 | 6650 | 6640 | 140 |
| 216 | 20231208 | 150400 | 2301060030 | 6650 | 6640 | 6650 | 6640 | 751 |
| 217 | 20231208 | 150300 | 2296071890 | 6650 | 6640 | 6650 | 6640 | 410 |
| 218 | 20231208 | 150200 | 2293349480 | 6630 | 6630 | 6630 | 6620 | 851 |
| 219 | 20231208 | 150100 | 2287708350 | 6630 | 6640 | 6640 | 6630 | 1517 |
| 220 | 20231208 | 150000 | 2277650380 | 6620 | 6640 | 6640 | 6620 | 11 |
| 221 | 20231208 | 145900 | 2277577360 | 6640 | 6630 | 6640 | 6620 | 477 |
| 222 | 20231208 | 145800 | 2274414540 | 6640 | 6620 | 6640 | 6620 | 365 |
| 223 | 20231208 | 145700 | 2271991960 | 6620 | 6630 | 6630 | 6620 | 218 |
| 224 | 20231208 | 145600 | 2270546820 | 6620 | 6650 | 6650 | 6620 | 3000 |
| 225 | 20231208 | 145500 | 2250660830 | 6660 | 6660 | 6670 | 6660 | 1719 |
| 226 | 20231208 | 145400 | 2239212280 | 6660 | 6660 | 6670 | 6660 | 3167 |
| 227 | 20231208 | 145300 | 2218120050 | 6660 | 6640 | 6660 | 6640 | 3702 |
| 228 | 20231208 | 145200 | 2193501080 | 6630 | 6620 | 6640 | 6620 | 734 |
| 229 | 20231208 | 145100 | 2188632210 | 6630 | 6620 | 6630 | 6620 | 2189 |
| 230 | 20231208 | 145000 | 2174128390 | 6620 | 6620 | 6630 | 6620 | 1057 |
| 231 | 20231208 | 144900 | 2167131040 | 6620 | 6620 | 6620 | 6620 | 6 |
| 232 | 20231208 | 144800 | 2167091320 | 6620 | 6620 | 6620 | 6620 | 1023 |
| 233 | 20231208 | 144700 | 2160319060 | 6630 | 6620 | 6630 | 6620 | 589 |
| 234 | 20231208 | 144600 | 2156419730 | 6620 | 6630 | 6630 | 6610 | 1977 |
| 235 | 20231208 | 144500 | 2143336770 | 6630 | 6630 | 6630 | 6620 | 316 |
| 236 | 20231208 | 144400 | 2141242810 | 6630 | 6630 | 6640 | 6630 | 447 |
| 237 | 20231208 | 144300 | 2138278830 | 6630 | 6620 | 6630 | 6620 | 2366 |
| 238 | 20231208 | 144200 | 2122607010 | 6620 | 6620 | 6620 | 6620 | 19 |
| 239 | 20231208 | 144100 | 2122481230 | 6620 | 6620 | 6620 | 6610 | 384 |
| 240 | 20231208 | 144000 | 2119941150 | 6610 | 6610 | 6620 | 6610 | 479 |
| 241 | 20231208 | 143900 | 2116772930 | 6610 | 6600 | 6610 | 6600 | 1412 |
| 242 | 20231208 | 143800 | 2107439670 | 6600 | 6600 | 6610 | 6600 | 307 |
| 243 | 20231208 | 143700 | 2105413120 | 6600 | 6600 | 6600 | 6600 | 1 |
| 244 | 20231208 | 143600 | 2105406520 | 6580 | 6600 | 6610 | 6580 | 308 |
| 245 | 20231208 | 143500 | 2103379630 | 6610 | 6600 | 6610 | 6600 | 318 |
| 246 | 20231208 | 143400 | 2101280650 | 6600 | 6600 | 6600 | 6580 | 128 |
| 247 | 20231208 | 143300 | 2100438050 | 6580 | 6590 | 6600 | 6580 | 280 |
| 248 | 20231208 | 143200 | 2098594600 | 6600 | 6600 | 6600 | 6600 | 99 |
| 249 | 20231208 | 143100 | 2097941200 | 6600 | 6600 | 6600 | 6600 | 104 |
| 250 | 20231208 | 143000 | 2097254800 | 6600 | 6600 | 6610 | 6600 | 945 |
| 251 | 20231208 | 142900 | 2091017780 | 6600 | 6590 | 6600 | 6590 | 450 |
| 252 | 20231208 | 142800 | 2088048780 | 6600 | 6600 | 6600 | 6580 | 754 |
| 253 | 20231208 | 142700 | 2083080250 | 6590 | 6590 | 6590 | 6590 | 665 |
| 254 | 20231208 | 142600 | 2078697900 | 6590 | 6570 | 6590 | 6570 | 1241 |
| 255 | 20231208 | 142500 | 2070534110 | 6570 | 6580 | 6580 | 6570 | 150 |
| 256 | 20231208 | 142400 | 2069548110 | 6580 | 6580 | 6580 | 6580 | 218 |
| 257 | 20231208 | 142300 | 2068113670 | 6580 | 6580 | 6580 | 6570 | 27 |
| 258 | 20231208 | 142200 | 2067936120 | 6580 | 6580 | 6580 | 6580 | 1 |
| 259 | 20231208 | 142100 | 2067929540 | 6570 | 6570 | 6580 | 6570 | 597 |
| 260 | 20231208 | 142000 | 2064007040 | 6580 | 6580 | 6580 | 6580 | 150 |
| 261 | 20231208 | 141900 | 2063020040 | 6570 | 6580 | 6580 | 6570 | 213 |
| 262 | 20231208 | 141800 | 2061618560 | 6580 | 6580 | 6580 | 6580 | 675 |
| 263 | 20231208 | 141700 | 2057177060 | 6580 | 6570 | 6580 | 6560 | 547 |
| 264 | 20231208 | 141600 | 2053584260 | 6570 | 6550 | 6570 | 6550 | 343 |
| 265 | 20231208 | 141500 | 2051336570 | 6550 | 6550 | 6550 | 6550 | 369 |
| 266 | 20231208 | 141400 | 2048919620 | 6550 | 6550 | 6560 | 6550 | 35 |
| 267 | 20231208 | 141300 | 2048690360 | 6540 | 6550 | 6550 | 6540 | 2185 |
| 268 | 20231208 | 141200 | 2034395950 | 6540 | 6560 | 6560 | 6540 | 351 |
| 269 | 20231208 | 141100 | 2032096880 | 6560 | 6560 | 6570 | 6550 | 34 |
| 270 | 20231208 | 141000 | 2031874040 | 6560 | 6570 | 6570 | 6560 | 198 |
| 271 | 20231208 | 140900 | 2030573300 | 6570 | 6570 | 6570 | 6570 | 102 |
| 272 | 20231208 | 140800 | 2029903160 | 6570 | 6550 | 6570 | 6550 | 124 |
| 273 | 20231208 | 140700 | 2029088650 | 6550 | 6570 | 6570 | 6540 | 526 |
| 274 | 20231208 | 140600 | 2025635320 | 6570 | 6560 | 6570 | 6560 | 3 |
| 275 | 20231208 | 140500 | 2025615630 | 6550 | 6550 | 6560 | 6550 | 569 |
| 276 | 20231208 | 140400 | 2021886410 | 6550 | 6560 | 6560 | 6550 | 502 |
| 277 | 20231208 | 140300 | 2018595310 | 6560 | 6560 | 6560 | 6560 | 4 |
| 278 | 20231208 | 140200 | 2018569070 | 6560 | 6550 | 6560 | 6540 | 349 |
| 279 | 20231208 | 140100 | 2016284110 | 6550 | 6550 | 6550 | 6540 | 337 |
| 280 | 20231208 | 140000 | 2014080070 | 6550 | 6550 | 6550 | 6550 | 10 |
| 281 | 20231208 | 135900 | 2014014570 | 6550 | 6550 | 6550 | 6540 | 39 |
| 282 | 20231208 | 135800 | 2013759130 | 6550 | 6550 | 6550 | 6540 | 271 |
| 283 | 20231208 | 135700 | 2011984090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 284 | 20231208 | 135600 | 2011984090 | 6550 | 6530 | 6550 | 6530 | 317 |
| 285 | 20231208 | 135500 | 2009910930 | 6530 | 6540 | 6540 | 6530 | 412 |
| 286 | 20231208 | 135400 | 2007220450 | 6540 | 6540 | 6540 | 6530 | 7 |
| 287 | 20231208 | 135300 | 2007174680 | 6540 | 6540 | 6550 | 6530 | 878 |
| 288 | 20231208 | 135200 | 2001432100 | 6540 | 6540 | 6540 | 6540 | 60 |
| 289 | 20231208 | 135100 | 2001039700 | 6540 | 6540 | 6540 | 6540 | 40 |
| 290 | 20231208 | 135000 | 2000778100 | 6550 | 6550 | 6550 | 6550 | 160 |
| 291 | 20231208 | 134900 | 1999730100 | 6560 | 6560 | 6560 | 6560 | 0 |
| 292 | 20231208 | 134800 | 1999730100 | 6560 | 6560 | 6560 | 6560 | 1 |
| 293 | 20231208 | 134700 | 1999723540 | 6550 | 6530 | 6550 | 6530 | 41 |
| 294 | 20231208 | 134600 | 1999455010 | 6550 | 6540 | 6550 | 6540 | 274 |
| 295 | 20231208 | 134500 | 1997662850 | 6540 | 6550 | 6550 | 6540 | 595 |
| 296 | 20231208 | 134400 | 1993771460 | 6540 | 6540 | 6540 | 6540 | 0 |
| 297 | 20231208 | 134300 | 1993771460 | 6540 | 6540 | 6540 | 6540 | 100 |
| 298 | 20231208 | 134200 | 1993117460 | 6540 | 6560 | 6560 | 6540 | 453 |
| 299 | 20231208 | 134100 | 1990152840 | 6550 | 6550 | 6550 | 6550 | 0 |
| 300 | 20231208 | 134000 | 1990152840 | 6550 | 6550 | 6550 | 6550 | 92 |
| 301 | 20231208 | 133900 | 1989550240 | 6550 | 6550 | 6550 | 6550 | 574 |
| 302 | 20231208 | 133800 | 1985790540 | 6550 | 6550 | 6560 | 6540 | 120 |
| 303 | 20231208 | 133700 | 1985004890 | 6570 | 6550 | 6570 | 6540 | 400 |
| 304 | 20231208 | 133600 | 1982384880 | 6560 | 6560 | 6560 | 6560 | 100 |
| 305 | 20231208 | 133500 | 1981728880 | 6560 | 6560 | 6560 | 6560 | 18 |
| 306 | 20231208 | 133400 | 1981610800 | 6560 | 6550 | 6560 | 6550 | 82 |
| 307 | 20231208 | 133300 | 1981073690 | 6540 | 6540 | 6540 | 6540 | 4 |
| 308 | 20231208 | 133200 | 1981047530 | 6530 | 6530 | 6530 | 6530 | 0 |
| 309 | 20231208 | 133100 | 1981047530 | 6530 | 6530 | 6530 | 6530 | 500 |
| 310 | 20231208 | 133000 | 1977782530 | 6530 | 6530 | 6530 | 6530 | 163 |
| 311 | 20231208 | 132900 | 1976718140 | 6530 | 6560 | 6560 | 6530 | 2157 |
| 312 | 20231208 | 132800 | 1962620080 | 6550 | 6550 | 6550 | 6550 | 3 |
| 313 | 20231208 | 132700 | 1962600430 | 6560 | 6540 | 6560 | 6540 | 67 |
| 314 | 20231208 | 132600 | 1962161590 | 6550 | 6530 | 6550 | 6530 | 53 |
| 315 | 20231208 | 132500 | 1961814930 | 6530 | 6540 | 6540 | 6530 | 415 |
| 316 | 20231208 | 132400 | 1959101590 | 6550 | 6540 | 6550 | 6540 | 11 |
| 317 | 20231208 | 132300 | 1959029550 | 6540 | 6540 | 6540 | 6540 | 291 |
| 318 | 20231208 | 132200 | 1957126410 | 6540 | 6540 | 6540 | 6540 | 208 |
| 319 | 20231208 | 132100 | 1955766090 | 6530 | 6530 | 6530 | 6530 | 396 |
| 320 | 20231208 | 132000 | 1953180210 | 6550 | 6530 | 6550 | 6530 | 707 |
| 321 | 20231208 | 131900 | 1948563480 | 6530 | 6540 | 6540 | 6530 | 594 |
| 322 | 20231208 | 131800 | 1944681040 | 6540 | 6550 | 6550 | 6540 | 322 |
| 323 | 20231208 | 131700 | 1942573060 | 6550 | 6540 | 6560 | 6540 | 1065 |
| 324 | 20231208 | 131600 | 1935606760 | 6550 | 6550 | 6550 | 6540 | 1054 |
| 325 | 20231208 | 131500 | 1928703430 | 6560 | 6560 | 6560 | 6560 | 11 |
| 326 | 20231208 | 131400 | 1928631270 | 6560 | 6570 | 6570 | 6560 | 17 |
| 327 | 20231208 | 131300 | 1928519730 | 6560 | 6560 | 6560 | 6560 | 57 |
| 328 | 20231208 | 131200 | 1928145810 | 6570 | 6560 | 6570 | 6560 | 102 |
| 329 | 20231208 | 131100 | 1927476680 | 6570 | 6570 | 6580 | 6570 | 242 |
| 330 | 20231208 | 131000 | 1925886730 | 6570 | 6580 | 6580 | 6570 | 126 |
| 331 | 20231208 | 130900 | 1925057890 | 6580 | 6580 | 6580 | 6560 | 27 |
| 332 | 20231208 | 130800 | 1924880530 | 6580 | 6570 | 6580 | 6570 | 926 |
| 333 | 20231208 | 130700 | 1918796560 | 6570 | 6570 | 6570 | 6570 | 11 |
| 334 | 20231208 | 130600 | 1918724290 | 6550 | 6550 | 6550 | 6550 | 164 |
| 335 | 20231208 | 130500 | 1917650090 | 6550 | 6550 | 6570 | 6550 | 472 |
| 336 | 20231208 | 130400 | 1914558470 | 6550 | 6550 | 6550 | 6550 | 0 |
| 337 | 20231208 | 130300 | 1914558470 | 6550 | 6550 | 6550 | 6550 | 100 |
| 338 | 20231208 | 130200 | 1913903470 | 6580 | 6570 | 6580 | 6570 | 102 |
| 339 | 20231208 | 130100 | 1913233320 | 6570 | 6560 | 6570 | 6560 | 251 |
| 340 | 20231208 | 130000 | 1911585750 | 6560 | 6560 | 6560 | 6560 | 160 |
| 341 | 20231208 | 125900 | 1910536150 | 6560 | 6560 | 6560 | 6560 | 54 |
| 342 | 20231208 | 125800 | 1910181910 | 6560 | 6560 | 6560 | 6560 | 71 |
| 343 | 20231208 | 125700 | 1909716150 | 6570 | 6550 | 6570 | 6550 | 41 |
| 344 | 20231208 | 125600 | 1909447180 | 6570 | 6570 | 6570 | 6570 | 79 |
| 345 | 20231208 | 125500 | 1908928150 | 6570 | 6560 | 6570 | 6540 | 910 |
| 346 | 20231208 | 125400 | 1902973890 | 6570 | 6570 | 6570 | 6570 | 100 |
| 347 | 20231208 | 125300 | 1902316890 | 6570 | 6550 | 6570 | 6550 | 71 |
| 348 | 20231208 | 125200 | 1901851660 | 6540 | 6530 | 6540 | 6530 | 922 |
| 349 | 20231208 | 125100 | 1895830900 | 6530 | 6540 | 6540 | 6530 | 610 |
| 350 | 20231208 | 125000 | 1891847570 | 6540 | 6540 | 6540 | 6530 | 365 |
| 351 | 20231208 | 124900 | 1889460720 | 6540 | 6540 | 6540 | 6520 | 434 |
| 352 | 20231208 | 124800 | 1886626380 | 6540 | 6530 | 6540 | 6520 | 2754 |
| 353 | 20231208 | 124700 | 1868645350 | 6540 | 6540 | 6540 | 6540 | 693 |
| 354 | 20231208 | 124600 | 1864113130 | 6520 | 6530 | 6540 | 6520 | 2414 |
| 355 | 20231208 | 124500 | 1848352190 | 6530 | 6540 | 6540 | 6530 | 402 |
| 356 | 20231208 | 124400 | 1845723140 | 6540 | 6560 | 6560 | 6540 | 276 |
| 357 | 20231208 | 124300 | 1843915350 | 6570 | 6560 | 6570 | 6550 | 196 |
| 358 | 20231208 | 124200 | 1842629470 | 6550 | 6560 | 6560 | 6550 | 699 |
| 359 | 20231208 | 124100 | 1838045030 | 6550 | 6520 | 6550 | 6520 | 3925 |
| 360 | 20231208 | 124000 | 1812418190 | 6520 | 6540 | 6540 | 6520 | 2565 |
| 361 | 20231208 | 123900 | 1795665380 | 6550 | 6540 | 6550 | 6530 | 318 |
| 362 | 20231208 | 123800 | 1793587750 | 6550 | 6530 | 6550 | 6530 | 432 |
| 363 | 20231208 | 123700 | 1790766700 | 6530 | 6560 | 6560 | 6530 | 676 |
| 364 | 20231208 | 123600 | 1786352330 | 6530 | 6600 | 6600 | 6530 | 7200 |
| 365 | 20231208 | 123500 | 1739261370 | 6590 | 6580 | 6600 | 6580 | 33 |
| 366 | 20231208 | 123400 | 1739043730 | 6580 | 6590 | 6590 | 6550 | 1161 |
| 367 | 20231208 | 123300 | 1731419970 | 6590 | 6590 | 6590 | 6590 | 133 |
| 368 | 20231208 | 123200 | 1730543500 | 6590 | 6570 | 6590 | 6570 | 195 |
| 369 | 20231208 | 123100 | 1729260890 | 6570 | 6570 | 6570 | 6540 | 926 |
| 370 | 20231208 | 123000 | 1723193720 | 6570 | 6570 | 6570 | 6550 | 160 |
| 371 | 20231208 | 122900 | 1722142920 | 6570 | 6550 | 6570 | 6550 | 929 |
| 372 | 20231208 | 122800 | 1716057530 | 6550 | 6570 | 6570 | 6550 | 17 |
| 373 | 20231208 | 122700 | 1715945980 | 6570 | 6560 | 6570 | 6530 | 8258 |
| 374 | 20231208 | 122600 | 1661946980 | 6570 | 6600 | 6600 | 6560 | 1939 |
| 375 | 20231208 | 122500 | 1649220190 | 6600 | 6610 | 6610 | 6560 | 3373 |
| 376 | 20231208 | 122400 | 1627049480 | 6610 | 6600 | 6610 | 6600 | 591 |
| 377 | 20231208 | 122300 | 1623144030 | 6600 | 6600 | 6600 | 6600 | 4 |
| 378 | 20231208 | 122200 | 1623117630 | 6570 | 6580 | 6580 | 6570 | 1000 |
| 379 | 20231208 | 122100 | 1616539150 | 6580 | 6570 | 6590 | 6570 | 512 |
| 380 | 20231208 | 122000 | 1613170090 | 6570 | 6600 | 6600 | 6570 | 9774 |
| 381 | 20231208 | 121900 | 1548786320 | 6610 | 6600 | 6610 | 6600 | 307 |
| 382 | 20231208 | 121800 | 1546760020 | 6600 | 6610 | 6610 | 6600 | 16 |
| 383 | 20231208 | 121700 | 1546654290 | 6600 | 6610 | 6610 | 6600 | 753 |
| 384 | 20231208 | 121600 | 1541680390 | 6610 | 6610 | 6610 | 6610 | 61 |
| 385 | 20231208 | 121500 | 1541277180 | 6610 | 6610 | 6620 | 6600 | 7464 |
| 386 | 20231208 | 121400 | 1491999480 | 6610 | 6630 | 6630 | 6610 | 7266 |
| 387 | 20231208 | 121300 | 1443929260 | 6630 | 6630 | 6630 | 6630 | 100 |
| 388 | 20231208 | 121200 | 1443266260 | 6630 | 6630 | 6630 | 6630 | 1147 |
| 389 | 20231208 | 121100 | 1435661650 | 6640 | 6640 | 6640 | 6640 | 0 |
| 390 | 20231208 | 121000 | 1435661650 | 6640 | 6630 | 6640 | 6630 | 1214 |
| 391 | 20231208 | 120900 | 1427612800 | 6640 | 6640 | 6640 | 6640 | 1451 |
| 392 | 20231208 | 120800 | 1417978160 | 6650 | 6650 | 6650 | 6650 | 105 |
| 393 | 20231208 | 120700 | 1417279910 | 6650 | 6660 | 6660 | 6640 | 507 |
| 394 | 20231208 | 120600 | 1413913380 | 6640 | 6660 | 6660 | 6640 | 45 |
| 395 | 20231208 | 120500 | 1413614530 | 6650 | 6650 | 6650 | 6650 | 787 |
| 396 | 20231208 | 120400 | 1408380980 | 6660 | 6650 | 6660 | 6650 | 702 |
| 397 | 20231208 | 120300 | 1403712660 | 6660 | 6660 | 6660 | 6660 | 200 |
| 398 | 20231208 | 120200 | 1402380660 | 6660 | 6660 | 6660 | 6660 | 200 |
| 399 | 20231208 | 120100 | 1401048660 | 6660 | 6660 | 6660 | 6650 | 170 |
| 400 | 20231208 | 120000 | 1399917580 | 6660 | 6650 | 6660 | 6650 | 31 |
| 401 | 20231208 | 115900 | 1399711130 | 6660 | 6660 | 6660 | 6660 | 0 |
| 402 | 20231208 | 115800 | 1399711130 | 6660 | 6640 | 6660 | 6640 | 318 |
| 403 | 20231208 | 115700 | 1397599590 | 6640 | 6660 | 6660 | 6640 | 1237 |
| 404 | 20231208 | 115600 | 1389382910 | 6660 | 6660 | 6660 | 6660 | 1 |
| 405 | 20231208 | 115500 | 1389376250 | 6650 | 6650 | 6650 | 6650 | 1237 |
| 406 | 20231208 | 115400 | 1381150200 | 6660 | 6660 | 6660 | 6660 | 100 |
| 407 | 20231208 | 115300 | 1380484200 | 6660 | 6650 | 6660 | 6650 | 301 |
| 408 | 20231208 | 115200 | 1378482540 | 6650 | 6650 | 6650 | 6650 | 20 |
| 409 | 20231208 | 115100 | 1378349540 | 6650 | 6660 | 6660 | 6650 | 111 |
| 410 | 20231208 | 115000 | 1377610480 | 6650 | 6650 | 6650 | 6650 | 237 |
| 411 | 20231208 | 114900 | 1376034430 | 6650 | 6660 | 6660 | 6650 | 12 |
| 412 | 20231208 | 114800 | 1375954520 | 6650 | 6650 | 6650 | 6650 | 609 |
| 413 | 20231208 | 114700 | 1371904670 | 6660 | 6650 | 6660 | 6650 | 360 |
| 414 | 20231208 | 114600 | 1369510090 | 6650 | 6650 | 6650 | 6650 | 60 |
| 415 | 20231208 | 114500 | 1369111090 | 6670 | 6670 | 6670 | 6670 | 1 |
| 416 | 20231208 | 114400 | 1369104420 | 6650 | 6650 | 6650 | 6650 | 37 |
| 417 | 20231208 | 114300 | 1368858370 | 6650 | 6650 | 6650 | 6650 | 29 |
| 418 | 20231208 | 114200 | 1368665520 | 6660 | 6650 | 6660 | 6640 | 146 |
| 419 | 20231208 | 114100 | 1367695700 | 6650 | 6660 | 6660 | 6640 | 3115 |
| 420 | 20231208 | 114000 | 1346982370 | 6660 | 6660 | 6660 | 6660 | 135 |
| 421 | 20231208 | 113900 | 1346083270 | 6660 | 6650 | 6660 | 6650 | 136 |
| 422 | 20231208 | 113800 | 1345178820 | 6650 | 6650 | 6650 | 6650 | 312 |
| 423 | 20231208 | 113700 | 1343104020 | 6650 | 6650 | 6650 | 6650 | 82 |
| 424 | 20231208 | 113600 | 1342558720 | 6660 | 6660 | 6660 | 6660 | 3 |
| 425 | 20231208 | 113500 | 1342538740 | 6670 | 6670 | 6670 | 6670 | 0 |
| 426 | 20231208 | 113400 | 1342538740 | 6670 | 6650 | 6670 | 6650 | 2139 |
| 427 | 20231208 | 113300 | 1328314290 | 6650 | 6670 | 6670 | 6650 | 32 |
| 428 | 20231208 | 113200 | 1328101290 | 6670 | 6670 | 6670 | 6670 | 170 |
| 429 | 20231208 | 113100 | 1326967390 | 6670 | 6670 | 6670 | 6670 | 41 |
| 430 | 20231208 | 113000 | 1326693920 | 6660 | 6650 | 6660 | 6650 | 1462 |
| 431 | 20231208 | 112900 | 1316971410 | 6660 | 6660 | 6660 | 6650 | 24 |
| 432 | 20231208 | 112800 | 1316811580 | 6660 | 6660 | 6660 | 6660 | 0 |
| 433 | 20231208 | 112700 | 1316811580 | 6660 | 6660 | 6660 | 6660 | 248 |
| 434 | 20231208 | 112600 | 1315159900 | 6660 | 6660 | 6660 | 6660 | 102 |
| 435 | 20231208 | 112500 | 1314480580 | 6650 | 6670 | 6670 | 6650 | 890 |
| 436 | 20231208 | 112400 | 1308556670 | 6660 | 6660 | 6660 | 6660 | 0 |
| 437 | 20231208 | 112300 | 1308556670 | 6660 | 6660 | 6660 | 6660 | 0 |
| 438 | 20231208 | 112200 | 1308556670 | 6660 | 6660 | 6660 | 6660 | 61 |
| 439 | 20231208 | 112100 | 1308150410 | 6660 | 6660 | 6660 | 6660 | 397 |
| 440 | 20231208 | 112000 | 1305506390 | 6660 | 6660 | 6670 | 6660 | 167 |
| 441 | 20231208 | 111900 | 1304394150 | 6660 | 6660 | 6660 | 6660 | 35 |
| 442 | 20231208 | 111800 | 1304161050 | 6670 | 6660 | 6670 | 6660 | 201 |
| 443 | 20231208 | 111700 | 1302822380 | 6670 | 6660 | 6670 | 6660 | 497 |
| 444 | 20231208 | 111600 | 1299512350 | 6660 | 6660 | 6660 | 6660 | 716 |
| 445 | 20231208 | 111500 | 1294743790 | 6670 | 6660 | 6670 | 6660 | 67 |
| 446 | 20231208 | 111400 | 1294297460 | 6660 | 6660 | 6660 | 6660 | 252 |
| 447 | 20231208 | 111300 | 1292619140 | 6670 | 6670 | 6670 | 6670 | 53 |
| 448 | 20231208 | 111200 | 1292265630 | 6680 | 6660 | 6680 | 6660 | 662 |
| 449 | 20231208 | 111100 | 1287856610 | 6660 | 6660 | 6660 | 6660 | 600 |
| 450 | 20231208 | 111000 | 1283860610 | 6680 | 6680 | 6680 | 6680 | 160 |
| 451 | 20231208 | 110900 | 1282791810 | 6660 | 6660 | 6680 | 6660 | 269 |
| 452 | 20231208 | 110800 | 1281000250 | 6660 | 6680 | 6680 | 6660 | 790 |
| 453 | 20231208 | 110700 | 1275730730 | 6680 | 6680 | 6680 | 6680 | 0 |
| 454 | 20231208 | 110600 | 1275730730 | 6680 | 6660 | 6680 | 6660 | 7 |
| 455 | 20231208 | 110500 | 1275684010 | 6660 | 6660 | 6660 | 6660 | 197 |
| 456 | 20231208 | 110400 | 1274371990 | 6660 | 6670 | 6670 | 6660 | 27 |
| 457 | 20231208 | 110300 | 1274192110 | 6680 | 6680 | 6680 | 6680 | 0 |
| 458 | 20231208 | 110200 | 1274192110 | 6680 | 6680 | 6680 | 6670 | 198 |
| 459 | 20231208 | 110100 | 1272869920 | 6660 | 6670 | 6670 | 6660 | 348 |
| 460 | 20231208 | 110000 | 1270552230 | 6660 | 6660 | 6660 | 6660 | 286 |
| 461 | 20231208 | 105900 | 1268647470 | 6660 | 6660 | 6660 | 6660 | 96 |
| 462 | 20231208 | 105800 | 1268008110 | 6680 | 6690 | 6690 | 6660 | 1055 |
| 463 | 20231208 | 105700 | 1260970980 | 6680 | 6700 | 6700 | 6680 | 331 |
| 464 | 20231208 | 105600 | 1258755310 | 6700 | 6690 | 6700 | 6690 | 11 |
| 465 | 20231208 | 105500 | 1258681710 | 6700 | 6700 | 6700 | 6700 | 11 |
| 466 | 20231208 | 105400 | 1258608010 | 6700 | 6670 | 6700 | 6660 | 254 |
| 467 | 20231208 | 105300 | 1256915060 | 6670 | 6670 | 6670 | 6670 | 193 |
| 468 | 20231208 | 105200 | 1255627750 | 6670 | 6670 | 6670 | 6670 | 1001 |
| 469 | 20231208 | 105100 | 1248951080 | 6670 | 6670 | 6670 | 6670 | 101 |
| 470 | 20231208 | 105000 | 1248277410 | 6670 | 6690 | 6690 | 6670 | 364 |
| 471 | 20231208 | 104900 | 1245847520 | 6690 | 6680 | 6710 | 6680 | 961 |
| 472 | 20231208 | 104800 | 1239425390 | 6680 | 6690 | 6700 | 6680 | 1271 |
| 473 | 20231208 | 104700 | 1230932250 | 6700 | 6680 | 6700 | 6680 | 12 |
| 474 | 20231208 | 104600 | 1230852070 | 6680 | 6700 | 6700 | 6680 | 830 |
| 475 | 20231208 | 104500 | 1225302270 | 6700 | 6680 | 6700 | 6680 | 731 |
| 476 | 20231208 | 104400 | 1220404590 | 6700 | 6680 | 6700 | 6680 | 4 |
| 477 | 20231208 | 104300 | 1220377820 | 6660 | 6710 | 6710 | 6660 | 425 |
| 478 | 20231208 | 104200 | 1217533640 | 6710 | 6710 | 6710 | 6660 | 5461 |
| 479 | 20231208 | 104100 | 1181116270 | 6710 | 6710 | 6710 | 6710 | 30 |
| 480 | 20231208 | 104000 | 1180914970 | 6720 | 6720 | 6720 | 6720 | 178 |
| 481 | 20231208 | 103900 | 1179718810 | 6720 | 6720 | 6720 | 6710 | 146 |
| 482 | 20231208 | 103800 | 1178737990 | 6700 | 6690 | 6710 | 6690 | 1524 |
| 483 | 20231208 | 103700 | 1168523530 | 6670 | 6680 | 6680 | 6670 | 50 |
| 484 | 20231208 | 103600 | 1168189540 | 6680 | 6680 | 6680 | 6660 | 1382 |
| 485 | 20231208 | 103500 | 1158972380 | 6680 | 6670 | 6700 | 6660 | 2282 |
| 486 | 20231208 | 103400 | 1143763580 | 6680 | 6680 | 6680 | 6660 | 2302 |
| 487 | 20231208 | 103300 | 1128417940 | 6680 | 6680 | 6680 | 6680 | 71 |
| 488 | 20231208 | 103200 | 1127943660 | 6700 | 6680 | 6700 | 6680 | 127 |
| 489 | 20231208 | 103100 | 1127095280 | 6690 | 6700 | 6700 | 6690 | 537 |
| 490 | 20231208 | 103000 | 1123499610 | 6700 | 6700 | 6700 | 6700 | 79 |
| 491 | 20231208 | 102900 | 1122970310 | 6700 | 6700 | 6700 | 6700 | 150 |
| 492 | 20231208 | 102800 | 1121965310 | 6700 | 6670 | 6700 | 6670 | 93 |
| 493 | 20231208 | 102700 | 1121342250 | 6700 | 6700 | 6700 | 6700 | 701 |
| 494 | 20231208 | 102600 | 1116645550 | 6700 | 6700 | 6700 | 6700 | 0 |
| 495 | 20231208 | 102500 | 1116645550 | 6700 | 6660 | 6700 | 6650 | 202 |
| 496 | 20231208 | 102400 | 1115301640 | 6680 | 6670 | 6680 | 6660 | 1076 |
| 497 | 20231208 | 102300 | 1108130210 | 6680 | 6680 | 6680 | 6680 | 172 |
| 498 | 20231208 | 102200 | 1106981250 | 6680 | 6680 | 6680 | 6680 | 12 |
| 499 | 20231208 | 102100 | 1106901090 | 6680 | 6680 | 6680 | 6670 | 461 |
| 500 | 20231208 | 102000 | 1103825920 | 6670 | 6670 | 6670 | 6670 | 0 |
| 501 | 20231208 | 101900 | 1103825920 | 6670 | 6670 | 6680 | 6670 | 165 |
| 502 | 20231208 | 101800 | 1102725350 | 6680 | 6670 | 6680 | 6670 | 879 |
| 503 | 20231208 | 101700 | 1096862270 | 6680 | 6680 | 6680 | 6670 | 699 |
| 504 | 20231208 | 101600 | 1092195910 | 6670 | 6680 | 6680 | 6670 | 1712 |
| 505 | 20231208 | 101500 | 1080776350 | 6680 | 6670 | 6680 | 6670 | 612 |
| 506 | 20231208 | 101400 | 1076692690 | 6670 | 6670 | 6670 | 6670 | 1168 |
| 507 | 20231208 | 101300 | 1068902130 | 6670 | 6680 | 6680 | 6670 | 1090 |
| 508 | 20231208 | 101200 | 1061626860 | 6680 | 6680 | 6680 | 6680 | 218 |
| 509 | 20231208 | 101100 | 1060170620 | 6690 | 6680 | 6700 | 6680 | 32 |
| 510 | 20231208 | 101000 | 1059956640 | 6680 | 6680 | 6680 | 6670 | 173 |
| 511 | 20231208 | 100900 | 1058801990 | 6680 | 6680 | 6680 | 6670 | 254 |
| 512 | 20231208 | 100800 | 1057106230 | 6670 | 6690 | 6690 | 6670 | 1390 |
| 513 | 20231208 | 100700 | 1047821460 | 6690 | 6710 | 6710 | 6690 | 1733 |
| 514 | 20231208 | 100600 | 1036210250 | 6710 | 6710 | 6710 | 6710 | 669 |
| 515 | 20231208 | 100500 | 1031721260 | 6710 | 6710 | 6710 | 6710 | 20 |
| 516 | 20231208 | 100400 | 1031587060 | 6700 | 6700 | 6700 | 6700 | 75 |
| 517 | 20231208 | 100300 | 1031084560 | 6710 | 6700 | 6710 | 6700 | 800 |
| 518 | 20231208 | 100200 | 1025724190 | 6700 | 6710 | 6710 | 6700 | 403 |
| 519 | 20231208 | 100100 | 1023021060 | 6720 | 6710 | 6720 | 6710 | 4 |
| 520 | 20231208 | 100000 | 1022994190 | 6700 | 6700 | 6700 | 6690 | 22 |
| 521 | 20231208 | 095900 | 1022846800 | 6690 | 6690 | 6690 | 6690 | 301 |
| 522 | 20231208 | 095800 | 1020833110 | 6700 | 6730 | 6730 | 6690 | 1199 |
| 523 | 20231208 | 095700 | 1012785350 | 6730 | 6730 | 6740 | 6730 | 3022 |
| 524 | 20231208 | 095600 | 992437620 | 6740 | 6740 | 6740 | 6730 | 501 |
| 525 | 20231208 | 095500 | 989060890 | 6720 | 6730 | 6750 | 6720 | 851 |
| 526 | 20231208 | 095400 | 983325320 | 6740 | 6710 | 6740 | 6710 | 2101 |
| 527 | 20231208 | 095300 | 969195160 | 6730 | 6690 | 6730 | 6690 | 498 |
| 528 | 20231208 | 095200 | 965844940 | 6730 | 6690 | 6730 | 6690 | 2597 |
| 529 | 20231208 | 095100 | 948432700 | 6690 | 6660 | 6690 | 6660 | 157 |
| 530 | 20231208 | 095000 | 947386950 | 6690 | 6660 | 6690 | 6660 | 705 |
| 531 | 20231208 | 094900 | 942681800 | 6660 | 6640 | 6660 | 6630 | 823 |
| 532 | 20231208 | 094800 | 937208110 | 6640 | 6650 | 6660 | 6640 | 553 |
| 533 | 20231208 | 094700 | 933533730 | 6650 | 6630 | 6650 | 6630 | 1020 |
| 534 | 20231208 | 094600 | 926767830 | 6640 | 6650 | 6650 | 6640 | 727 |
| 535 | 20231208 | 094500 | 921940420 | 6640 | 6650 | 6650 | 6640 | 1989 |
| 536 | 20231208 | 094400 | 908730050 | 6650 | 6650 | 6660 | 6650 | 570 |
| 537 | 20231208 | 094300 | 904939500 | 6650 | 6670 | 6670 | 6650 | 1440 |
| 538 | 20231208 | 094200 | 895361950 | 6660 | 6670 | 6690 | 6660 | 1330 |
| 539 | 20231208 | 094100 | 886503890 | 6670 | 6690 | 6700 | 6660 | 1167 |
| 540 | 20231208 | 094000 | 878712580 | 6700 | 6700 | 6700 | 6700 | 158 |
| 541 | 20231208 | 093900 | 877653980 | 6680 | 6690 | 6710 | 6680 | 1432 |
| 542 | 20231208 | 093800 | 868067430 | 6700 | 6690 | 6710 | 6680 | 437 |
| 543 | 20231208 | 093700 | 865144100 | 6710 | 6720 | 6720 | 6690 | 1476 |
| 544 | 20231208 | 093600 | 855261300 | 6720 | 6690 | 6720 | 6680 | 1045 |
| 545 | 20231208 | 093500 | 848254440 | 6700 | 6710 | 6710 | 6700 | 710 |
| 546 | 20231208 | 093400 | 843496940 | 6710 | 6680 | 6710 | 6680 | 755 |
| 547 | 20231208 | 093300 | 838449360 | 6700 | 6680 | 6700 | 6680 | 237 |
| 548 | 20231208 | 093200 | 836863740 | 6700 | 6690 | 6700 | 6680 | 303 |
| 549 | 20231208 | 093100 | 834833860 | 6700 | 6700 | 6700 | 6700 | 226 |
| 550 | 20231208 | 093000 | 833319660 | 6700 | 6700 | 6700 | 6650 | 347 |
| 551 | 20231208 | 092900 | 831011730 | 6700 | 6670 | 6700 | 6650 | 3085 |
| 552 | 20231208 | 092800 | 810426250 | 6660 | 6660 | 6670 | 6660 | 556 |
| 553 | 20231208 | 092700 | 806723270 | 6650 | 6670 | 6670 | 6650 | 1331 |
| 554 | 20231208 | 092600 | 797856710 | 6670 | 6670 | 6670 | 6660 | 814 |
| 555 | 20231208 | 092500 | 792431840 | 6680 | 6680 | 6680 | 6650 | 1031 |
| 556 | 20231208 | 092400 | 785557810 | 6680 | 6650 | 6680 | 6640 | 3023 |
| 557 | 20231208 | 092300 | 765453910 | 6640 | 6640 | 6640 | 6630 | 758 |
| 558 | 20231208 | 092200 | 760421170 | 6650 | 6640 | 6650 | 6610 | 8313 |
| 559 | 20231208 | 092100 | 705409530 | 6640 | 6660 | 6660 | 6640 | 4836 |
| 560 | 20231208 | 092000 | 673274310 | 6660 | 6650 | 6660 | 6650 | 1266 |
| 561 | 20231208 | 091900 | 664855400 | 6650 | 6650 | 6650 | 6640 | 3309 |
| 562 | 20231208 | 091800 | 642856750 | 6650 | 6670 | 6670 | 6650 | 4379 |
| 563 | 20231208 | 091700 | 613700110 | 6670 | 6690 | 6700 | 6670 | 1996 |
| 564 | 20231208 | 091600 | 600363770 | 6690 | 6690 | 6690 | 6690 | 1224 |
| 565 | 20231208 | 091500 | 592175210 | 6690 | 6730 | 6730 | 6690 | 3480 |
| 566 | 20231208 | 091400 | 568824700 | 6730 | 6740 | 6750 | 6720 | 1287 |
| 567 | 20231208 | 091300 | 560162450 | 6750 | 6720 | 6760 | 6720 | 2729 |
| 568 | 20231208 | 091200 | 541758360 | 6750 | 6720 | 6750 | 6710 | 1923 |
| 569 | 20231208 | 091100 | 528811930 | 6700 | 6690 | 6720 | 6690 | 1638 |
| 570 | 20231208 | 091000 | 517816880 | 6720 | 6660 | 6720 | 6660 | 435 |
| 571 | 20231208 | 090900 | 514902720 | 6720 | 6670 | 6730 | 6660 | 2399 |
| 572 | 20231208 | 090800 | 498908350 | 6670 | 6680 | 6680 | 6660 | 1387 |
| 573 | 20231208 | 090700 | 489663960 | 6680 | 6670 | 6680 | 6650 | 3214 |
| 574 | 20231208 | 090600 | 468243400 | 6670 | 6690 | 6690 | 6660 | 2294 |
| 575 | 20231208 | 090500 | 452935260 | 6690 | 6670 | 6730 | 6630 | 3594 |
| 576 | 20231208 | 090400 | 428866850 | 6630 | 6710 | 6730 | 6620 | 13671 |
| 577 | 20231208 | 090300 | 337611440 | 6710 | 6770 | 6770 | 6710 | 9609 |
| 578 | 20231208 | 090200 | 272864740 | 6750 | 6760 | 6780 | 6740 | 2119 |
| 579 | 20231208 | 090100 | 258550300 | 6740 | 6830 | 6840 | 6740 | 17289 |
| 580 | 20231208 | 090000 | 141141180 | 6860 | 6820 | 6870 | 6820 | 20675 |