29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 4619 |
| 3 | 20231206 | 190600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 4 | 20231206 | 190500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 5 | 20231206 | 190400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 6 | 20231206 | 190300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 7 | 20231206 | 190200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 8 | 20231206 | 190100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 9 | 20231206 | 190000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 10 | 20231206 | 185900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 11 | 20231206 | 185800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 12 | 20231206 | 185700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 13 | 20231206 | 185600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 14 | 20231206 | 185500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 15 | 20231206 | 185400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 16 | 20231206 | 185300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 17 | 20231206 | 185200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 18 | 20231206 | 185100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 19 | 20231206 | 185000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 20 | 20231206 | 184900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 21 | 20231206 | 184800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 22 | 20231206 | 184700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 23 | 20231206 | 184600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 24 | 20231206 | 184500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 25 | 20231206 | 184400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 26 | 20231206 | 184300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 27 | 20231206 | 184200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 28 | 20231206 | 184100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 29 | 20231206 | 184000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 30 | 20231206 | 183900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 31 | 20231206 | 183800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 32 | 20231206 | 183700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 4619 |
| 33 | 20231206 | 183600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 34 | 20231206 | 183500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 35 | 20231206 | 183400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 36 | 20231206 | 183300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 37 | 20231206 | 183200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 38 | 20231206 | 183100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 39 | 20231206 | 183000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 40 | 20231206 | 182900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 41 | 20231206 | 182800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 42 | 20231206 | 182700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 43 | 20231206 | 182600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 44 | 20231206 | 182500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 45 | 20231206 | 182400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 46 | 20231206 | 182300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 47 | 20231206 | 182200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 48 | 20231206 | 182100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 49 | 20231206 | 182000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 50 | 20231206 | 181900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 51 | 20231206 | 181800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 52 | 20231206 | 181700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 53 | 20231206 | 181600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 54 | 20231206 | 181500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 55 | 20231206 | 181400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 56 | 20231206 | 181300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 57 | 20231206 | 181200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 58 | 20231206 | 181100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 59 | 20231206 | 181000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 60 | 20231206 | 180900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 61 | 20231206 | 180800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 62 | 20231206 | 180700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 4619 |
| 63 | 20231206 | 180600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 64 | 20231206 | 180500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 65 | 20231206 | 180400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 66 | 20231206 | 180300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 67 | 20231206 | 180200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 68 | 20231206 | 180100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 69 | 20231206 | 180000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 70 | 20231206 | 175900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 71 | 20231206 | 175800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 72 | 20231206 | 175700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 73 | 20231206 | 175600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 74 | 20231206 | 175500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 75 | 20231206 | 175400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 76 | 20231206 | 175300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 77 | 20231206 | 175200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 78 | 20231206 | 175100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 79 | 20231206 | 175000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 80 | 20231206 | 174900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 81 | 20231206 | 174800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 82 | 20231206 | 174700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 83 | 20231206 | 174600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 84 | 20231206 | 174500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 85 | 20231206 | 174400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 86 | 20231206 | 174300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 87 | 20231206 | 174200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 88 | 20231206 | 174100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 89 | 20231206 | 174000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 90 | 20231206 | 173900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 91 | 20231206 | 173800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 92 | 20231206 | 173700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 4619 |
| 93 | 20231206 | 173600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 94 | 20231206 | 173500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 95 | 20231206 | 173400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 96 | 20231206 | 173300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 97 | 20231206 | 173200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 98 | 20231206 | 173100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 99 | 20231206 | 173000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 100 | 20231206 | 172900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 101 | 20231206 | 172800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 102 | 20231206 | 172700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 103 | 20231206 | 172600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 104 | 20231206 | 172500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 105 | 20231206 | 172400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 106 | 20231206 | 172300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 107 | 20231206 | 172200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 108 | 20231206 | 172100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 109 | 20231206 | 172000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 110 | 20231206 | 171900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 111 | 20231206 | 171800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 112 | 20231206 | 171700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 113 | 20231206 | 171600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 114 | 20231206 | 171500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 115 | 20231206 | 171400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 116 | 20231206 | 171300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 117 | 20231206 | 171200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 118 | 20231206 | 171100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 119 | 20231206 | 171000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 120 | 20231206 | 170900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 121 | 20231206 | 170800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 122 | 20231206 | 170700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 4619 |
| 123 | 20231206 | 170600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 124 | 20231206 | 170500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 125 | 20231206 | 170400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 126 | 20231206 | 170300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 127 | 20231206 | 170200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 128 | 20231206 | 170100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 129 | 20231206 | 170000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 130 | 20231206 | 165900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 131 | 20231206 | 165800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 132 | 20231206 | 165700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 133 | 20231206 | 165600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 134 | 20231206 | 165500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 135 | 20231206 | 165400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 136 | 20231206 | 165300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 137 | 20231206 | 165200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 138 | 20231206 | 165100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 139 | 20231206 | 165000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 140 | 20231206 | 164900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 141 | 20231206 | 164800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 142 | 20231206 | 164700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 143 | 20231206 | 164600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 144 | 20231206 | 164500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 145 | 20231206 | 164400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 146 | 20231206 | 164300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 147 | 20231206 | 164200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 148 | 20231206 | 164100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 149 | 20231206 | 164000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 150 | 20231206 | 163900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 151 | 20231206 | 163800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 152 | 20231206 | 163700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 4619 |
| 153 | 20231206 | 163600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 154 | 20231206 | 163500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 155 | 20231206 | 163400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 156 | 20231206 | 163300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 157 | 20231206 | 163200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 158 | 20231206 | 163100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 159 | 20231206 | 163000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 160 | 20231206 | 162900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 161 | 20231206 | 162800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 162 | 20231206 | 162700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 163 | 20231206 | 162600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 164 | 20231206 | 162500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 165 | 20231206 | 162400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 166 | 20231206 | 162300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 167 | 20231206 | 162200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 168 | 20231206 | 162100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 169 | 20231206 | 162000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 170 | 20231206 | 161900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 171 | 20231206 | 161800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 172 | 20231206 | 161700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 173 | 20231206 | 161600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 174 | 20231206 | 161500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 175 | 20231206 | 161400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 176 | 20231206 | 161300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 177 | 20231206 | 161200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 178 | 20231206 | 161100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 179 | 20231206 | 161000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 180 | 20231206 | 160900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 181 | 20231206 | 160800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 182 | 20231206 | 160700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 4619 |
| 183 | 20231206 | 160600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 184 | 20231206 | 160500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 185 | 20231206 | 160400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 186 | 20231206 | 160300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 187 | 20231206 | 160200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 188 | 20231206 | 160100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 189 | 20231206 | 160000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 190 | 20231206 | 155900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 191 | 20231206 | 155800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 192 | 20231206 | 155700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 193 | 20231206 | 155600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 194 | 20231206 | 155500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 195 | 20231206 | 155400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 196 | 20231206 | 155300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 197 | 20231206 | 155200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 198 | 20231206 | 155100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 199 | 20231206 | 155000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 200 | 20231206 | 154900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 201 | 20231206 | 154800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 202 | 20231206 | 154700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 203 | 20231206 | 154600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 204 | 20231206 | 154500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 205 | 20231206 | 154400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 206 | 20231206 | 154300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 207 | 20231206 | 154200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 208 | 20231206 | 154100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 209 | 20231206 | 154000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 210 | 20231206 | 153900 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 211 | 20231206 | 153800 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 212 | 20231206 | 153700 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 4619 |
| 213 | 20231206 | 153600 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 214 | 20231206 | 153500 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 215 | 20231206 | 153400 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 216 | 20231206 | 153300 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 217 | 20231206 | 153200 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 218 | 20231206 | 153100 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 219 | 20231206 | 153000 | 1071913740 | 7590 | 7590 | 7590 | 7590 | 4619 |
| 220 | 20231206 | 152900 | 1036855530 | 7620 | 7620 | 7620 | 7620 | 0 |
| 221 | 20231206 | 152800 | 1036855530 | 7620 | 7620 | 7620 | 7620 | 0 |
| 222 | 20231206 | 152700 | 1036855530 | 7620 | 7620 | 7620 | 7620 | 0 |
| 223 | 20231206 | 152600 | 1036855530 | 7620 | 7620 | 7620 | 7620 | 0 |
| 224 | 20231206 | 152500 | 1036855530 | 7620 | 7620 | 7620 | 7620 | 0 |
| 225 | 20231206 | 152400 | 1036855530 | 7620 | 7620 | 7620 | 7620 | 0 |
| 226 | 20231206 | 152300 | 1036855530 | 7620 | 7620 | 7620 | 7620 | 0 |
| 227 | 20231206 | 152200 | 1036855530 | 7620 | 7620 | 7620 | 7620 | 0 |
| 228 | 20231206 | 152100 | 1036855530 | 7620 | 7620 | 7620 | 7620 | 0 |
| 229 | 20231206 | 152000 | 1036855530 | 7620 | 7620 | 7620 | 7620 | 0 |
| 230 | 20231206 | 151900 | 1036855530 | 7620 | 7620 | 7620 | 7620 | 259 |
| 231 | 20231206 | 151800 | 1034881950 | 7620 | 7620 | 7620 | 7620 | 68 |
| 232 | 20231206 | 151700 | 1034363790 | 7630 | 7600 | 7630 | 7600 | 3537 |
| 233 | 20231206 | 151600 | 1007447270 | 7610 | 7610 | 7610 | 7600 | 686 |
| 234 | 20231206 | 151500 | 1002228910 | 7610 | 7620 | 7620 | 7610 | 688 |
| 235 | 20231206 | 151400 | 996991420 | 7620 | 7620 | 7620 | 7610 | 234 |
| 236 | 20231206 | 151300 | 995208550 | 7620 | 7630 | 7630 | 7620 | 197 |
| 237 | 20231206 | 151200 | 993706620 | 7630 | 7620 | 7630 | 7610 | 229 |
| 238 | 20231206 | 151100 | 991960870 | 7620 | 7620 | 7620 | 7610 | 449 |
| 239 | 20231206 | 151000 | 988539620 | 7620 | 7620 | 7620 | 7600 | 1336 |
| 240 | 20231206 | 150900 | 978371000 | 7610 | 7620 | 7620 | 7610 | 549 |
| 241 | 20231206 | 150800 | 974192750 | 7620 | 7620 | 7620 | 7610 | 200 |
| 242 | 20231206 | 150700 | 972668820 | 7610 | 7630 | 7630 | 7610 | 807 |
| 243 | 20231206 | 150600 | 966519490 | 7630 | 7620 | 7630 | 7610 | 1270 |
| 244 | 20231206 | 150500 | 956842100 | 7620 | 7610 | 7620 | 7610 | 171 |
| 245 | 20231206 | 150400 | 955539190 | 7600 | 7610 | 7610 | 7600 | 729 |
| 246 | 20231206 | 150300 | 949991590 | 7600 | 7600 | 7610 | 7600 | 123 |
| 247 | 20231206 | 150200 | 949055760 | 7610 | 7600 | 7610 | 7600 | 54 |
| 248 | 20231206 | 150100 | 948644890 | 7610 | 7610 | 7610 | 7600 | 230 |
| 249 | 20231206 | 150000 | 946896810 | 7610 | 7620 | 7620 | 7600 | 1139 |
| 250 | 20231206 | 145900 | 938228990 | 7620 | 7620 | 7630 | 7620 | 725 |
| 251 | 20231206 | 145800 | 932703310 | 7620 | 7630 | 7630 | 7620 | 822 |
| 252 | 20231206 | 145700 | 926431520 | 7620 | 7630 | 7630 | 7620 | 94 |
| 253 | 20231206 | 145600 | 925714370 | 7630 | 7620 | 7630 | 7620 | 91 |
| 254 | 20231206 | 145500 | 925020170 | 7630 | 7640 | 7640 | 7620 | 105 |
| 255 | 20231206 | 145400 | 924219040 | 7640 | 7630 | 7640 | 7630 | 719 |
| 256 | 20231206 | 145300 | 918726250 | 7630 | 7640 | 7640 | 7620 | 3136 |
| 257 | 20231206 | 145200 | 894818340 | 7630 | 7640 | 7640 | 7630 | 25 |
| 258 | 20231206 | 145100 | 894627470 | 7650 | 7640 | 7650 | 7620 | 2013 |
| 259 | 20231206 | 145000 | 879260480 | 7640 | 7630 | 7650 | 7630 | 196 |
| 260 | 20231206 | 144900 | 877761540 | 7640 | 7630 | 7640 | 7630 | 1105 |
| 261 | 20231206 | 144800 | 869319470 | 7640 | 7630 | 7640 | 7630 | 124 |
| 262 | 20231206 | 144700 | 868372180 | 7640 | 7630 | 7640 | 7620 | 578 |
| 263 | 20231206 | 144600 | 863961020 | 7630 | 7630 | 7630 | 7620 | 381 |
| 264 | 20231206 | 144500 | 861055870 | 7630 | 7630 | 7630 | 7620 | 553 |
| 265 | 20231206 | 144400 | 856837980 | 7630 | 7620 | 7630 | 7620 | 600 |
| 266 | 20231206 | 144300 | 852260110 | 7630 | 7620 | 7630 | 7610 | 128 |
| 267 | 20231206 | 144200 | 851283800 | 7620 | 7610 | 7620 | 7610 | 127 |
| 268 | 20231206 | 144100 | 850316650 | 7610 | 7620 | 7620 | 7610 | 146 |
| 269 | 20231206 | 144000 | 849204260 | 7610 | 7610 | 7620 | 7610 | 185 |
| 270 | 20231206 | 143900 | 847794630 | 7610 | 7610 | 7610 | 7610 | 144 |
| 271 | 20231206 | 143800 | 846698790 | 7610 | 7610 | 7620 | 7610 | 74 |
| 272 | 20231206 | 143700 | 846134980 | 7610 | 7610 | 7620 | 7610 | 106 |
| 273 | 20231206 | 143600 | 845327360 | 7610 | 7610 | 7620 | 7610 | 95 |
| 274 | 20231206 | 143500 | 844603610 | 7610 | 7610 | 7620 | 7610 | 118 |
| 275 | 20231206 | 143400 | 843704890 | 7610 | 7610 | 7610 | 7610 | 18 |
| 276 | 20231206 | 143300 | 843567910 | 7620 | 7610 | 7620 | 7610 | 83 |
| 277 | 20231206 | 143200 | 842935510 | 7620 | 7620 | 7630 | 7620 | 1207 |
| 278 | 20231206 | 143100 | 833735560 | 7630 | 7620 | 7630 | 7620 | 249 |
| 279 | 20231206 | 143000 | 831836420 | 7630 | 7630 | 7630 | 7620 | 107 |
| 280 | 20231206 | 142900 | 831020090 | 7630 | 7620 | 7630 | 7620 | 10 |
| 281 | 20231206 | 142800 | 830943860 | 7630 | 7620 | 7630 | 7620 | 661 |
| 282 | 20231206 | 142700 | 825904600 | 7620 | 7620 | 7620 | 7620 | 77 |
| 283 | 20231206 | 142600 | 825317860 | 7620 | 7610 | 7620 | 7610 | 87 |
| 284 | 20231206 | 142500 | 824654980 | 7620 | 7620 | 7620 | 7610 | 337 |
| 285 | 20231206 | 142400 | 822089040 | 7620 | 7620 | 7620 | 7620 | 413 |
| 286 | 20231206 | 142300 | 818941980 | 7610 | 7610 | 7610 | 7610 | 6 |
| 287 | 20231206 | 142200 | 818896320 | 7620 | 7630 | 7630 | 7620 | 401 |
| 288 | 20231206 | 142100 | 815839780 | 7630 | 7620 | 7630 | 7620 | 74 |
| 289 | 20231206 | 142000 | 815275220 | 7630 | 7630 | 7630 | 7620 | 135 |
| 290 | 20231206 | 141900 | 814245480 | 7620 | 7620 | 7620 | 7620 | 29 |
| 291 | 20231206 | 141800 | 814024500 | 7620 | 7620 | 7620 | 7610 | 739 |
| 292 | 20231206 | 141700 | 808393430 | 7620 | 7620 | 7620 | 7610 | 225 |
| 293 | 20231206 | 141600 | 806679130 | 7620 | 7610 | 7620 | 7610 | 87 |
| 294 | 20231206 | 141500 | 806016250 | 7620 | 7610 | 7620 | 7610 | 2124 |
| 295 | 20231206 | 141400 | 789845210 | 7610 | 7610 | 7610 | 7610 | 109 |
| 296 | 20231206 | 141300 | 789015720 | 7600 | 7610 | 7610 | 7600 | 92 |
| 297 | 20231206 | 141200 | 788315810 | 7610 | 7610 | 7610 | 7610 | 61 |
| 298 | 20231206 | 141100 | 787851600 | 7610 | 7600 | 7610 | 7590 | 447 |
| 299 | 20231206 | 141000 | 784453540 | 7600 | 7600 | 7600 | 7590 | 226 |
| 300 | 20231206 | 140900 | 782735950 | 7600 | 7590 | 7600 | 7590 | 92 |
| 301 | 20231206 | 140800 | 782037660 | 7590 | 7600 | 7600 | 7590 | 105 |
| 302 | 20231206 | 140700 | 781239720 | 7600 | 7610 | 7610 | 7600 | 91 |
| 303 | 20231206 | 140600 | 780547410 | 7610 | 7590 | 7610 | 7590 | 7 |
| 304 | 20231206 | 140500 | 780494260 | 7610 | 7620 | 7620 | 7610 | 691 |
| 305 | 20231206 | 140400 | 775235080 | 7620 | 7620 | 7620 | 7620 | 2 |
| 306 | 20231206 | 140300 | 775219840 | 7620 | 7610 | 7620 | 7610 | 107 |
| 307 | 20231206 | 140200 | 774404560 | 7620 | 7610 | 7620 | 7610 | 97 |
| 308 | 20231206 | 140100 | 773665640 | 7620 | 7590 | 7620 | 7590 | 80 |
| 309 | 20231206 | 140000 | 773056220 | 7620 | 7600 | 7620 | 7600 | 72 |
| 310 | 20231206 | 135900 | 772507630 | 7590 | 7620 | 7620 | 7590 | 188 |
| 311 | 20231206 | 135800 | 771075400 | 7620 | 7590 | 7620 | 7590 | 7 |
| 312 | 20231206 | 135700 | 771022240 | 7590 | 7610 | 7620 | 7590 | 2072 |
| 313 | 20231206 | 135600 | 755289330 | 7600 | 7600 | 7620 | 7600 | 217 |
| 314 | 20231206 | 135500 | 753636130 | 7620 | 7620 | 7620 | 7620 | 167 |
| 315 | 20231206 | 135400 | 752363590 | 7620 | 7620 | 7620 | 7620 | 1 |
| 316 | 20231206 | 135300 | 752355970 | 7620 | 7620 | 7630 | 7600 | 102 |
| 317 | 20231206 | 135200 | 751578830 | 7610 | 7620 | 7630 | 7600 | 154 |
| 318 | 20231206 | 135100 | 750405530 | 7620 | 7610 | 7620 | 7610 | 97 |
| 319 | 20231206 | 135000 | 749666450 | 7620 | 7620 | 7620 | 7620 | 307 |
| 320 | 20231206 | 134900 | 747327110 | 7620 | 7600 | 7620 | 7600 | 158 |
| 321 | 20231206 | 134800 | 746123590 | 7620 | 7600 | 7620 | 7600 | 94 |
| 322 | 20231206 | 134700 | 745407430 | 7620 | 7620 | 7620 | 7620 | 0 |
| 323 | 20231206 | 134600 | 745407430 | 7620 | 7620 | 7620 | 7620 | 171 |
| 324 | 20231206 | 134500 | 744104410 | 7620 | 7620 | 7620 | 7600 | 98 |
| 325 | 20231206 | 134400 | 743357990 | 7620 | 7620 | 7620 | 7600 | 112 |
| 326 | 20231206 | 134300 | 742504570 | 7620 | 7620 | 7620 | 7590 | 90 |
| 327 | 20231206 | 134200 | 741818950 | 7620 | 7620 | 7620 | 7610 | 379 |
| 328 | 20231206 | 134100 | 738934100 | 7620 | 7620 | 7620 | 7620 | 1 |
| 329 | 20231206 | 134000 | 738926480 | 7620 | 7620 | 7620 | 7610 | 146 |
| 330 | 20231206 | 133900 | 737814020 | 7610 | 7620 | 7620 | 7610 | 84 |
| 331 | 20231206 | 133800 | 737173950 | 7610 | 7620 | 7620 | 7610 | 104 |
| 332 | 20231206 | 133700 | 736381670 | 7620 | 7620 | 7620 | 7620 | 229 |
| 333 | 20231206 | 133600 | 734636690 | 7610 | 7610 | 7610 | 7610 | 10 |
| 334 | 20231206 | 133500 | 734560590 | 7610 | 7610 | 7620 | 7610 | 141 |
| 335 | 20231206 | 133400 | 733486460 | 7610 | 7630 | 7630 | 7610 | 75 |
| 336 | 20231206 | 133300 | 732914250 | 7630 | 7630 | 7630 | 7610 | 30 |
| 337 | 20231206 | 133200 | 732685490 | 7630 | 7620 | 7630 | 7620 | 170 |
| 338 | 20231206 | 133100 | 731388950 | 7610 | 7610 | 7610 | 7610 | 13 |
| 339 | 20231206 | 133000 | 731290020 | 7610 | 7610 | 7620 | 7610 | 110 |
| 340 | 20231206 | 132900 | 730451920 | 7590 | 7590 | 7590 | 7590 | 0 |
| 341 | 20231206 | 132800 | 730451920 | 7590 | 7610 | 7610 | 7590 | 2516 |
| 342 | 20231206 | 132700 | 711320430 | 7620 | 7620 | 7620 | 7620 | 108 |
| 343 | 20231206 | 132600 | 710497470 | 7620 | 7620 | 7620 | 7620 | 64 |
| 344 | 20231206 | 132500 | 710009790 | 7610 | 7610 | 7610 | 7610 | 6 |
| 345 | 20231206 | 132400 | 709964130 | 7620 | 7620 | 7620 | 7610 | 123 |
| 346 | 20231206 | 132300 | 709027000 | 7620 | 7610 | 7620 | 7610 | 84 |
| 347 | 20231206 | 132200 | 708386980 | 7620 | 7610 | 7620 | 7610 | 78 |
| 348 | 20231206 | 132100 | 707792720 | 7610 | 7610 | 7610 | 7610 | 47 |
| 349 | 20231206 | 132000 | 707435050 | 7610 | 7610 | 7620 | 7610 | 155 |
| 350 | 20231206 | 131900 | 706254460 | 7610 | 7620 | 7620 | 7610 | 137 |
| 351 | 20231206 | 131800 | 705210870 | 7620 | 7610 | 7620 | 7610 | 27 |
| 352 | 20231206 | 131700 | 705005390 | 7620 | 7620 | 7620 | 7610 | 117 |
| 353 | 20231206 | 131600 | 704113970 | 7620 | 7620 | 7620 | 7620 | 74 |
| 354 | 20231206 | 131500 | 703550090 | 7620 | 7620 | 7620 | 7600 | 84 |
| 355 | 20231206 | 131400 | 702910130 | 7620 | 7600 | 7620 | 7600 | 115 |
| 356 | 20231206 | 131300 | 702034100 | 7620 | 7600 | 7620 | 7600 | 110 |
| 357 | 20231206 | 131200 | 701196020 | 7620 | 7620 | 7620 | 7620 | 0 |
| 358 | 20231206 | 131100 | 701196020 | 7620 | 7620 | 7620 | 7620 | 108 |
| 359 | 20231206 | 131000 | 700373060 | 7620 | 7600 | 7620 | 7600 | 93 |
| 360 | 20231206 | 130900 | 699664740 | 7620 | 7620 | 7620 | 7620 | 136 |
| 361 | 20231206 | 130800 | 698628420 | 7620 | 7600 | 7620 | 7600 | 88 |
| 362 | 20231206 | 130700 | 697959500 | 7620 | 7600 | 7620 | 7600 | 107 |
| 363 | 20231206 | 130600 | 697144400 | 7620 | 7600 | 7620 | 7600 | 93 |
| 364 | 20231206 | 130500 | 696436000 | 7620 | 7620 | 7620 | 7590 | 93 |
| 365 | 20231206 | 130400 | 695727520 | 7620 | 7610 | 7620 | 7610 | 60 |
| 366 | 20231206 | 130300 | 695270910 | 7610 | 7600 | 7610 | 7590 | 169 |
| 367 | 20231206 | 130200 | 693988110 | 7600 | 7620 | 7620 | 7600 | 85 |
| 368 | 20231206 | 130100 | 693340430 | 7620 | 7610 | 7620 | 7610 | 51 |
| 369 | 20231206 | 130000 | 692952290 | 7620 | 7610 | 7620 | 7590 | 132 |
| 370 | 20231206 | 125900 | 691946960 | 7610 | 7610 | 7620 | 7600 | 53 |
| 371 | 20231206 | 125800 | 691543630 | 7610 | 7610 | 7610 | 7610 | 50 |
| 372 | 20231206 | 125700 | 691163130 | 7590 | 7610 | 7610 | 7590 | 766 |
| 373 | 20231206 | 125600 | 685340850 | 7600 | 7610 | 7610 | 7600 | 40 |
| 374 | 20231206 | 125500 | 685036550 | 7620 | 7610 | 7620 | 7610 | 139 |
| 375 | 20231206 | 125400 | 683977430 | 7620 | 7620 | 7620 | 7610 | 341 |
| 376 | 20231206 | 125300 | 681380780 | 7620 | 7620 | 7620 | 7620 | 85 |
| 377 | 20231206 | 125200 | 680733080 | 7610 | 7620 | 7620 | 7610 | 245 |
| 378 | 20231206 | 125100 | 678867060 | 7630 | 7630 | 7630 | 7630 | 75 |
| 379 | 20231206 | 125000 | 678294810 | 7630 | 7620 | 7630 | 7620 | 72 |
| 380 | 20231206 | 124900 | 677745510 | 7630 | 7640 | 7640 | 7620 | 101 |
| 381 | 20231206 | 124800 | 676974150 | 7640 | 7640 | 7640 | 7620 | 4 |
| 382 | 20231206 | 124700 | 676943610 | 7640 | 7640 | 7640 | 7610 | 112 |
| 383 | 20231206 | 124600 | 676088110 | 7640 | 7630 | 7640 | 7610 | 98 |
| 384 | 20231206 | 124500 | 675339990 | 7640 | 7640 | 7640 | 7630 | 121 |
| 385 | 20231206 | 124400 | 674415740 | 7640 | 7640 | 7640 | 7640 | 110 |
| 386 | 20231206 | 124300 | 673575340 | 7630 | 7630 | 7630 | 7630 | 326 |
| 387 | 20231206 | 124200 | 671087960 | 7630 | 7620 | 7630 | 7600 | 363 |
| 388 | 20231206 | 124100 | 668320330 | 7620 | 7590 | 7620 | 7590 | 1182 |
| 389 | 20231206 | 124000 | 659334950 | 7600 | 7600 | 7600 | 7600 | 142 |
| 390 | 20231206 | 123900 | 658255750 | 7610 | 7600 | 7610 | 7590 | 12 |
| 391 | 20231206 | 123800 | 658164630 | 7590 | 7590 | 7590 | 7590 | 11 |
| 392 | 20231206 | 123700 | 658081140 | 7610 | 7590 | 7610 | 7590 | 117 |
| 393 | 20231206 | 123600 | 657190890 | 7600 | 7600 | 7600 | 7600 | 88 |
| 394 | 20231206 | 123500 | 656522090 | 7590 | 7590 | 7600 | 7590 | 110 |
| 395 | 20231206 | 123400 | 655686270 | 7590 | 7590 | 7590 | 7590 | 0 |
| 396 | 20231206 | 123300 | 655686270 | 7590 | 7600 | 7600 | 7590 | 113 |
| 397 | 20231206 | 123200 | 654827570 | 7590 | 7590 | 7590 | 7590 | 6 |
| 398 | 20231206 | 123100 | 654782030 | 7600 | 7600 | 7600 | 7590 | 110 |
| 399 | 20231206 | 123000 | 653946160 | 7600 | 7590 | 7600 | 7590 | 9 |
| 400 | 20231206 | 122900 | 653877830 | 7600 | 7600 | 7600 | 7600 | 117 |
| 401 | 20231206 | 122800 | 652988630 | 7600 | 7600 | 7600 | 7580 | 95 |
| 402 | 20231206 | 122700 | 652266880 | 7580 | 7590 | 7600 | 7580 | 89 |
| 403 | 20231206 | 122600 | 651590690 | 7590 | 7600 | 7600 | 7590 | 282 |
| 404 | 20231206 | 122500 | 649448310 | 7600 | 7600 | 7600 | 7600 | 153 |
| 405 | 20231206 | 122400 | 648285510 | 7590 | 7600 | 7600 | 7590 | 329 |
| 406 | 20231206 | 122300 | 645785360 | 7600 | 7590 | 7600 | 7590 | 857 |
| 407 | 20231206 | 122200 | 639280710 | 7590 | 7570 | 7590 | 7570 | 1585 |
| 408 | 20231206 | 122100 | 627266460 | 7580 | 7570 | 7580 | 7570 | 168 |
| 409 | 20231206 | 122000 | 625993150 | 7580 | 7580 | 7580 | 7580 | 367 |
| 410 | 20231206 | 121900 | 623211290 | 7570 | 7580 | 7580 | 7570 | 85 |
| 411 | 20231206 | 121800 | 622567050 | 7580 | 7580 | 7580 | 7580 | 5 |
| 412 | 20231206 | 121700 | 622529150 | 7570 | 7580 | 7580 | 7570 | 124 |
| 413 | 20231206 | 121600 | 621589410 | 7580 | 7580 | 7580 | 7580 | 0 |
| 414 | 20231206 | 121500 | 621589410 | 7580 | 7580 | 7580 | 7580 | 111 |
| 415 | 20231206 | 121400 | 620748030 | 7570 | 7570 | 7570 | 7570 | 19 |
| 416 | 20231206 | 121300 | 620604200 | 7580 | 7580 | 7580 | 7580 | 102 |
| 417 | 20231206 | 121200 | 619831040 | 7580 | 7570 | 7580 | 7570 | 42 |
| 418 | 20231206 | 121100 | 619512740 | 7580 | 7580 | 7580 | 7580 | 187 |
| 419 | 20231206 | 121000 | 618095280 | 7580 | 7570 | 7580 | 7570 | 14 |
| 420 | 20231206 | 120900 | 617989290 | 7580 | 7570 | 7580 | 7570 | 7 |
| 421 | 20231206 | 120800 | 617936290 | 7580 | 7580 | 7580 | 7580 | 0 |
| 422 | 20231206 | 120700 | 617936290 | 7580 | 7570 | 7580 | 7570 | 23 |
| 423 | 20231206 | 120600 | 617762130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 424 | 20231206 | 120500 | 617762130 | 7580 | 7580 | 7580 | 7580 | 31 |
| 425 | 20231206 | 120400 | 617527150 | 7580 | 7580 | 7580 | 7570 | 19 |
| 426 | 20231206 | 120300 | 617383190 | 7580 | 7570 | 7580 | 7570 | 14 |
| 427 | 20231206 | 120200 | 617277200 | 7580 | 7570 | 7580 | 7570 | 57 |
| 428 | 20231206 | 120100 | 616845200 | 7580 | 7570 | 7580 | 7570 | 31 |
| 429 | 20231206 | 120000 | 616610520 | 7580 | 7570 | 7580 | 7570 | 215 |
| 430 | 20231206 | 115900 | 614982940 | 7580 | 7570 | 7580 | 7570 | 16 |
| 431 | 20231206 | 115800 | 614861800 | 7580 | 7560 | 7580 | 7560 | 274 |
| 432 | 20231206 | 115700 | 612787620 | 7570 | 7560 | 7570 | 7560 | 12 |
| 433 | 20231206 | 115600 | 612696890 | 7560 | 7560 | 7560 | 7560 | 0 |
| 434 | 20231206 | 115500 | 612696890 | 7560 | 7560 | 7560 | 7560 | 22 |
| 435 | 20231206 | 115400 | 612530570 | 7560 | 7570 | 7570 | 7560 | 350 |
| 436 | 20231206 | 115300 | 609884550 | 7570 | 7570 | 7570 | 7570 | 41 |
| 437 | 20231206 | 115200 | 609574180 | 7570 | 7560 | 7570 | 7560 | 15 |
| 438 | 20231206 | 115100 | 609460770 | 7570 | 7570 | 7570 | 7570 | 1 |
| 439 | 20231206 | 115000 | 609453200 | 7560 | 7560 | 7560 | 7560 | 1 |
| 440 | 20231206 | 114900 | 609445640 | 7560 | 7570 | 7570 | 7560 | 15 |
| 441 | 20231206 | 114800 | 609332220 | 7560 | 7560 | 7560 | 7560 | 71 |
| 442 | 20231206 | 114700 | 608795460 | 7570 | 7560 | 7570 | 7560 | 14 |
| 443 | 20231206 | 114600 | 608689610 | 7570 | 7570 | 7570 | 7570 | 0 |
| 444 | 20231206 | 114500 | 608689610 | 7570 | 7560 | 7570 | 7560 | 2 |
| 445 | 20231206 | 114400 | 608674480 | 7560 | 7570 | 7570 | 7560 | 274 |
| 446 | 20231206 | 114300 | 606602880 | 7580 | 7570 | 7580 | 7570 | 13 |
| 447 | 20231206 | 114200 | 606504360 | 7580 | 7560 | 7580 | 7560 | 108 |
| 448 | 20231206 | 114100 | 605685840 | 7560 | 7580 | 7580 | 7560 | 10 |
| 449 | 20231206 | 114000 | 605610200 | 7570 | 7580 | 7580 | 7570 | 5 |
| 450 | 20231206 | 113900 | 605572340 | 7570 | 7560 | 7580 | 7560 | 15 |
| 451 | 20231206 | 113800 | 605458850 | 7580 | 7580 | 7580 | 7580 | 1 |
| 452 | 20231206 | 113700 | 605451270 | 7570 | 7570 | 7580 | 7570 | 50 |
| 453 | 20231206 | 113600 | 605072750 | 7570 | 7580 | 7580 | 7570 | 528 |
| 454 | 20231206 | 113500 | 601075580 | 7580 | 7570 | 7580 | 7570 | 15 |
| 455 | 20231206 | 113400 | 600961940 | 7580 | 7580 | 7600 | 7580 | 808 |
| 456 | 20231206 | 113300 | 594837100 | 7580 | 7600 | 7600 | 7580 | 15 |
| 457 | 20231206 | 113200 | 594723120 | 7600 | 7580 | 7600 | 7580 | 49 |
| 458 | 20231206 | 113100 | 594351500 | 7580 | 7580 | 7580 | 7580 | 19 |
| 459 | 20231206 | 113000 | 594207480 | 7580 | 7580 | 7580 | 7580 | 7 |
| 460 | 20231206 | 112900 | 594154420 | 7580 | 7580 | 7580 | 7580 | 6 |
| 461 | 20231206 | 112800 | 594108940 | 7600 | 7600 | 7600 | 7580 | 306 |
| 462 | 20231206 | 112700 | 591783400 | 7580 | 7590 | 7600 | 7570 | 1349 |
| 463 | 20231206 | 112600 | 581547680 | 7600 | 7600 | 7600 | 7590 | 44 |
| 464 | 20231206 | 112500 | 581213450 | 7600 | 7590 | 7600 | 7590 | 15 |
| 465 | 20231206 | 112400 | 581099550 | 7600 | 7580 | 7600 | 7580 | 17 |
| 466 | 20231206 | 112300 | 580970570 | 7570 | 7570 | 7570 | 7570 | 11 |
| 467 | 20231206 | 112200 | 580887300 | 7570 | 7560 | 7570 | 7560 | 676 |
| 468 | 20231206 | 112100 | 575770750 | 7560 | 7550 | 7560 | 7550 | 1293 |
| 469 | 20231206 | 112000 | 565995730 | 7550 | 7550 | 7550 | 7550 | 355 |
| 470 | 20231206 | 111900 | 563315480 | 7550 | 7550 | 7560 | 7550 | 17 |
| 471 | 20231206 | 111800 | 563187030 | 7560 | 7550 | 7560 | 7550 | 103 |
| 472 | 20231206 | 111700 | 562409280 | 7550 | 7550 | 7550 | 7550 | 2 |
| 473 | 20231206 | 111600 | 562394180 | 7550 | 7550 | 7550 | 7550 | 7 |
| 474 | 20231206 | 111500 | 562341330 | 7550 | 7550 | 7550 | 7550 | 9 |
| 475 | 20231206 | 111400 | 562273380 | 7560 | 7560 | 7560 | 7550 | 9 |
| 476 | 20231206 | 111300 | 562205400 | 7550 | 7550 | 7560 | 7550 | 33 |
| 477 | 20231206 | 111200 | 561956060 | 7560 | 7550 | 7560 | 7550 | 24 |
| 478 | 20231206 | 111100 | 561774840 | 7560 | 7550 | 7560 | 7550 | 7 |
| 479 | 20231206 | 111000 | 561721980 | 7560 | 7550 | 7560 | 7550 | 6 |
| 480 | 20231206 | 110900 | 561676670 | 7550 | 7550 | 7560 | 7550 | 12 |
| 481 | 20231206 | 110800 | 561586030 | 7550 | 7550 | 7550 | 7550 | 7 |
| 482 | 20231206 | 110700 | 561533180 | 7550 | 7550 | 7550 | 7550 | 2 |
| 483 | 20231206 | 110600 | 561518080 | 7550 | 7550 | 7550 | 7550 | 16 |
| 484 | 20231206 | 110500 | 561397280 | 7550 | 7550 | 7550 | 7550 | 7 |
| 485 | 20231206 | 110400 | 561344430 | 7550 | 7560 | 7560 | 7550 | 249 |
| 486 | 20231206 | 110300 | 559463810 | 7560 | 7560 | 7560 | 7560 | 6 |
| 487 | 20231206 | 110200 | 559418450 | 7570 | 7560 | 7570 | 7560 | 30 |
| 488 | 20231206 | 110100 | 559191640 | 7560 | 7550 | 7560 | 7540 | 121 |
| 489 | 20231206 | 110000 | 558278110 | 7550 | 7550 | 7550 | 7550 | 642 |
| 490 | 20231206 | 105900 | 553431010 | 7570 | 7560 | 7570 | 7560 | 395 |
| 491 | 20231206 | 105800 | 550444800 | 7560 | 7570 | 7570 | 7560 | 14 |
| 492 | 20231206 | 105700 | 550338950 | 7560 | 7570 | 7570 | 7560 | 6 |
| 493 | 20231206 | 105600 | 550293540 | 7570 | 7560 | 7570 | 7560 | 23 |
| 494 | 20231206 | 105500 | 550119560 | 7560 | 7560 | 7560 | 7560 | 71 |
| 495 | 20231206 | 105400 | 549582800 | 7560 | 7570 | 7570 | 7560 | 4 |
| 496 | 20231206 | 105300 | 549552530 | 7560 | 7560 | 7570 | 7560 | 15 |
| 497 | 20231206 | 105200 | 549439120 | 7570 | 7570 | 7570 | 7570 | 144 |
| 498 | 20231206 | 105100 | 548349040 | 7560 | 7550 | 7560 | 7550 | 312 |
| 499 | 20231206 | 105000 | 545990460 | 7550 | 7550 | 7550 | 7550 | 3 |
| 500 | 20231206 | 104900 | 545967810 | 7560 | 7560 | 7560 | 7560 | 5 |
| 501 | 20231206 | 104800 | 545930010 | 7550 | 7550 | 7550 | 7550 | 14 |
| 502 | 20231206 | 104700 | 545824310 | 7550 | 7550 | 7550 | 7550 | 201 |
| 503 | 20231206 | 104600 | 544306760 | 7560 | 7560 | 7560 | 7550 | 102 |
| 504 | 20231206 | 104500 | 543535750 | 7550 | 7560 | 7560 | 7550 | 3 |
| 505 | 20231206 | 104400 | 543513090 | 7550 | 7560 | 7560 | 7550 | 150 |
| 506 | 20231206 | 104300 | 542380500 | 7560 | 7560 | 7560 | 7550 | 98 |
| 507 | 20231206 | 104200 | 541640450 | 7550 | 7560 | 7560 | 7550 | 3 |
| 508 | 20231206 | 104100 | 541617790 | 7550 | 7550 | 7550 | 7550 | 213 |
| 509 | 20231206 | 104000 | 540009640 | 7550 | 7550 | 7550 | 7550 | 2 |
| 510 | 20231206 | 103900 | 539994540 | 7550 | 7550 | 7560 | 7550 | 254 |
| 511 | 20231206 | 103800 | 538074390 | 7560 | 7560 | 7560 | 7550 | 772 |
| 512 | 20231206 | 103700 | 532242060 | 7560 | 7560 | 7560 | 7540 | 67 |
| 513 | 20231206 | 103600 | 531736760 | 7540 | 7540 | 7550 | 7540 | 799 |
| 514 | 20231206 | 103500 | 525706780 | 7550 | 7550 | 7550 | 7550 | 29 |
| 515 | 20231206 | 103400 | 525487830 | 7540 | 7560 | 7560 | 7540 | 1110 |
| 516 | 20231206 | 103300 | 517108750 | 7550 | 7560 | 7560 | 7550 | 33 |
| 517 | 20231206 | 103200 | 516859330 | 7560 | 7560 | 7560 | 7550 | 37 |
| 518 | 20231206 | 103100 | 516579640 | 7560 | 7570 | 7580 | 7550 | 959 |
| 519 | 20231206 | 103000 | 509323380 | 7580 | 7580 | 7580 | 7570 | 1570 |
| 520 | 20231206 | 102900 | 497429210 | 7580 | 7580 | 7590 | 7580 | 111 |
| 521 | 20231206 | 102800 | 496587330 | 7580 | 7580 | 7580 | 7580 | 50 |
| 522 | 20231206 | 102700 | 496208330 | 7580 | 7580 | 7580 | 7580 | 0 |
| 523 | 20231206 | 102600 | 496208330 | 7580 | 7570 | 7580 | 7570 | 14 |
| 524 | 20231206 | 102500 | 496102270 | 7570 | 7570 | 7570 | 7560 | 202 |
| 525 | 20231206 | 102400 | 494573150 | 7570 | 7570 | 7570 | 7570 | 28 |
| 526 | 20231206 | 102300 | 494361190 | 7570 | 7570 | 7570 | 7570 | 6 |
| 527 | 20231206 | 102200 | 494315770 | 7560 | 7590 | 7590 | 7560 | 2060 |
| 528 | 20231206 | 102100 | 478701520 | 7590 | 7600 | 7600 | 7590 | 369 |
| 529 | 20231206 | 102000 | 475897180 | 7600 | 7600 | 7600 | 7600 | 0 |
| 530 | 20231206 | 101900 | 475897180 | 7600 | 7600 | 7600 | 7600 | 5 |
| 531 | 20231206 | 101800 | 475859180 | 7600 | 7600 | 7600 | 7600 | 9 |
| 532 | 20231206 | 101700 | 475790780 | 7600 | 7600 | 7600 | 7600 | 590 |
| 533 | 20231206 | 101600 | 471306780 | 7610 | 7620 | 7620 | 7610 | 1201 |
| 534 | 20231206 | 101500 | 462157240 | 7620 | 7640 | 7640 | 7610 | 3566 |
| 535 | 20231206 | 101400 | 434934390 | 7650 | 7650 | 7650 | 7640 | 1625 |
| 536 | 20231206 | 101300 | 422506210 | 7650 | 7650 | 7650 | 7640 | 1250 |
| 537 | 20231206 | 101200 | 412945160 | 7650 | 7650 | 7650 | 7650 | 26 |
| 538 | 20231206 | 101100 | 412746260 | 7650 | 7640 | 7650 | 7640 | 441 |
| 539 | 20231206 | 101000 | 409372810 | 7640 | 7650 | 7650 | 7640 | 519 |
| 540 | 20231206 | 100900 | 405402500 | 7650 | 7630 | 7650 | 7630 | 909 |
| 541 | 20231206 | 100800 | 398458680 | 7630 | 7600 | 7630 | 7600 | 12 |
| 542 | 20231206 | 100700 | 398367180 | 7600 | 7600 | 7630 | 7600 | 3047 |
| 543 | 20231206 | 100600 | 375136570 | 7610 | 7610 | 7610 | 7610 | 29 |
| 544 | 20231206 | 100500 | 374915880 | 7600 | 7600 | 7600 | 7590 | 1264 |
| 545 | 20231206 | 100400 | 365309500 | 7590 | 7590 | 7590 | 7590 | 20 |
| 546 | 20231206 | 100300 | 365157700 | 7590 | 7600 | 7600 | 7590 | 241 |
| 547 | 20231206 | 100200 | 363326110 | 7600 | 7610 | 7610 | 7590 | 8 |
| 548 | 20231206 | 100100 | 363265350 | 7580 | 7580 | 7580 | 7580 | 0 |
| 549 | 20231206 | 100000 | 363265350 | 7580 | 7580 | 7580 | 7580 | 10 |
| 550 | 20231206 | 095900 | 363189550 | 7600 | 7580 | 7600 | 7580 | 3128 |
| 551 | 20231206 | 095800 | 339427220 | 7580 | 7580 | 7580 | 7580 | 100 |
| 552 | 20231206 | 095700 | 338669220 | 7560 | 7560 | 7560 | 7560 | 10 |
| 553 | 20231206 | 095600 | 338593620 | 7560 | 7560 | 7590 | 7560 | 1009 |
| 554 | 20231206 | 095500 | 330945020 | 7560 | 7560 | 7560 | 7560 | 0 |
| 555 | 20231206 | 095400 | 330945020 | 7560 | 7560 | 7560 | 7560 | 0 |
| 556 | 20231206 | 095300 | 330945020 | 7560 | 7560 | 7560 | 7560 | 141 |
| 557 | 20231206 | 095200 | 329879060 | 7560 | 7560 | 7560 | 7560 | 142 |
| 558 | 20231206 | 095100 | 328805540 | 7560 | 7560 | 7560 | 7560 | 232 |
| 559 | 20231206 | 095000 | 327051620 | 7560 | 7560 | 7560 | 7560 | 2 |
| 560 | 20231206 | 094900 | 327036500 | 7560 | 7560 | 7560 | 7560 | 1672 |
| 561 | 20231206 | 094800 | 314396180 | 7560 | 7560 | 7560 | 7550 | 733 |
| 562 | 20231206 | 094700 | 308857780 | 7560 | 7560 | 7560 | 7560 | 41 |
| 563 | 20231206 | 094600 | 308547820 | 7560 | 7560 | 7560 | 7540 | 3055 |
| 564 | 20231206 | 094500 | 285473470 | 7560 | 7570 | 7570 | 7560 | 470 |
| 565 | 20231206 | 094400 | 281918890 | 7560 | 7570 | 7570 | 7560 | 1014 |
| 566 | 20231206 | 094300 | 274246090 | 7560 | 7580 | 7580 | 7560 | 203 |
| 567 | 20231206 | 094200 | 272709310 | 7560 | 7560 | 7560 | 7560 | 51 |
| 568 | 20231206 | 094100 | 272323750 | 7560 | 7570 | 7570 | 7560 | 14 |
| 569 | 20231206 | 094000 | 272217870 | 7570 | 7570 | 7570 | 7570 | 1732 |
| 570 | 20231206 | 093900 | 259106630 | 7580 | 7580 | 7580 | 7580 | 150 |
| 571 | 20231206 | 093800 | 257969630 | 7590 | 7590 | 7590 | 7580 | 649 |
| 572 | 20231206 | 093700 | 253049200 | 7590 | 7590 | 7590 | 7590 | 97 |
| 573 | 20231206 | 093600 | 252312970 | 7590 | 7580 | 7590 | 7580 | 664 |
| 574 | 20231206 | 093500 | 247273930 | 7590 | 7590 | 7590 | 7580 | 159 |
| 575 | 20231206 | 093400 | 246067620 | 7590 | 7610 | 7610 | 7590 | 2213 |
| 576 | 20231206 | 093300 | 229262810 | 7610 | 7630 | 7630 | 7610 | 216 |
| 577 | 20231206 | 093200 | 227618960 | 7630 | 7610 | 7630 | 7610 | 857 |
| 578 | 20231206 | 093100 | 221088540 | 7610 | 7590 | 7610 | 7590 | 2007 |
| 579 | 20231206 | 093000 | 205836150 | 7590 | 7590 | 7590 | 7590 | 101 |
| 580 | 20231206 | 092900 | 205069560 | 7590 | 7580 | 7590 | 7580 | 4063 |
| 581 | 20231206 | 092800 | 174233060 | 7590 | 7590 | 7590 | 7590 | 84 |
| 582 | 20231206 | 092700 | 173595500 | 7590 | 7580 | 7590 | 7580 | 1400 |
| 583 | 20231206 | 092600 | 162974150 | 7580 | 7560 | 7580 | 7560 | 300 |
| 584 | 20231206 | 092500 | 160702660 | 7560 | 7560 | 7560 | 7560 | 101 |
| 585 | 20231206 | 092400 | 159939100 | 7570 | 7560 | 7570 | 7560 | 191 |
| 586 | 20231206 | 092300 | 158493260 | 7560 | 7560 | 7560 | 7560 | 757 |
| 587 | 20231206 | 092200 | 152770340 | 7560 | 7570 | 7570 | 7560 | 404 |
| 588 | 20231206 | 092100 | 149715100 | 7570 | 7570 | 7570 | 7570 | 222 |
| 589 | 20231206 | 092000 | 148034560 | 7570 | 7560 | 7570 | 7560 | 1177 |
| 590 | 20231206 | 091900 | 139131930 | 7550 | 7540 | 7550 | 7540 | 126 |
| 591 | 20231206 | 091800 | 138181490 | 7540 | 7540 | 7540 | 7540 | 0 |
| 592 | 20231206 | 091700 | 138181490 | 7540 | 7550 | 7550 | 7540 | 711 |
| 593 | 20231206 | 091600 | 132818100 | 7550 | 7540 | 7550 | 7540 | 567 |
| 594 | 20231206 | 091500 | 128538370 | 7560 | 7560 | 7560 | 7560 | 100 |
| 595 | 20231206 | 091400 | 127782370 | 7560 | 7540 | 7570 | 7540 | 467 |
| 596 | 20231206 | 091300 | 124260130 | 7530 | 7550 | 7550 | 7530 | 975 |
| 597 | 20231206 | 091200 | 116908410 | 7540 | 7560 | 7560 | 7540 | 922 |
| 598 | 20231206 | 091100 | 109943250 | 7560 | 7560 | 7560 | 7550 | 45 |
| 599 | 20231206 | 091000 | 109603100 | 7570 | 7570 | 7570 | 7550 | 973 |
| 600 | 20231206 | 090900 | 102252590 | 7570 | 7580 | 7580 | 7570 | 114 |
| 601 | 20231206 | 090800 | 101388600 | 7570 | 7580 | 7580 | 7550 | 847 |
| 602 | 20231206 | 090700 | 94981350 | 7590 | 7590 | 7590 | 7580 | 1611 |
| 603 | 20231206 | 090600 | 82754670 | 7560 | 7570 | 7580 | 7560 | 1150 |
| 604 | 20231206 | 090500 | 74042750 | 7570 | 7550 | 7570 | 7540 | 678 |
| 605 | 20231206 | 090400 | 68918460 | 7550 | 7550 | 7550 | 7550 | 9 |
| 606 | 20231206 | 090300 | 68850510 | 7530 | 7530 | 7540 | 7520 | 1840 |
| 607 | 20231206 | 090200 | 54995350 | 7530 | 7530 | 7540 | 7500 | 650 |
| 608 | 20231206 | 090100 | 50109770 | 7530 | 7550 | 7570 | 7530 | 691 |
| 609 | 20231206 | 090000 | 44895800 | 7550 | 7620 | 7620 | 7550 | 5910 |