32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 6665 |
| 3 | 20231205 | 185200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 4 | 20231205 | 185100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 5 | 20231205 | 185000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 6 | 20231205 | 184900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 7 | 20231205 | 184800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 8 | 20231205 | 184700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 9 | 20231205 | 184600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 10 | 20231205 | 184500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 11 | 20231205 | 184400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 12 | 20231205 | 184300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 13 | 20231205 | 184200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 14 | 20231205 | 184100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 15 | 20231205 | 184000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 16 | 20231205 | 183900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 17 | 20231205 | 183800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 18 | 20231205 | 183700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 19 | 20231205 | 183600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 20 | 20231205 | 183500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 21 | 20231205 | 183400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 22 | 20231205 | 183300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 23 | 20231205 | 183200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 24 | 20231205 | 183100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 25 | 20231205 | 183000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 26 | 20231205 | 182900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 27 | 20231205 | 182800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 28 | 20231205 | 182700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 29 | 20231205 | 182600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 30 | 20231205 | 182500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 31 | 20231205 | 182400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 32 | 20231205 | 182300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 6665 |
| 33 | 20231205 | 182200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 34 | 20231205 | 182100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 35 | 20231205 | 182000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 36 | 20231205 | 181900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 37 | 20231205 | 181800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 38 | 20231205 | 181700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 39 | 20231205 | 181600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 40 | 20231205 | 181500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 41 | 20231205 | 181400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 42 | 20231205 | 181300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 43 | 20231205 | 181200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 44 | 20231205 | 181100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 45 | 20231205 | 181000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 46 | 20231205 | 180900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 47 | 20231205 | 180800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 48 | 20231205 | 180700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 49 | 20231205 | 180600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 50 | 20231205 | 180500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 51 | 20231205 | 180400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 52 | 20231205 | 180300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 53 | 20231205 | 180200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 54 | 20231205 | 180100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 55 | 20231205 | 180000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 56 | 20231205 | 175900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 57 | 20231205 | 175800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 58 | 20231205 | 175700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 59 | 20231205 | 175600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 60 | 20231205 | 175500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 61 | 20231205 | 175400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 62 | 20231205 | 175300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 6665 |
| 63 | 20231205 | 175200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 64 | 20231205 | 175100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 65 | 20231205 | 175000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 66 | 20231205 | 174900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 67 | 20231205 | 174800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 68 | 20231205 | 174700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 69 | 20231205 | 174600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 70 | 20231205 | 174500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 71 | 20231205 | 174400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 72 | 20231205 | 174300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 73 | 20231205 | 174200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 74 | 20231205 | 174100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 75 | 20231205 | 174000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 76 | 20231205 | 173900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 77 | 20231205 | 173800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 78 | 20231205 | 173700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 79 | 20231205 | 173600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 80 | 20231205 | 173500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 81 | 20231205 | 173400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 82 | 20231205 | 173300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 83 | 20231205 | 173200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 84 | 20231205 | 173100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 85 | 20231205 | 173000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 86 | 20231205 | 172900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 87 | 20231205 | 172800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 88 | 20231205 | 172700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 89 | 20231205 | 172600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 90 | 20231205 | 172500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 91 | 20231205 | 172400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 92 | 20231205 | 172300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 6665 |
| 93 | 20231205 | 172200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 94 | 20231205 | 172100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 95 | 20231205 | 172000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 96 | 20231205 | 171900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 97 | 20231205 | 171800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 98 | 20231205 | 171700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 99 | 20231205 | 171600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 100 | 20231205 | 171500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 101 | 20231205 | 171400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 102 | 20231205 | 171300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 103 | 20231205 | 171200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 104 | 20231205 | 171100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 105 | 20231205 | 171000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 106 | 20231205 | 170900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 107 | 20231205 | 170800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 108 | 20231205 | 170700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 109 | 20231205 | 170600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 110 | 20231205 | 170500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 111 | 20231205 | 170400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 112 | 20231205 | 170300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 113 | 20231205 | 170200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 114 | 20231205 | 170100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 115 | 20231205 | 170000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 116 | 20231205 | 165900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 117 | 20231205 | 165800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 118 | 20231205 | 165700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 119 | 20231205 | 165600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 120 | 20231205 | 165500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 121 | 20231205 | 165400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 122 | 20231205 | 165300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 6665 |
| 123 | 20231205 | 165200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 124 | 20231205 | 165100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 125 | 20231205 | 165000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 126 | 20231205 | 164900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 127 | 20231205 | 164800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 128 | 20231205 | 164700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 129 | 20231205 | 164600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 130 | 20231205 | 164500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 131 | 20231205 | 164400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 132 | 20231205 | 164300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 133 | 20231205 | 164200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 134 | 20231205 | 164100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 135 | 20231205 | 164000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 136 | 20231205 | 163900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 137 | 20231205 | 163800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 138 | 20231205 | 163700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 139 | 20231205 | 163600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 140 | 20231205 | 163500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 141 | 20231205 | 163400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 142 | 20231205 | 163300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 143 | 20231205 | 163200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 144 | 20231205 | 163100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 145 | 20231205 | 163000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 146 | 20231205 | 162900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 147 | 20231205 | 162800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 148 | 20231205 | 162700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 149 | 20231205 | 162600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 150 | 20231205 | 162500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 151 | 20231205 | 162400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 152 | 20231205 | 162300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 6665 |
| 153 | 20231205 | 162200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 154 | 20231205 | 162100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 155 | 20231205 | 162000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 156 | 20231205 | 161900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 157 | 20231205 | 161800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 158 | 20231205 | 161700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 159 | 20231205 | 161600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 160 | 20231205 | 161500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 161 | 20231205 | 161400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 162 | 20231205 | 161300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 163 | 20231205 | 161200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 164 | 20231205 | 161100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 165 | 20231205 | 161000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 166 | 20231205 | 160900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 167 | 20231205 | 160800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 168 | 20231205 | 160700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 169 | 20231205 | 160600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 170 | 20231205 | 160500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 171 | 20231205 | 160400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 172 | 20231205 | 160300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 173 | 20231205 | 160200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 174 | 20231205 | 160100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 175 | 20231205 | 160000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 176 | 20231205 | 155900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 177 | 20231205 | 155800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 178 | 20231205 | 155700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 179 | 20231205 | 155600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 180 | 20231205 | 155500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 181 | 20231205 | 155400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 182 | 20231205 | 155300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 6665 |
| 183 | 20231205 | 155200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 184 | 20231205 | 155100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 185 | 20231205 | 155000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 186 | 20231205 | 154900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 187 | 20231205 | 154800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 188 | 20231205 | 154700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 189 | 20231205 | 154600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 190 | 20231205 | 154500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 191 | 20231205 | 154400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 192 | 20231205 | 154300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 193 | 20231205 | 154200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 194 | 20231205 | 154100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 195 | 20231205 | 154000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 196 | 20231205 | 153900 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 197 | 20231205 | 153800 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 198 | 20231205 | 153700 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 199 | 20231205 | 153600 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 200 | 20231205 | 153500 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 201 | 20231205 | 153400 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 202 | 20231205 | 153300 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 203 | 20231205 | 153200 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 204 | 20231205 | 153100 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 0 |
| 205 | 20231205 | 153000 | 3075028400 | 18120 | 18120 | 18120 | 18120 | 6665 |
| 206 | 20231205 | 152900 | 2954258600 | 18180 | 18180 | 18180 | 18180 | 0 |
| 207 | 20231205 | 152800 | 2954258600 | 18180 | 18180 | 18180 | 18180 | 0 |
| 208 | 20231205 | 152700 | 2954258600 | 18180 | 18180 | 18180 | 18180 | 0 |
| 209 | 20231205 | 152600 | 2954258600 | 18180 | 18180 | 18180 | 18180 | 0 |
| 210 | 20231205 | 152500 | 2954258600 | 18180 | 18180 | 18180 | 18180 | 0 |
| 211 | 20231205 | 152400 | 2954258600 | 18180 | 18180 | 18180 | 18180 | 0 |
| 212 | 20231205 | 152300 | 2954258600 | 18180 | 18180 | 18180 | 18180 | 0 |
| 213 | 20231205 | 152200 | 2954258600 | 18180 | 18180 | 18180 | 18180 | 0 |
| 214 | 20231205 | 152100 | 2954258600 | 18180 | 18180 | 18180 | 18180 | 0 |
| 215 | 20231205 | 152000 | 2954258600 | 18180 | 18180 | 18180 | 18180 | 0 |
| 216 | 20231205 | 151900 | 2954258600 | 18180 | 18150 | 18180 | 18140 | 470 |
| 217 | 20231205 | 151800 | 2945724030 | 18160 | 18150 | 18190 | 18150 | 452 |
| 218 | 20231205 | 151700 | 2937508750 | 18150 | 18130 | 18150 | 18130 | 148 |
| 219 | 20231205 | 151600 | 2934824030 | 18120 | 18140 | 18160 | 18120 | 58 |
| 220 | 20231205 | 151500 | 2933771770 | 18160 | 18120 | 18160 | 18120 | 46 |
| 221 | 20231205 | 151400 | 2932937890 | 18160 | 18160 | 18160 | 18120 | 202 |
| 222 | 20231205 | 151300 | 2929275110 | 18150 | 18140 | 18150 | 18120 | 763 |
| 223 | 20231205 | 151200 | 2915438030 | 18140 | 18140 | 18160 | 18140 | 16 |
| 224 | 20231205 | 151100 | 2915147750 | 18160 | 18120 | 18160 | 18120 | 517 |
| 225 | 20231205 | 151000 | 2905769070 | 18130 | 18130 | 18140 | 18120 | 373 |
| 226 | 20231205 | 150900 | 2899009380 | 18130 | 18130 | 18140 | 18120 | 934 |
| 227 | 20231205 | 150800 | 2882075950 | 18120 | 18130 | 18140 | 18110 | 830 |
| 228 | 20231205 | 150700 | 2867035690 | 18140 | 18130 | 18140 | 18130 | 947 |
| 229 | 20231205 | 150600 | 2849864350 | 18140 | 18090 | 18140 | 18090 | 1064 |
| 230 | 20231205 | 150500 | 2830599960 | 18090 | 18110 | 18110 | 18090 | 665 |
| 231 | 20231205 | 150400 | 2818568060 | 18110 | 18100 | 18110 | 18100 | 117 |
| 232 | 20231205 | 150300 | 2816449390 | 18100 | 18110 | 18110 | 18100 | 135 |
| 233 | 20231205 | 150200 | 2814005870 | 18110 | 18110 | 18110 | 18110 | 257 |
| 234 | 20231205 | 150100 | 2809351600 | 18110 | 18110 | 18120 | 18110 | 129 |
| 235 | 20231205 | 150000 | 2807015110 | 18110 | 18130 | 18140 | 18110 | 102 |
| 236 | 20231205 | 145900 | 2805166470 | 18120 | 18100 | 18130 | 18100 | 333 |
| 237 | 20231205 | 145800 | 2799132960 | 18110 | 18090 | 18120 | 18080 | 955 |
| 238 | 20231205 | 145700 | 2781852150 | 18090 | 18070 | 18110 | 18070 | 3363 |
| 239 | 20231205 | 145600 | 2721012620 | 18070 | 18070 | 18080 | 18070 | 186 |
| 240 | 20231205 | 145500 | 2717651520 | 18070 | 18080 | 18090 | 18070 | 592 |
| 241 | 20231205 | 145400 | 2706947830 | 18080 | 18080 | 18090 | 18060 | 878 |
| 242 | 20231205 | 145300 | 2691082380 | 18080 | 18100 | 18100 | 18080 | 986 |
| 243 | 20231205 | 145200 | 2673247120 | 18090 | 18110 | 18120 | 18090 | 1240 |
| 244 | 20231205 | 145100 | 2650806280 | 18110 | 18130 | 18130 | 18110 | 172 |
| 245 | 20231205 | 145000 | 2647690120 | 18130 | 18140 | 18150 | 18130 | 285 |
| 246 | 20231205 | 144900 | 2642518610 | 18160 | 18170 | 18170 | 18150 | 140 |
| 247 | 20231205 | 144800 | 2639976790 | 18170 | 18120 | 18170 | 18120 | 292 |
| 248 | 20231205 | 144700 | 2634677200 | 18120 | 18150 | 18160 | 18060 | 6862 |
| 249 | 20231205 | 144600 | 2510530370 | 18150 | 18130 | 18150 | 18110 | 754 |
| 250 | 20231205 | 144500 | 2496856710 | 18120 | 18100 | 18140 | 18100 | 525 |
| 251 | 20231205 | 144400 | 2487338020 | 18110 | 18120 | 18120 | 18100 | 402 |
| 252 | 20231205 | 144300 | 2480057020 | 18130 | 18110 | 18130 | 18110 | 603 |
| 253 | 20231205 | 144200 | 2469125250 | 18120 | 18120 | 18120 | 18110 | 438 |
| 254 | 20231205 | 144100 | 2461189510 | 18120 | 18110 | 18120 | 18110 | 246 |
| 255 | 20231205 | 144000 | 2456732110 | 18130 | 18120 | 18130 | 18110 | 1492 |
| 256 | 20231205 | 143900 | 2429706820 | 18120 | 18130 | 18130 | 18110 | 215 |
| 257 | 20231205 | 143800 | 2425811100 | 18140 | 18110 | 18140 | 18090 | 412 |
| 258 | 20231205 | 143700 | 2418351970 | 18110 | 18110 | 18140 | 18090 | 811 |
| 259 | 20231205 | 143600 | 2403677420 | 18120 | 18090 | 18120 | 18090 | 717 |
| 260 | 20231205 | 143500 | 2390699030 | 18100 | 18100 | 18100 | 18090 | 195 |
| 261 | 20231205 | 143400 | 2387171140 | 18090 | 18100 | 18100 | 18090 | 320 |
| 262 | 20231205 | 143300 | 2381380970 | 18100 | 18120 | 18120 | 18100 | 681 |
| 263 | 20231205 | 143200 | 2369053290 | 18120 | 18100 | 18140 | 18100 | 248 |
| 264 | 20231205 | 143100 | 2364563320 | 18100 | 18090 | 18140 | 18090 | 298 |
| 265 | 20231205 | 143000 | 2359168230 | 18090 | 18090 | 18110 | 18080 | 865 |
| 266 | 20231205 | 142900 | 2343519110 | 18080 | 18090 | 18090 | 18080 | 329 |
| 267 | 20231205 | 142800 | 2337569240 | 18090 | 18110 | 18110 | 18090 | 257 |
| 268 | 20231205 | 142700 | 2332917370 | 18110 | 18120 | 18130 | 18090 | 166 |
| 269 | 20231205 | 142600 | 2329910520 | 18120 | 18140 | 18150 | 18050 | 5798 |
| 270 | 20231205 | 142500 | 2225099120 | 18150 | 18150 | 18170 | 18150 | 108 |
| 271 | 20231205 | 142400 | 2223138670 | 18170 | 18150 | 18170 | 18150 | 135 |
| 272 | 20231205 | 142300 | 2220688270 | 18180 | 18160 | 18180 | 18150 | 1088 |
| 273 | 20231205 | 142200 | 2200936760 | 18170 | 18170 | 18190 | 18160 | 609 |
| 274 | 20231205 | 142100 | 2189873260 | 18170 | 18170 | 18180 | 18160 | 424 |
| 275 | 20231205 | 142000 | 2182169690 | 18170 | 18190 | 18190 | 18170 | 136 |
| 276 | 20231205 | 141900 | 2179697800 | 18180 | 18170 | 18180 | 18170 | 76 |
| 277 | 20231205 | 141800 | 2178316690 | 18170 | 18180 | 18180 | 18170 | 116 |
| 278 | 20231205 | 141700 | 2176208850 | 18180 | 18170 | 18190 | 18170 | 335 |
| 279 | 20231205 | 141600 | 2170118250 | 18180 | 18180 | 18190 | 18180 | 786 |
| 280 | 20231205 | 141500 | 2155828200 | 18180 | 18200 | 18200 | 18180 | 226 |
| 281 | 20231205 | 141400 | 2151716880 | 18190 | 18210 | 18210 | 18190 | 167 |
| 282 | 20231205 | 141300 | 2148678180 | 18200 | 18190 | 18200 | 18190 | 144 |
| 283 | 20231205 | 141200 | 2146058690 | 18200 | 18190 | 18200 | 18190 | 172 |
| 284 | 20231205 | 141100 | 2142929430 | 18200 | 18210 | 18210 | 18200 | 544 |
| 285 | 20231205 | 141000 | 2133028050 | 18200 | 18200 | 18210 | 18190 | 233 |
| 286 | 20231205 | 140900 | 2128788220 | 18200 | 18200 | 18210 | 18190 | 187 |
| 287 | 20231205 | 140800 | 2125384430 | 18200 | 18210 | 18210 | 18190 | 152 |
| 288 | 20231205 | 140700 | 2122618130 | 18200 | 18210 | 18220 | 18200 | 273 |
| 289 | 20231205 | 140600 | 2117648170 | 18210 | 18190 | 18240 | 18190 | 170 |
| 290 | 20231205 | 140500 | 2114552760 | 18190 | 18190 | 18200 | 18190 | 396 |
| 291 | 20231205 | 140400 | 2107349290 | 18190 | 18210 | 18220 | 18190 | 492 |
| 292 | 20231205 | 140300 | 2098395010 | 18200 | 18210 | 18240 | 18200 | 783 |
| 293 | 20231205 | 140200 | 2084142780 | 18210 | 18230 | 18230 | 18210 | 277 |
| 294 | 20231205 | 140100 | 2079097670 | 18220 | 18230 | 18240 | 18210 | 438 |
| 295 | 20231205 | 140000 | 2071119090 | 18220 | 18220 | 18230 | 18220 | 339 |
| 296 | 20231205 | 135900 | 2064942010 | 18220 | 18230 | 18240 | 18220 | 399 |
| 297 | 20231205 | 135800 | 2057671020 | 18230 | 18220 | 18240 | 18220 | 148 |
| 298 | 20231205 | 135700 | 2054973790 | 18230 | 18230 | 18240 | 18220 | 120 |
| 299 | 20231205 | 135600 | 2052786090 | 18230 | 18230 | 18240 | 18230 | 55 |
| 300 | 20231205 | 135500 | 2051783270 | 18230 | 18230 | 18230 | 18220 | 139 |
| 301 | 20231205 | 135400 | 2049249450 | 18240 | 18230 | 18260 | 18230 | 90 |
| 302 | 20231205 | 135300 | 2047607330 | 18230 | 18240 | 18250 | 18230 | 157 |
| 303 | 20231205 | 135200 | 2044744270 | 18250 | 18240 | 18260 | 18240 | 121 |
| 304 | 20231205 | 135100 | 2042536010 | 18240 | 18230 | 18250 | 18230 | 160 |
| 305 | 20231205 | 135000 | 2039618110 | 18230 | 18230 | 18240 | 18230 | 87 |
| 306 | 20231205 | 134900 | 2038032070 | 18230 | 18240 | 18240 | 18230 | 86 |
| 307 | 20231205 | 134800 | 2036463740 | 18240 | 18230 | 18240 | 18230 | 125 |
| 308 | 20231205 | 134700 | 2034184910 | 18230 | 18230 | 18240 | 18230 | 273 |
| 309 | 20231205 | 134600 | 2029206730 | 18230 | 18230 | 18240 | 18230 | 243 |
| 310 | 20231205 | 134500 | 2024776180 | 18240 | 18230 | 18240 | 18230 | 36 |
| 311 | 20231205 | 134400 | 2024119840 | 18230 | 18230 | 18240 | 18230 | 147 |
| 312 | 20231205 | 134300 | 2021439940 | 18230 | 18240 | 18240 | 18230 | 167 |
| 313 | 20231205 | 134200 | 2018394480 | 18230 | 18230 | 18240 | 18230 | 113 |
| 314 | 20231205 | 134100 | 2016334470 | 18240 | 18230 | 18240 | 18230 | 91 |
| 315 | 20231205 | 134000 | 2014675480 | 18220 | 18240 | 18240 | 18220 | 646 |
| 316 | 20231205 | 133900 | 2002896930 | 18250 | 18270 | 18270 | 18240 | 631 |
| 317 | 20231205 | 133800 | 1991380950 | 18270 | 18270 | 18270 | 18270 | 374 |
| 318 | 20231205 | 133700 | 1984547970 | 18270 | 18290 | 18300 | 18270 | 547 |
| 319 | 20231205 | 133600 | 1974547670 | 18300 | 18300 | 18300 | 18290 | 77 |
| 320 | 20231205 | 133500 | 1973139310 | 18290 | 18310 | 18310 | 18290 | 155 |
| 321 | 20231205 | 133400 | 1970304270 | 18300 | 18290 | 18320 | 18290 | 94 |
| 322 | 20231205 | 133300 | 1968583600 | 18290 | 18280 | 18300 | 18280 | 470 |
| 323 | 20231205 | 133200 | 1959987840 | 18280 | 18280 | 18290 | 18280 | 275 |
| 324 | 20231205 | 133100 | 1954960760 | 18280 | 18280 | 18280 | 18270 | 86 |
| 325 | 20231205 | 133000 | 1953389150 | 18280 | 18280 | 18280 | 18280 | 173 |
| 326 | 20231205 | 132900 | 1950226710 | 18290 | 18280 | 18290 | 18280 | 42 |
| 327 | 20231205 | 132800 | 1949458610 | 18280 | 18280 | 18280 | 18260 | 116 |
| 328 | 20231205 | 132700 | 1947339570 | 18280 | 18250 | 18280 | 18250 | 668 |
| 329 | 20231205 | 132600 | 1935145510 | 18240 | 18250 | 18250 | 18240 | 557 |
| 330 | 20231205 | 132500 | 1924980720 | 18240 | 18250 | 18250 | 18240 | 111 |
| 331 | 20231205 | 132400 | 1922955780 | 18250 | 18240 | 18250 | 18240 | 46 |
| 332 | 20231205 | 132300 | 1922116660 | 18240 | 18250 | 18250 | 18240 | 167 |
| 333 | 20231205 | 132200 | 1919070390 | 18250 | 18250 | 18280 | 18250 | 743 |
| 334 | 20231205 | 132100 | 1905509910 | 18250 | 18280 | 18280 | 18250 | 965 |
| 335 | 20231205 | 132000 | 1887890880 | 18280 | 18290 | 18290 | 18280 | 60 |
| 336 | 20231205 | 131900 | 1886794060 | 18290 | 18300 | 18310 | 18280 | 910 |
| 337 | 20231205 | 131800 | 1870139430 | 18310 | 18300 | 18310 | 18300 | 66 |
| 338 | 20231205 | 131700 | 1868931140 | 18310 | 18310 | 18310 | 18310 | 3 |
| 339 | 20231205 | 131600 | 1868876210 | 18300 | 18300 | 18310 | 18300 | 222 |
| 340 | 20231205 | 131500 | 1864813550 | 18300 | 18320 | 18320 | 18300 | 193 |
| 341 | 20231205 | 131400 | 1861279750 | 18310 | 18320 | 18320 | 18310 | 444 |
| 342 | 20231205 | 131300 | 1853145760 | 18330 | 18340 | 18340 | 18320 | 2022 |
| 343 | 20231205 | 131200 | 1816082020 | 18350 | 18350 | 18350 | 18350 | 3 |
| 344 | 20231205 | 131100 | 1816026970 | 18340 | 18350 | 18350 | 18340 | 241 |
| 345 | 20231205 | 131000 | 1811606680 | 18350 | 18350 | 18350 | 18350 | 9 |
| 346 | 20231205 | 130900 | 1811441530 | 18340 | 18350 | 18350 | 18340 | 50 |
| 347 | 20231205 | 130800 | 1810524380 | 18350 | 18350 | 18350 | 18350 | 27 |
| 348 | 20231205 | 130700 | 1810028930 | 18360 | 18350 | 18360 | 18340 | 209 |
| 349 | 20231205 | 130600 | 1806193820 | 18350 | 18350 | 18350 | 18350 | 36 |
| 350 | 20231205 | 130500 | 1805533220 | 18350 | 18350 | 18360 | 18350 | 330 |
| 351 | 20231205 | 130400 | 1799477460 | 18360 | 18360 | 18360 | 18360 | 2 |
| 352 | 20231205 | 130300 | 1799440740 | 18370 | 18350 | 18370 | 18350 | 7 |
| 353 | 20231205 | 130200 | 1799312250 | 18350 | 18360 | 18360 | 18350 | 103 |
| 354 | 20231205 | 130100 | 1797421830 | 18360 | 18350 | 18360 | 18350 | 405 |
| 355 | 20231205 | 130000 | 1789986040 | 18360 | 18360 | 18370 | 18360 | 48 |
| 356 | 20231205 | 125900 | 1789104740 | 18360 | 18370 | 18370 | 18360 | 189 |
| 357 | 20231205 | 125800 | 1785633390 | 18380 | 18380 | 18380 | 18370 | 59 |
| 358 | 20231205 | 125700 | 1784549010 | 18380 | 18380 | 18380 | 18370 | 1256 |
| 359 | 20231205 | 125600 | 1761473250 | 18380 | 18380 | 18390 | 18380 | 278 |
| 360 | 20231205 | 125500 | 1756363490 | 18380 | 18380 | 18380 | 18380 | 20 |
| 361 | 20231205 | 125400 | 1755995890 | 18370 | 18370 | 18370 | 18370 | 5 |
| 362 | 20231205 | 125300 | 1755904040 | 18370 | 18380 | 18380 | 18370 | 74 |
| 363 | 20231205 | 125200 | 1754544640 | 18370 | 18370 | 18380 | 18370 | 67 |
| 364 | 20231205 | 125100 | 1753313610 | 18380 | 18380 | 18380 | 18380 | 3 |
| 365 | 20231205 | 125000 | 1753258470 | 18380 | 18380 | 18390 | 18380 | 22 |
| 366 | 20231205 | 124900 | 1752854100 | 18380 | 18390 | 18390 | 18360 | 27 |
| 367 | 20231205 | 124800 | 1752357840 | 18390 | 18370 | 18390 | 18370 | 38 |
| 368 | 20231205 | 124700 | 1751659560 | 18360 | 18370 | 18370 | 18360 | 16 |
| 369 | 20231205 | 124600 | 1751365690 | 18370 | 18350 | 18370 | 18350 | 688 |
| 370 | 20231205 | 124500 | 1738738640 | 18360 | 18360 | 18360 | 18350 | 32 |
| 371 | 20231205 | 124400 | 1738151170 | 18360 | 18380 | 18380 | 18360 | 198 |
| 372 | 20231205 | 124300 | 1734515320 | 18390 | 18380 | 18390 | 18380 | 12 |
| 373 | 20231205 | 124200 | 1734294680 | 18380 | 18390 | 18390 | 18380 | 40 |
| 374 | 20231205 | 124100 | 1733559380 | 18390 | 18360 | 18390 | 18360 | 9 |
| 375 | 20231205 | 124000 | 1733394020 | 18380 | 18390 | 18390 | 18380 | 60 |
| 376 | 20231205 | 123900 | 1732291010 | 18380 | 18360 | 18380 | 18360 | 601 |
| 377 | 20231205 | 123800 | 1721252470 | 18360 | 18360 | 18360 | 18360 | 92 |
| 378 | 20231205 | 123700 | 1719563350 | 18360 | 18350 | 18360 | 18350 | 47 |
| 379 | 20231205 | 123600 | 1718700810 | 18340 | 18340 | 18350 | 18340 | 53 |
| 380 | 20231205 | 123500 | 1717728570 | 18350 | 18360 | 18360 | 18350 | 250 |
| 381 | 20231205 | 123400 | 1713140840 | 18350 | 18360 | 18360 | 18350 | 107 |
| 382 | 20231205 | 123300 | 1711176370 | 18360 | 18360 | 18360 | 18360 | 88 |
| 383 | 20231205 | 123200 | 1709560690 | 18360 | 18350 | 18360 | 18350 | 66 |
| 384 | 20231205 | 123100 | 1708349390 | 18360 | 18350 | 18370 | 18350 | 987 |
| 385 | 20231205 | 123000 | 1690228060 | 18390 | 18360 | 18390 | 18350 | 171 |
| 386 | 20231205 | 122900 | 1687088160 | 18360 | 18370 | 18370 | 18350 | 37 |
| 387 | 20231205 | 122800 | 1686408830 | 18370 | 18360 | 18370 | 18340 | 230 |
| 388 | 20231205 | 122700 | 1682187590 | 18360 | 18360 | 18360 | 18360 | 8 |
| 389 | 20231205 | 122600 | 1682040710 | 18360 | 18370 | 18370 | 18360 | 48 |
| 390 | 20231205 | 122500 | 1681159290 | 18370 | 18380 | 18380 | 18370 | 21 |
| 391 | 20231205 | 122400 | 1680773510 | 18380 | 18390 | 18390 | 18380 | 635 |
| 392 | 20231205 | 122300 | 1669096830 | 18380 | 18390 | 18390 | 18380 | 75 |
| 393 | 20231205 | 122200 | 1667718130 | 18390 | 18380 | 18390 | 18380 | 51 |
| 394 | 20231205 | 122100 | 1666780700 | 18360 | 18380 | 18380 | 18340 | 281 |
| 395 | 20231205 | 122000 | 1661621400 | 18380 | 18390 | 18390 | 18380 | 25 |
| 396 | 20231205 | 121900 | 1661161690 | 18390 | 18390 | 18390 | 18380 | 108 |
| 397 | 20231205 | 121800 | 1659176340 | 18390 | 18390 | 18390 | 18390 | 389 |
| 398 | 20231205 | 121700 | 1652022630 | 18380 | 18390 | 18390 | 18380 | 15 |
| 399 | 20231205 | 121600 | 1651746830 | 18390 | 18380 | 18390 | 18380 | 48 |
| 400 | 20231205 | 121500 | 1650864340 | 18370 | 18380 | 18390 | 18370 | 197 |
| 401 | 20231205 | 121400 | 1647244090 | 18380 | 18370 | 18390 | 18370 | 364 |
| 402 | 20231205 | 121300 | 1640555030 | 18360 | 18340 | 18360 | 18340 | 755 |
| 403 | 20231205 | 121200 | 1626694650 | 18350 | 18360 | 18360 | 18350 | 10 |
| 404 | 20231205 | 121100 | 1626511100 | 18350 | 18350 | 18350 | 18350 | 74 |
| 405 | 20231205 | 121000 | 1625153200 | 18350 | 18350 | 18360 | 18350 | 10 |
| 406 | 20231205 | 120900 | 1624969690 | 18350 | 18350 | 18350 | 18340 | 341 |
| 407 | 20231205 | 120800 | 1618712620 | 18340 | 18350 | 18350 | 18340 | 126 |
| 408 | 20231205 | 120700 | 1616401560 | 18350 | 18340 | 18350 | 18340 | 4 |
| 409 | 20231205 | 120600 | 1616328180 | 18350 | 18350 | 18350 | 18340 | 64 |
| 410 | 20231205 | 120500 | 1615153830 | 18350 | 18360 | 18360 | 18340 | 74 |
| 411 | 20231205 | 120400 | 1613796240 | 18360 | 18350 | 18360 | 18350 | 30 |
| 412 | 20231205 | 120300 | 1613245540 | 18350 | 18350 | 18350 | 18350 | 12 |
| 413 | 20231205 | 120200 | 1613025340 | 18350 | 18340 | 18360 | 18330 | 51 |
| 414 | 20231205 | 120100 | 1612089520 | 18340 | 18340 | 18340 | 18340 | 131 |
| 415 | 20231205 | 120000 | 1609686980 | 18340 | 18340 | 18350 | 18340 | 135 |
| 416 | 20231205 | 115900 | 1607210970 | 18350 | 18360 | 18360 | 18350 | 53 |
| 417 | 20231205 | 115800 | 1606238240 | 18370 | 18360 | 18370 | 18360 | 979 |
| 418 | 20231205 | 115700 | 1588256320 | 18360 | 18320 | 18360 | 18310 | 510 |
| 419 | 20231205 | 115600 | 1578910170 | 18320 | 18280 | 18320 | 18280 | 2081 |
| 420 | 20231205 | 115500 | 1540817370 | 18280 | 18270 | 18280 | 18270 | 96 |
| 421 | 20231205 | 115400 | 1539062550 | 18280 | 18270 | 18280 | 18270 | 157 |
| 422 | 20231205 | 115300 | 1536194120 | 18270 | 18280 | 18280 | 18270 | 36 |
| 423 | 20231205 | 115200 | 1535536200 | 18280 | 18290 | 18290 | 18270 | 415 |
| 424 | 20231205 | 115100 | 1527953900 | 18290 | 18260 | 18290 | 18250 | 1117 |
| 425 | 20231205 | 115000 | 1507566040 | 18290 | 18280 | 18290 | 18280 | 68 |
| 426 | 20231205 | 114900 | 1506322780 | 18260 | 18280 | 18280 | 18260 | 61 |
| 427 | 20231205 | 114800 | 1505208360 | 18280 | 18280 | 18290 | 18270 | 41 |
| 428 | 20231205 | 114700 | 1504458600 | 18280 | 18250 | 18280 | 18250 | 8 |
| 429 | 20231205 | 114600 | 1504312490 | 18250 | 18250 | 18250 | 18250 | 125 |
| 430 | 20231205 | 114500 | 1502031240 | 18250 | 18260 | 18260 | 18250 | 213 |
| 431 | 20231205 | 114400 | 1498143250 | 18260 | 18270 | 18270 | 18250 | 1142 |
| 432 | 20231205 | 114300 | 1477300060 | 18270 | 18290 | 18290 | 18260 | 553 |
| 433 | 20231205 | 114200 | 1467198390 | 18280 | 18290 | 18290 | 18280 | 67 |
| 434 | 20231205 | 114100 | 1465973390 | 18290 | 18310 | 18310 | 18290 | 36 |
| 435 | 20231205 | 114000 | 1465314870 | 18310 | 18300 | 18310 | 18300 | 93 |
| 436 | 20231205 | 113900 | 1463612800 | 18310 | 18310 | 18310 | 18300 | 49 |
| 437 | 20231205 | 113800 | 1462716030 | 18310 | 18310 | 18310 | 18300 | 172 |
| 438 | 20231205 | 113700 | 1459568160 | 18310 | 18300 | 18310 | 18300 | 87 |
| 439 | 20231205 | 113600 | 1457975470 | 18300 | 18280 | 18300 | 18280 | 8 |
| 440 | 20231205 | 113500 | 1457829150 | 18300 | 18300 | 18300 | 18290 | 40 |
| 441 | 20231205 | 113400 | 1457097450 | 18270 | 18280 | 18280 | 18270 | 35 |
| 442 | 20231205 | 113300 | 1456457790 | 18270 | 18270 | 18280 | 18270 | 57 |
| 443 | 20231205 | 113200 | 1455416320 | 18270 | 18280 | 18280 | 18270 | 486 |
| 444 | 20231205 | 113100 | 1446536840 | 18280 | 18260 | 18290 | 18260 | 13 |
| 445 | 20231205 | 113000 | 1446299140 | 18250 | 18250 | 18250 | 18240 | 393 |
| 446 | 20231205 | 112900 | 1439128680 | 18250 | 18250 | 18250 | 18240 | 54 |
| 447 | 20231205 | 112800 | 1438143220 | 18250 | 18260 | 18260 | 18240 | 338 |
| 448 | 20231205 | 112700 | 1431974510 | 18250 | 18260 | 18260 | 18250 | 117 |
| 449 | 20231205 | 112600 | 1429838140 | 18270 | 18270 | 18270 | 18270 | 23 |
| 450 | 20231205 | 112500 | 1429417930 | 18260 | 18260 | 18270 | 18260 | 197 |
| 451 | 20231205 | 112400 | 1425820660 | 18260 | 18270 | 18270 | 18260 | 55 |
| 452 | 20231205 | 112300 | 1424815920 | 18270 | 18280 | 18280 | 18260 | 567 |
| 453 | 20231205 | 112200 | 1414460620 | 18280 | 18290 | 18290 | 18280 | 102 |
| 454 | 20231205 | 112100 | 1412595810 | 18280 | 18310 | 18310 | 18280 | 100 |
| 455 | 20231205 | 112000 | 1410766130 | 18300 | 18320 | 18330 | 18300 | 1456 |
| 456 | 20231205 | 111900 | 1384112730 | 18330 | 18330 | 18330 | 18330 | 13 |
| 457 | 20231205 | 111800 | 1383874440 | 18330 | 18340 | 18340 | 18320 | 78 |
| 458 | 20231205 | 111700 | 1382444500 | 18340 | 18340 | 18340 | 18340 | 7 |
| 459 | 20231205 | 111600 | 1382316120 | 18340 | 18310 | 18340 | 18310 | 20 |
| 460 | 20231205 | 111500 | 1381949560 | 18340 | 18320 | 18340 | 18320 | 141 |
| 461 | 20231205 | 111400 | 1379365220 | 18330 | 18340 | 18340 | 18310 | 219 |
| 462 | 20231205 | 111300 | 1375352770 | 18340 | 18340 | 18340 | 18340 | 64 |
| 463 | 20231205 | 111200 | 1374179010 | 18340 | 18340 | 18340 | 18330 | 260 |
| 464 | 20231205 | 111100 | 1369411660 | 18340 | 18350 | 18350 | 18340 | 210 |
| 465 | 20231205 | 111000 | 1365559940 | 18340 | 18350 | 18350 | 18340 | 33 |
| 466 | 20231205 | 110900 | 1364954660 | 18350 | 18350 | 18350 | 18340 | 90 |
| 467 | 20231205 | 110800 | 1363303360 | 18350 | 18340 | 18350 | 18340 | 41 |
| 468 | 20231205 | 110700 | 1362551370 | 18340 | 18340 | 18350 | 18340 | 15 |
| 469 | 20231205 | 110600 | 1362276240 | 18340 | 18340 | 18340 | 18340 | 24 |
| 470 | 20231205 | 110500 | 1361836080 | 18330 | 18340 | 18340 | 18330 | 92 |
| 471 | 20231205 | 110400 | 1360149690 | 18340 | 18330 | 18340 | 18330 | 31 |
| 472 | 20231205 | 110300 | 1359581190 | 18330 | 18350 | 18350 | 18330 | 684 |
| 473 | 20231205 | 110200 | 1347040960 | 18340 | 18350 | 18350 | 18340 | 80 |
| 474 | 20231205 | 110100 | 1345573730 | 18350 | 18340 | 18350 | 18340 | 228 |
| 475 | 20231205 | 110000 | 1341391530 | 18340 | 18360 | 18360 | 18340 | 548 |
| 476 | 20231205 | 105900 | 1331338450 | 18360 | 18360 | 18360 | 18350 | 31 |
| 477 | 20231205 | 105800 | 1330769330 | 18360 | 18360 | 18360 | 18350 | 41 |
| 478 | 20231205 | 105700 | 1330016910 | 18360 | 18350 | 18360 | 18340 | 315 |
| 479 | 20231205 | 105600 | 1324236680 | 18350 | 18360 | 18360 | 18350 | 85 |
| 480 | 20231205 | 105500 | 1322676690 | 18360 | 18350 | 18360 | 18350 | 105 |
| 481 | 20231205 | 105400 | 1320748900 | 18350 | 18360 | 18360 | 18350 | 79 |
| 482 | 20231205 | 105300 | 1319298960 | 18360 | 18360 | 18360 | 18360 | 28 |
| 483 | 20231205 | 105200 | 1318784880 | 18360 | 18350 | 18360 | 18350 | 486 |
| 484 | 20231205 | 105100 | 1309866560 | 18360 | 18350 | 18360 | 18350 | 127 |
| 485 | 20231205 | 105000 | 1307535710 | 18350 | 18350 | 18360 | 18350 | 60 |
| 486 | 20231205 | 104900 | 1306434520 | 18350 | 18360 | 18360 | 18350 | 61 |
| 487 | 20231205 | 104800 | 1305314920 | 18350 | 18360 | 18360 | 18350 | 202 |
| 488 | 20231205 | 104700 | 1301607730 | 18360 | 18360 | 18360 | 18360 | 30 |
| 489 | 20231205 | 104600 | 1301056930 | 18360 | 18350 | 18360 | 18350 | 148 |
| 490 | 20231205 | 104500 | 1298339690 | 18360 | 18350 | 18360 | 18350 | 56 |
| 491 | 20231205 | 104400 | 1297311830 | 18350 | 18350 | 18360 | 18350 | 216 |
| 492 | 20231205 | 104300 | 1293348010 | 18360 | 18360 | 18360 | 18350 | 148 |
| 493 | 20231205 | 104200 | 1290632180 | 18360 | 18350 | 18360 | 18350 | 332 |
| 494 | 20231205 | 104100 | 1284539760 | 18350 | 18360 | 18360 | 18350 | 59 |
| 495 | 20231205 | 104000 | 1283456910 | 18360 | 18360 | 18360 | 18360 | 67 |
| 496 | 20231205 | 103900 | 1282226790 | 18360 | 18370 | 18370 | 18360 | 115 |
| 497 | 20231205 | 103800 | 1280115290 | 18370 | 18370 | 18370 | 18360 | 191 |
| 498 | 20231205 | 103700 | 1276607530 | 18370 | 18370 | 18370 | 18360 | 198 |
| 499 | 20231205 | 103600 | 1272972020 | 18370 | 18370 | 18370 | 18370 | 48 |
| 500 | 20231205 | 103500 | 1272090260 | 18360 | 18350 | 18360 | 18350 | 31 |
| 501 | 20231205 | 103400 | 1271521140 | 18350 | 18350 | 18350 | 18350 | 53 |
| 502 | 20231205 | 103300 | 1270548590 | 18350 | 18350 | 18370 | 18350 | 24 |
| 503 | 20231205 | 103200 | 1270108150 | 18350 | 18350 | 18350 | 18350 | 5 |
| 504 | 20231205 | 103100 | 1270016400 | 18350 | 18380 | 18380 | 18340 | 158 |
| 505 | 20231205 | 103000 | 1267117530 | 18340 | 18370 | 18380 | 18340 | 58 |
| 506 | 20231205 | 102900 | 1266053650 | 18340 | 18380 | 18380 | 18340 | 154 |
| 507 | 20231205 | 102800 | 1263225980 | 18350 | 18380 | 18380 | 18350 | 139 |
| 508 | 20231205 | 102700 | 1260674820 | 18360 | 18360 | 18390 | 18360 | 66 |
| 509 | 20231205 | 102600 | 1259462170 | 18360 | 18360 | 18360 | 18360 | 46 |
| 510 | 20231205 | 102500 | 1258617610 | 18350 | 18350 | 18350 | 18350 | 20 |
| 511 | 20231205 | 102400 | 1258250610 | 18350 | 18340 | 18350 | 18340 | 103 |
| 512 | 20231205 | 102300 | 1256361000 | 18350 | 18350 | 18350 | 18350 | 52 |
| 513 | 20231205 | 102200 | 1255406800 | 18340 | 18340 | 18340 | 18330 | 73 |
| 514 | 20231205 | 102100 | 1254068550 | 18340 | 18350 | 18350 | 18340 | 200 |
| 515 | 20231205 | 102000 | 1250399670 | 18350 | 18360 | 18360 | 18350 | 44 |
| 516 | 20231205 | 101900 | 1249592200 | 18350 | 18350 | 18360 | 18350 | 119 |
| 517 | 20231205 | 101800 | 1247408540 | 18350 | 18350 | 18350 | 18350 | 5 |
| 518 | 20231205 | 101700 | 1247316790 | 18330 | 18350 | 18360 | 18330 | 925 |
| 519 | 20231205 | 101600 | 1230348600 | 18360 | 18420 | 18420 | 18360 | 146 |
| 520 | 20231205 | 101500 | 1227662020 | 18420 | 18420 | 18420 | 18370 | 47 |
| 521 | 20231205 | 101400 | 1226796530 | 18350 | 18430 | 18430 | 18350 | 369 |
| 522 | 20231205 | 101300 | 1220003970 | 18430 | 18420 | 18430 | 18420 | 104 |
| 523 | 20231205 | 101200 | 1218088070 | 18420 | 18420 | 18430 | 18420 | 146 |
| 524 | 20231205 | 101100 | 1215398540 | 18420 | 18400 | 18420 | 18400 | 292 |
| 525 | 20231205 | 101000 | 1210021360 | 18380 | 18380 | 18380 | 18380 | 12 |
| 526 | 20231205 | 100900 | 1209800800 | 18350 | 18400 | 18410 | 18340 | 645 |
| 527 | 20231205 | 100800 | 1197953600 | 18400 | 18400 | 18400 | 18400 | 65 |
| 528 | 20231205 | 100700 | 1196757600 | 18400 | 18390 | 18400 | 18390 | 62 |
| 529 | 20231205 | 100600 | 1195617170 | 18400 | 18400 | 18400 | 18400 | 0 |
| 530 | 20231205 | 100500 | 1195617170 | 18400 | 18430 | 18430 | 18400 | 492 |
| 531 | 20231205 | 100400 | 1186559100 | 18420 | 18420 | 18430 | 18420 | 691 |
| 532 | 20231205 | 100300 | 1173830460 | 18420 | 18430 | 18430 | 18420 | 82 |
| 533 | 20231205 | 100200 | 1172319440 | 18440 | 18370 | 18440 | 18370 | 4114 |
| 534 | 20231205 | 100100 | 1096608420 | 18370 | 18360 | 18370 | 18350 | 837 |
| 535 | 20231205 | 100000 | 1081241560 | 18360 | 18360 | 18360 | 18350 | 140 |
| 536 | 20231205 | 095900 | 1078671210 | 18350 | 18360 | 18360 | 18350 | 800 |
| 537 | 20231205 | 095800 | 1063983960 | 18350 | 18340 | 18360 | 18340 | 130 |
| 538 | 20231205 | 095700 | 1061598460 | 18350 | 18330 | 18350 | 18330 | 236 |
| 539 | 20231205 | 095600 | 1057269970 | 18330 | 18330 | 18330 | 18330 | 219 |
| 540 | 20231205 | 095500 | 1053255700 | 18340 | 18340 | 18350 | 18340 | 218 |
| 541 | 20231205 | 095400 | 1049257300 | 18340 | 18340 | 18340 | 18330 | 52 |
| 542 | 20231205 | 095300 | 1048303910 | 18350 | 18340 | 18350 | 18330 | 51 |
| 543 | 20231205 | 095200 | 1047368530 | 18340 | 18330 | 18340 | 18330 | 8 |
| 544 | 20231205 | 095100 | 1047221840 | 18320 | 18340 | 18340 | 18300 | 167 |
| 545 | 20231205 | 095000 | 1044162520 | 18340 | 18310 | 18350 | 18310 | 659 |
| 546 | 20231205 | 094900 | 1032077500 | 18300 | 18300 | 18300 | 18290 | 986 |
| 547 | 20231205 | 094800 | 1014033720 | 18300 | 18270 | 18300 | 18270 | 732 |
| 548 | 20231205 | 094700 | 1000651920 | 18270 | 18260 | 18270 | 18250 | 191 |
| 549 | 20231205 | 094600 | 997165310 | 18260 | 18250 | 18260 | 18220 | 516 |
| 550 | 20231205 | 094500 | 987755910 | 18240 | 18240 | 18240 | 18240 | 19 |
| 551 | 20231205 | 094400 | 987409350 | 18240 | 18250 | 18250 | 18240 | 54 |
| 552 | 20231205 | 094300 | 986424130 | 18260 | 18250 | 18260 | 18250 | 76 |
| 553 | 20231205 | 094200 | 985036810 | 18250 | 18260 | 18260 | 18250 | 163 |
| 554 | 20231205 | 094100 | 982060520 | 18260 | 18260 | 18260 | 18260 | 27 |
| 555 | 20231205 | 094000 | 981567500 | 18260 | 18230 | 18260 | 18230 | 54 |
| 556 | 20231205 | 093900 | 980581780 | 18220 | 18220 | 18220 | 18220 | 49 |
| 557 | 20231205 | 093800 | 979689000 | 18220 | 18230 | 18230 | 18220 | 49 |
| 558 | 20231205 | 093700 | 978796090 | 18230 | 18230 | 18230 | 18230 | 6 |
| 559 | 20231205 | 093600 | 978686710 | 18230 | 18220 | 18230 | 18200 | 116 |
| 560 | 20231205 | 093500 | 976574760 | 18230 | 18230 | 18230 | 18200 | 70 |
| 561 | 20231205 | 093400 | 975299560 | 18240 | 18190 | 18240 | 18190 | 393 |
| 562 | 20231205 | 093300 | 968134090 | 18190 | 18180 | 18240 | 18180 | 157 |
| 563 | 20231205 | 093200 | 965278380 | 18180 | 18170 | 18240 | 18170 | 372 |
| 564 | 20231205 | 093100 | 958509910 | 18170 | 18190 | 18190 | 18160 | 86 |
| 565 | 20231205 | 093000 | 956946710 | 18200 | 18220 | 18220 | 18200 | 69 |
| 566 | 20231205 | 092900 | 955690790 | 18130 | 18200 | 18200 | 18130 | 200 |
| 567 | 20231205 | 092800 | 952059160 | 18200 | 18230 | 18240 | 18200 | 128 |
| 568 | 20231205 | 092700 | 949726620 | 18210 | 18200 | 18210 | 18190 | 489 |
| 569 | 20231205 | 092600 | 940824640 | 18200 | 18190 | 18210 | 18190 | 2057 |
| 570 | 20231205 | 092500 | 903387540 | 18190 | 18200 | 18200 | 18190 | 316 |
| 571 | 20231205 | 092400 | 897638490 | 18200 | 18110 | 18210 | 18110 | 6144 |
| 572 | 20231205 | 092300 | 786035650 | 18120 | 18090 | 18120 | 18090 | 371 |
| 573 | 20231205 | 092200 | 779315840 | 18090 | 18100 | 18110 | 18070 | 980 |
| 574 | 20231205 | 092100 | 761590600 | 18070 | 18110 | 18110 | 18070 | 704 |
| 575 | 20231205 | 092000 | 748851070 | 18110 | 18080 | 18110 | 18050 | 4199 |
| 576 | 20231205 | 091900 | 672904550 | 18080 | 18090 | 18090 | 18070 | 636 |
| 577 | 20231205 | 091800 | 661403380 | 18100 | 18100 | 18100 | 18090 | 1702 |
| 578 | 20231205 | 091700 | 630602490 | 18100 | 18080 | 18120 | 18070 | 3586 |
| 579 | 20231205 | 091600 | 565712190 | 18090 | 18100 | 18100 | 18080 | 1370 |
| 580 | 20231205 | 091500 | 540926010 | 18100 | 18110 | 18110 | 18100 | 992 |
| 581 | 20231205 | 091400 | 522962650 | 18110 | 18110 | 18130 | 18100 | 1723 |
| 582 | 20231205 | 091300 | 491750400 | 18110 | 18120 | 18120 | 18100 | 1305 |
| 583 | 20231205 | 091200 | 468123320 | 18120 | 18140 | 18140 | 18120 | 515 |
| 584 | 20231205 | 091100 | 458789410 | 18140 | 18110 | 18140 | 18100 | 6749 |
| 585 | 20231205 | 091000 | 336529220 | 18120 | 18140 | 18140 | 18110 | 2650 |
| 586 | 20231205 | 090900 | 288499380 | 18150 | 18190 | 18190 | 18150 | 5469 |
| 587 | 20231205 | 090800 | 189161400 | 18190 | 18190 | 18190 | 18180 | 1822 |
| 588 | 20231205 | 090700 | 156024750 | 18190 | 18190 | 18200 | 18190 | 195 |
| 589 | 20231205 | 090600 | 152476640 | 18190 | 18200 | 18210 | 18190 | 1076 |
| 590 | 20231205 | 090500 | 132895950 | 18210 | 18190 | 18240 | 18180 | 227 |
| 591 | 20231205 | 090400 | 128765040 | 18190 | 18190 | 18190 | 18180 | 797 |
| 592 | 20231205 | 090300 | 114268570 | 18190 | 18200 | 18250 | 18180 | 454 |
| 593 | 20231205 | 090200 | 106010290 | 18200 | 18180 | 18200 | 18180 | 682 |
| 594 | 20231205 | 090100 | 93607800 | 18180 | 18170 | 18220 | 18160 | 1238 |
| 595 | 20231205 | 090000 | 71121210 | 18160 | 18150 | 18290 | 18150 | 3856 |