30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 7528 |
| 3 | 20231208 | 185900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 4 | 20231208 | 185800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 5 | 20231208 | 185700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 6 | 20231208 | 185600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 7 | 20231208 | 185500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 8 | 20231208 | 185400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 9 | 20231208 | 185300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 10 | 20231208 | 185200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 11 | 20231208 | 185100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 12 | 20231208 | 185000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 13 | 20231208 | 184900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 14 | 20231208 | 184800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 15 | 20231208 | 184700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 16 | 20231208 | 184600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 17 | 20231208 | 184500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 18 | 20231208 | 184400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 19 | 20231208 | 184300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 20 | 20231208 | 184200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 21 | 20231208 | 184100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 22 | 20231208 | 184000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 23 | 20231208 | 183900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 24 | 20231208 | 183800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 25 | 20231208 | 183700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 26 | 20231208 | 183600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 27 | 20231208 | 183500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 28 | 20231208 | 183400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 29 | 20231208 | 183300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 30 | 20231208 | 183200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 31 | 20231208 | 183100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 32 | 20231208 | 183000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 7528 |
| 33 | 20231208 | 182900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 34 | 20231208 | 182800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 35 | 20231208 | 182700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 36 | 20231208 | 182600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 37 | 20231208 | 182500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 38 | 20231208 | 182400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 39 | 20231208 | 182300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 40 | 20231208 | 182200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 41 | 20231208 | 182100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 42 | 20231208 | 182000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 43 | 20231208 | 181900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 44 | 20231208 | 181800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 45 | 20231208 | 181700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 46 | 20231208 | 181600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 47 | 20231208 | 181500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 48 | 20231208 | 181400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 49 | 20231208 | 181300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 50 | 20231208 | 181200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 51 | 20231208 | 181100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 52 | 20231208 | 181000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 53 | 20231208 | 180900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 54 | 20231208 | 180800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 55 | 20231208 | 180700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 56 | 20231208 | 180600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 57 | 20231208 | 180500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 58 | 20231208 | 180400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 59 | 20231208 | 180300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 60 | 20231208 | 180200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 61 | 20231208 | 180100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 62 | 20231208 | 180000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 7528 |
| 63 | 20231208 | 175900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 64 | 20231208 | 175800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 65 | 20231208 | 175700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 66 | 20231208 | 175600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 67 | 20231208 | 175500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 68 | 20231208 | 175400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 69 | 20231208 | 175300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 70 | 20231208 | 175200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 71 | 20231208 | 175100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 72 | 20231208 | 175000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 73 | 20231208 | 174900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 74 | 20231208 | 174800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 75 | 20231208 | 174700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 76 | 20231208 | 174600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 77 | 20231208 | 174500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 78 | 20231208 | 174400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 79 | 20231208 | 174300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 80 | 20231208 | 174200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 81 | 20231208 | 174100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 82 | 20231208 | 174000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 83 | 20231208 | 173900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 84 | 20231208 | 173800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 85 | 20231208 | 173700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 86 | 20231208 | 173600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 87 | 20231208 | 173500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 88 | 20231208 | 173400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 89 | 20231208 | 173300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 90 | 20231208 | 173200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 91 | 20231208 | 173100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 92 | 20231208 | 173000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 7528 |
| 93 | 20231208 | 172900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 94 | 20231208 | 172800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 95 | 20231208 | 172700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 96 | 20231208 | 172600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 97 | 20231208 | 172500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 98 | 20231208 | 172400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 99 | 20231208 | 172300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 100 | 20231208 | 172200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 101 | 20231208 | 172100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 102 | 20231208 | 172000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 103 | 20231208 | 171900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 104 | 20231208 | 171800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 105 | 20231208 | 171700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 106 | 20231208 | 171600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 107 | 20231208 | 171500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 108 | 20231208 | 171400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 109 | 20231208 | 171300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 110 | 20231208 | 171200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 111 | 20231208 | 171100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 112 | 20231208 | 171000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 113 | 20231208 | 170900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 114 | 20231208 | 170800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 115 | 20231208 | 170700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 116 | 20231208 | 170600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 117 | 20231208 | 170500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 118 | 20231208 | 170400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 119 | 20231208 | 170300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 120 | 20231208 | 170200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 121 | 20231208 | 170100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 122 | 20231208 | 170000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 7528 |
| 123 | 20231208 | 165900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 124 | 20231208 | 165800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 125 | 20231208 | 165700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 126 | 20231208 | 165600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 127 | 20231208 | 165500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 128 | 20231208 | 165400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 129 | 20231208 | 165300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 130 | 20231208 | 165200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 131 | 20231208 | 165100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 132 | 20231208 | 165000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 133 | 20231208 | 164900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 134 | 20231208 | 164800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 135 | 20231208 | 164700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 136 | 20231208 | 164600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 137 | 20231208 | 164500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 138 | 20231208 | 164400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 139 | 20231208 | 164300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 140 | 20231208 | 164200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 141 | 20231208 | 164100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 142 | 20231208 | 164000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 143 | 20231208 | 163900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 144 | 20231208 | 163800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 145 | 20231208 | 163700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 146 | 20231208 | 163600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 147 | 20231208 | 163500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 148 | 20231208 | 163400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 149 | 20231208 | 163300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 150 | 20231208 | 163200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 151 | 20231208 | 163100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 152 | 20231208 | 163000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 7528 |
| 153 | 20231208 | 162900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 154 | 20231208 | 162800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 155 | 20231208 | 162700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 156 | 20231208 | 162600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 157 | 20231208 | 162500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 158 | 20231208 | 162400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 159 | 20231208 | 162300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 160 | 20231208 | 162200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 161 | 20231208 | 162100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 162 | 20231208 | 162000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 163 | 20231208 | 161900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 164 | 20231208 | 161800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 165 | 20231208 | 161700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 166 | 20231208 | 161600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 167 | 20231208 | 161500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 168 | 20231208 | 161400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 169 | 20231208 | 161300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 170 | 20231208 | 161200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 171 | 20231208 | 161100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 172 | 20231208 | 161000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 173 | 20231208 | 160900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 174 | 20231208 | 160800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 175 | 20231208 | 160700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 176 | 20231208 | 160600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 177 | 20231208 | 160500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 178 | 20231208 | 160400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 179 | 20231208 | 160300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 180 | 20231208 | 160200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 181 | 20231208 | 160100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 182 | 20231208 | 160000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 7528 |
| 183 | 20231208 | 155900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 184 | 20231208 | 155800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 185 | 20231208 | 155700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 186 | 20231208 | 155600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 187 | 20231208 | 155500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 188 | 20231208 | 155400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 189 | 20231208 | 155300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 190 | 20231208 | 155200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 191 | 20231208 | 155100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 192 | 20231208 | 155000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 193 | 20231208 | 154900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 194 | 20231208 | 154800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 195 | 20231208 | 154700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 196 | 20231208 | 154600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 197 | 20231208 | 154500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 198 | 20231208 | 154400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 199 | 20231208 | 154300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 200 | 20231208 | 154200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 201 | 20231208 | 154100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 202 | 20231208 | 154000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 203 | 20231208 | 153900 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 204 | 20231208 | 153800 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 205 | 20231208 | 153700 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 206 | 20231208 | 153600 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 207 | 20231208 | 153500 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 208 | 20231208 | 153400 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 209 | 20231208 | 153300 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 210 | 20231208 | 153200 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 211 | 20231208 | 153100 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 212 | 20231208 | 153000 | 3489888280 | 8500 | 8500 | 8500 | 8500 | 15056 |
| 213 | 20231208 | 152900 | 3425900280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 214 | 20231208 | 152800 | 3425900280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 215 | 20231208 | 152700 | 3425900280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 216 | 20231208 | 152600 | 3425900280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 217 | 20231208 | 152500 | 3425900280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 218 | 20231208 | 152400 | 3425900280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 219 | 20231208 | 152300 | 3425900280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 220 | 20231208 | 152200 | 3425900280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 221 | 20231208 | 152100 | 3425900280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 222 | 20231208 | 152000 | 3425900280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 223 | 20231208 | 151900 | 3425900280 | 8500 | 8490 | 8500 | 8480 | 1601 |
| 224 | 20231208 | 151800 | 3412318240 | 8490 | 8470 | 8490 | 8470 | 8327 |
| 225 | 20231208 | 151700 | 3341695300 | 8470 | 8460 | 8480 | 8460 | 1254 |
| 226 | 20231208 | 151600 | 3331074420 | 8460 | 8460 | 8470 | 8460 | 296 |
| 227 | 20231208 | 151500 | 3328569380 | 8470 | 8460 | 8470 | 8460 | 485 |
| 228 | 20231208 | 151400 | 3324464020 | 8470 | 8470 | 8470 | 8460 | 470 |
| 229 | 20231208 | 151300 | 3320484260 | 8470 | 8470 | 8470 | 8460 | 412 |
| 230 | 20231208 | 151200 | 3316997470 | 8460 | 8470 | 8470 | 8460 | 114 |
| 231 | 20231208 | 151100 | 3316032560 | 8470 | 8470 | 8470 | 8460 | 708 |
| 232 | 20231208 | 151000 | 3310038940 | 8470 | 8460 | 8470 | 8460 | 602 |
| 233 | 20231208 | 150900 | 3304945250 | 8470 | 8480 | 8480 | 8470 | 841 |
| 234 | 20231208 | 150800 | 3297821420 | 8470 | 8480 | 8480 | 8470 | 152 |
| 235 | 20231208 | 150700 | 3296533100 | 8480 | 8480 | 8480 | 8470 | 481 |
| 236 | 20231208 | 150600 | 3292458700 | 8480 | 8460 | 8480 | 8450 | 3118 |
| 237 | 20231208 | 150500 | 3266059240 | 8460 | 8460 | 8470 | 8450 | 2023 |
| 238 | 20231208 | 150400 | 3248946120 | 8450 | 8460 | 8460 | 8420 | 9601 |
| 239 | 20231208 | 150300 | 3167921220 | 8470 | 8470 | 8470 | 8460 | 577 |
| 240 | 20231208 | 150200 | 3163038070 | 8470 | 8460 | 8470 | 8450 | 414 |
| 241 | 20231208 | 150100 | 3159535830 | 8470 | 8460 | 8470 | 8460 | 470 |
| 242 | 20231208 | 150000 | 3155559200 | 8460 | 8460 | 8470 | 8460 | 779 |
| 243 | 20231208 | 145900 | 3148967500 | 8460 | 8470 | 8470 | 8460 | 895 |
| 244 | 20231208 | 145800 | 3141394700 | 8470 | 8460 | 8470 | 8450 | 517 |
| 245 | 20231208 | 145700 | 3137021310 | 8460 | 8460 | 8470 | 8460 | 671 |
| 246 | 20231208 | 145600 | 3131344310 | 8470 | 8460 | 8470 | 8460 | 522 |
| 247 | 20231208 | 145500 | 3126927910 | 8460 | 8470 | 8470 | 8460 | 3195 |
| 248 | 20231208 | 145400 | 3099874380 | 8480 | 8470 | 8480 | 8470 | 499 |
| 249 | 20231208 | 145300 | 3095647000 | 8480 | 8470 | 8480 | 8470 | 43 |
| 250 | 20231208 | 145200 | 3095282420 | 8470 | 8480 | 8480 | 8470 | 860 |
| 251 | 20231208 | 145100 | 3087997360 | 8480 | 8480 | 8480 | 8470 | 146 |
| 252 | 20231208 | 145000 | 3086759910 | 8480 | 8470 | 8480 | 8470 | 265 |
| 253 | 20231208 | 144900 | 3084514880 | 8470 | 8480 | 8480 | 8470 | 232 |
| 254 | 20231208 | 144800 | 3082548700 | 8470 | 8480 | 8480 | 8470 | 373 |
| 255 | 20231208 | 144700 | 3079387880 | 8480 | 8480 | 8480 | 8470 | 1183 |
| 256 | 20231208 | 144600 | 3069364170 | 8480 | 8470 | 8480 | 8470 | 254 |
| 257 | 20231208 | 144500 | 3067212480 | 8480 | 8470 | 8480 | 8470 | 42 |
| 258 | 20231208 | 144400 | 3066856350 | 8480 | 8470 | 8480 | 8470 | 1626 |
| 259 | 20231208 | 144300 | 3053083760 | 8480 | 8480 | 8480 | 8470 | 94 |
| 260 | 20231208 | 144200 | 3052287270 | 8470 | 8460 | 8480 | 8460 | 690 |
| 261 | 20231208 | 144100 | 3046443260 | 8470 | 8450 | 8470 | 8450 | 645 |
| 262 | 20231208 | 144000 | 3040987900 | 8450 | 8460 | 8470 | 8450 | 2488 |
| 263 | 20231208 | 143900 | 3019948090 | 8460 | 8460 | 8470 | 8460 | 3053 |
| 264 | 20231208 | 143800 | 2994117360 | 8460 | 8460 | 8470 | 8460 | 571 |
| 265 | 20231208 | 143700 | 2989281780 | 8470 | 8460 | 8470 | 8460 | 720 |
| 266 | 20231208 | 143600 | 2983187450 | 8470 | 8470 | 8470 | 8470 | 251 |
| 267 | 20231208 | 143500 | 2981061480 | 8470 | 8470 | 8470 | 8460 | 349 |
| 268 | 20231208 | 143400 | 2978107580 | 8470 | 8470 | 8470 | 8470 | 348 |
| 269 | 20231208 | 143300 | 2975160020 | 8470 | 8480 | 8480 | 8460 | 1278 |
| 270 | 20231208 | 143200 | 2964336210 | 8480 | 8480 | 8480 | 8470 | 191 |
| 271 | 20231208 | 143100 | 2962718180 | 8470 | 8480 | 8480 | 8470 | 292 |
| 272 | 20231208 | 143000 | 2960244160 | 8470 | 8470 | 8480 | 8470 | 2060 |
| 273 | 20231208 | 142900 | 2942795810 | 8470 | 8480 | 8480 | 8470 | 710 |
| 274 | 20231208 | 142800 | 2936777720 | 8490 | 8500 | 8500 | 8480 | 1085 |
| 275 | 20231208 | 142700 | 2927572840 | 8500 | 8490 | 8500 | 8480 | 1922 |
| 276 | 20231208 | 142600 | 2911262110 | 8490 | 8480 | 8490 | 8480 | 91 |
| 277 | 20231208 | 142500 | 2910490150 | 8480 | 8480 | 8480 | 8470 | 534 |
| 278 | 20231208 | 142400 | 2905963330 | 8480 | 8480 | 8480 | 8470 | 270 |
| 279 | 20231208 | 142300 | 2903674350 | 8470 | 8480 | 8480 | 8470 | 440 |
| 280 | 20231208 | 142200 | 2899945330 | 8470 | 8470 | 8480 | 8470 | 326 |
| 281 | 20231208 | 142100 | 2897183640 | 8480 | 8490 | 8490 | 8480 | 323 |
| 282 | 20231208 | 142000 | 2894444500 | 8480 | 8480 | 8490 | 8480 | 256 |
| 283 | 20231208 | 141900 | 2892273310 | 8490 | 8490 | 8490 | 8480 | 74 |
| 284 | 20231208 | 141800 | 2891645670 | 8490 | 8480 | 8490 | 8480 | 1674 |
| 285 | 20231208 | 141700 | 2877449540 | 8480 | 8490 | 8490 | 8480 | 119 |
| 286 | 20231208 | 141600 | 2876439850 | 8480 | 8490 | 8490 | 8480 | 322 |
| 287 | 20231208 | 141500 | 2873709190 | 8490 | 8490 | 8490 | 8480 | 232 |
| 288 | 20231208 | 141400 | 2871740140 | 8490 | 8480 | 8490 | 8480 | 229 |
| 289 | 20231208 | 141300 | 2869798050 | 8490 | 8490 | 8490 | 8480 | 43 |
| 290 | 20231208 | 141200 | 2869433000 | 8480 | 8490 | 8490 | 8480 | 263 |
| 291 | 20231208 | 141100 | 2867202360 | 8490 | 8490 | 8490 | 8480 | 124 |
| 292 | 20231208 | 141000 | 2866150220 | 8480 | 8480 | 8490 | 8480 | 393 |
| 293 | 20231208 | 140900 | 2862817280 | 8490 | 8490 | 8490 | 8490 | 100 |
| 294 | 20231208 | 140800 | 2861968280 | 8490 | 8480 | 8490 | 8480 | 624 |
| 295 | 20231208 | 140700 | 2856675250 | 8480 | 8490 | 8490 | 8470 | 454 |
| 296 | 20231208 | 140600 | 2852825950 | 8480 | 8480 | 8490 | 8480 | 732 |
| 297 | 20231208 | 140500 | 2846616970 | 8490 | 8470 | 8490 | 8470 | 438 |
| 298 | 20231208 | 140400 | 2842903800 | 8480 | 8490 | 8490 | 8480 | 283 |
| 299 | 20231208 | 140300 | 2840503630 | 8490 | 8470 | 8490 | 8470 | 1021 |
| 300 | 20231208 | 140200 | 2831845080 | 8480 | 8480 | 8480 | 8480 | 495 |
| 301 | 20231208 | 140100 | 2827647480 | 8480 | 8490 | 8490 | 8470 | 331 |
| 302 | 20231208 | 140000 | 2824841970 | 8480 | 8480 | 8480 | 8470 | 160 |
| 303 | 20231208 | 135900 | 2823485790 | 8480 | 8480 | 8480 | 8480 | 731 |
| 304 | 20231208 | 135800 | 2817286910 | 8490 | 8480 | 8490 | 8480 | 90 |
| 305 | 20231208 | 135700 | 2816523440 | 8490 | 8500 | 8500 | 8490 | 570 |
| 306 | 20231208 | 135600 | 2811678550 | 8510 | 8510 | 8510 | 8500 | 3868 |
| 307 | 20231208 | 135500 | 2778782550 | 8510 | 8490 | 8510 | 8480 | 4979 |
| 308 | 20231208 | 135400 | 2736461600 | 8490 | 8490 | 8490 | 8490 | 780 |
| 309 | 20231208 | 135300 | 2729839400 | 8490 | 8480 | 8490 | 8470 | 1365 |
| 310 | 20231208 | 135200 | 2718257980 | 8480 | 8490 | 8500 | 8480 | 890 |
| 311 | 20231208 | 135100 | 2710705400 | 8490 | 8490 | 8500 | 8490 | 3428 |
| 312 | 20231208 | 135000 | 2681576400 | 8490 | 8450 | 8500 | 8440 | 15308 |
| 313 | 20231208 | 134900 | 2551702700 | 8450 | 8460 | 8460 | 8450 | 2260 |
| 314 | 20231208 | 134800 | 2532593700 | 8460 | 8460 | 8460 | 8450 | 371 |
| 315 | 20231208 | 134700 | 2529457670 | 8450 | 8450 | 8450 | 8450 | 267 |
| 316 | 20231208 | 134600 | 2527201520 | 8460 | 8450 | 8460 | 8450 | 214 |
| 317 | 20231208 | 134500 | 2525393210 | 8460 | 8460 | 8460 | 8460 | 900 |
| 318 | 20231208 | 134400 | 2517779210 | 8460 | 8460 | 8460 | 8450 | 189 |
| 319 | 20231208 | 134300 | 2516180890 | 8460 | 8460 | 8460 | 8460 | 3007 |
| 320 | 20231208 | 134200 | 2490741670 | 8450 | 8420 | 8450 | 8420 | 5320 |
| 321 | 20231208 | 134100 | 2445840170 | 8420 | 8420 | 8420 | 8420 | 905 |
| 322 | 20231208 | 134000 | 2438220070 | 8420 | 8410 | 8430 | 8410 | 2614 |
| 323 | 20231208 | 133900 | 2416215210 | 8420 | 8420 | 8420 | 8420 | 885 |
| 324 | 20231208 | 133800 | 2408763510 | 8410 | 8410 | 8410 | 8400 | 218 |
| 325 | 20231208 | 133700 | 2406931630 | 8400 | 8410 | 8410 | 8400 | 275 |
| 326 | 20231208 | 133600 | 2404618930 | 8410 | 8410 | 8410 | 8410 | 281 |
| 327 | 20231208 | 133500 | 2402255720 | 8420 | 8420 | 8420 | 8410 | 465 |
| 328 | 20231208 | 133400 | 2398341870 | 8410 | 8410 | 8410 | 8410 | 523 |
| 329 | 20231208 | 133300 | 2393943440 | 8410 | 8410 | 8410 | 8410 | 27 |
| 330 | 20231208 | 133200 | 2393716370 | 8400 | 8410 | 8410 | 8400 | 516 |
| 331 | 20231208 | 133100 | 2389378310 | 8410 | 8410 | 8410 | 8400 | 1135 |
| 332 | 20231208 | 133000 | 2379841950 | 8410 | 8420 | 8420 | 8410 | 155 |
| 333 | 20231208 | 132900 | 2378538350 | 8420 | 8420 | 8420 | 8410 | 387 |
| 334 | 20231208 | 132800 | 2375280090 | 8420 | 8420 | 8430 | 8420 | 292 |
| 335 | 20231208 | 132700 | 2372821150 | 8420 | 8420 | 8420 | 8400 | 2940 |
| 336 | 20231208 | 132600 | 2348087000 | 8430 | 8420 | 8430 | 8420 | 65 |
| 337 | 20231208 | 132500 | 2347539670 | 8430 | 8430 | 8430 | 8430 | 248 |
| 338 | 20231208 | 132400 | 2345449030 | 8430 | 8430 | 8430 | 8420 | 108 |
| 339 | 20231208 | 132300 | 2344538670 | 8430 | 8430 | 8430 | 8430 | 658 |
| 340 | 20231208 | 132200 | 2338991730 | 8420 | 8410 | 8430 | 8410 | 173 |
| 341 | 20231208 | 132100 | 2337535590 | 8420 | 8420 | 8420 | 8420 | 758 |
| 342 | 20231208 | 132000 | 2331153230 | 8420 | 8420 | 8420 | 8420 | 176 |
| 343 | 20231208 | 131900 | 2329671310 | 8420 | 8420 | 8420 | 8420 | 353 |
| 344 | 20231208 | 131800 | 2326699050 | 8420 | 8420 | 8430 | 8420 | 83 |
| 345 | 20231208 | 131700 | 2326000180 | 8430 | 8440 | 8440 | 8430 | 532 |
| 346 | 20231208 | 131600 | 2321515410 | 8440 | 8430 | 8440 | 8430 | 63 |
| 347 | 20231208 | 131500 | 2320984310 | 8430 | 8440 | 8440 | 8430 | 215 |
| 348 | 20231208 | 131400 | 2319171830 | 8440 | 8430 | 8440 | 8430 | 432 |
| 349 | 20231208 | 131300 | 2315529870 | 8430 | 8430 | 8430 | 8430 | 150 |
| 350 | 20231208 | 131200 | 2314265370 | 8430 | 8430 | 8430 | 8430 | 62 |
| 351 | 20231208 | 131100 | 2313742710 | 8440 | 8430 | 8440 | 8430 | 299 |
| 352 | 20231208 | 131000 | 2311221870 | 8430 | 8430 | 8430 | 8430 | 890 |
| 353 | 20231208 | 130900 | 2303719170 | 8430 | 8430 | 8430 | 8430 | 1329 |
| 354 | 20231208 | 130800 | 2292515700 | 8430 | 8430 | 8430 | 8420 | 837 |
| 355 | 20231208 | 130700 | 2285461910 | 8430 | 8430 | 8430 | 8420 | 160 |
| 356 | 20231208 | 130600 | 2284113730 | 8440 | 8420 | 8440 | 8420 | 1003 |
| 357 | 20231208 | 130500 | 2275658560 | 8430 | 8430 | 8430 | 8430 | 179 |
| 358 | 20231208 | 130400 | 2274149590 | 8430 | 8420 | 8430 | 8410 | 504 |
| 359 | 20231208 | 130300 | 2269906090 | 8420 | 8420 | 8420 | 8420 | 3 |
| 360 | 20231208 | 130200 | 2269880830 | 8430 | 8430 | 8430 | 8430 | 111 |
| 361 | 20231208 | 130100 | 2268945100 | 8430 | 8410 | 8430 | 8410 | 222 |
| 362 | 20231208 | 130000 | 2267075680 | 8400 | 8410 | 8410 | 8390 | 548 |
| 363 | 20231208 | 125900 | 2262473520 | 8420 | 8420 | 8420 | 8420 | 0 |
| 364 | 20231208 | 125800 | 2262473520 | 8420 | 8410 | 8420 | 8400 | 4492 |
| 365 | 20231208 | 125700 | 2224687250 | 8410 | 8410 | 8410 | 8410 | 1086 |
| 366 | 20231208 | 125600 | 2215553990 | 8400 | 8400 | 8400 | 8400 | 650 |
| 367 | 20231208 | 125500 | 2210093990 | 8410 | 8410 | 8410 | 8410 | 571 |
| 368 | 20231208 | 125400 | 2205291880 | 8400 | 8400 | 8410 | 8400 | 266 |
| 369 | 20231208 | 125300 | 2203056420 | 8400 | 8400 | 8410 | 8400 | 227 |
| 370 | 20231208 | 125200 | 2201149520 | 8410 | 8410 | 8410 | 8410 | 2 |
| 371 | 20231208 | 125100 | 2201132700 | 8410 | 8400 | 8410 | 8400 | 329 |
| 372 | 20231208 | 125000 | 2198368310 | 8400 | 8410 | 8410 | 8400 | 450 |
| 373 | 20231208 | 124900 | 2194587310 | 8410 | 8400 | 8410 | 8400 | 153 |
| 374 | 20231208 | 124800 | 2193302080 | 8410 | 8410 | 8410 | 8410 | 114 |
| 375 | 20231208 | 124700 | 2192343340 | 8410 | 8400 | 8410 | 8400 | 453 |
| 376 | 20231208 | 124600 | 2188537110 | 8400 | 8410 | 8410 | 8400 | 987 |
| 377 | 20231208 | 124500 | 2180243310 | 8400 | 8410 | 8410 | 8400 | 180 |
| 378 | 20231208 | 124400 | 2178731010 | 8410 | 8410 | 8410 | 8410 | 309 |
| 379 | 20231208 | 124300 | 2176132320 | 8400 | 8410 | 8410 | 8400 | 1324 |
| 380 | 20231208 | 124200 | 2165010600 | 8410 | 8410 | 8410 | 8410 | 520 |
| 381 | 20231208 | 124100 | 2160637400 | 8410 | 8410 | 8410 | 8400 | 272 |
| 382 | 20231208 | 124000 | 2158349890 | 8400 | 8410 | 8410 | 8400 | 44 |
| 383 | 20231208 | 123900 | 2157980050 | 8410 | 8400 | 8410 | 8400 | 277 |
| 384 | 20231208 | 123800 | 2155652110 | 8410 | 8410 | 8410 | 8410 | 300 |
| 385 | 20231208 | 123700 | 2153129110 | 8400 | 8410 | 8410 | 8400 | 409 |
| 386 | 20231208 | 123600 | 2149690920 | 8410 | 8410 | 8410 | 8410 | 33 |
| 387 | 20231208 | 123500 | 2149413390 | 8400 | 8410 | 8410 | 8400 | 397 |
| 388 | 20231208 | 123400 | 2146075070 | 8410 | 8410 | 8410 | 8400 | 1001 |
| 389 | 20231208 | 123300 | 2137658160 | 8410 | 8410 | 8410 | 8410 | 100 |
| 390 | 20231208 | 123200 | 2136817160 | 8410 | 8400 | 8410 | 8400 | 486 |
| 391 | 20231208 | 123100 | 2132733300 | 8400 | 8400 | 8400 | 8400 | 65 |
| 392 | 20231208 | 123000 | 2132187300 | 8400 | 8410 | 8410 | 8400 | 151 |
| 393 | 20231208 | 122900 | 2130918890 | 8410 | 8410 | 8410 | 8410 | 50 |
| 394 | 20231208 | 122800 | 2130498390 | 8410 | 8410 | 8420 | 8410 | 557 |
| 395 | 20231208 | 122700 | 2125813970 | 8410 | 8410 | 8410 | 8410 | 2 |
| 396 | 20231208 | 122600 | 2125797150 | 8410 | 8410 | 8410 | 8400 | 171 |
| 397 | 20231208 | 122500 | 2124360540 | 8410 | 8410 | 8410 | 8410 | 288 |
| 398 | 20231208 | 122400 | 2121938460 | 8400 | 8400 | 8400 | 8400 | 1885 |
| 399 | 20231208 | 122300 | 2106104460 | 8400 | 8400 | 8400 | 8400 | 101 |
| 400 | 20231208 | 122200 | 2105256060 | 8400 | 8400 | 8400 | 8400 | 1498 |
| 401 | 20231208 | 122100 | 2092672860 | 8400 | 8400 | 8400 | 8400 | 142 |
| 402 | 20231208 | 122000 | 2091480060 | 8400 | 8410 | 8410 | 8400 | 200 |
| 403 | 20231208 | 121900 | 2089799590 | 8410 | 8410 | 8410 | 8410 | 2 |
| 404 | 20231208 | 121800 | 2089782770 | 8400 | 8410 | 8410 | 8400 | 236 |
| 405 | 20231208 | 121700 | 2087799510 | 8410 | 8400 | 8410 | 8400 | 875 |
| 406 | 20231208 | 121600 | 2080442260 | 8410 | 8410 | 8410 | 8410 | 2 |
| 407 | 20231208 | 121500 | 2080425440 | 8400 | 8400 | 8400 | 8400 | 150 |
| 408 | 20231208 | 121400 | 2079165440 | 8410 | 8410 | 8410 | 8410 | 151 |
| 409 | 20231208 | 121300 | 2077895530 | 8410 | 8400 | 8410 | 8400 | 175 |
| 410 | 20231208 | 121200 | 2076425280 | 8400 | 8410 | 8410 | 8400 | 297 |
| 411 | 20231208 | 121100 | 2073929620 | 8410 | 8410 | 8410 | 8400 | 1565 |
| 412 | 20231208 | 121000 | 2060769470 | 8400 | 8410 | 8410 | 8400 | 39 |
| 413 | 20231208 | 120900 | 2060441530 | 8400 | 8410 | 8410 | 8400 | 156 |
| 414 | 20231208 | 120800 | 2059131080 | 8410 | 8410 | 8410 | 8410 | 6 |
| 415 | 20231208 | 120700 | 2059080620 | 8400 | 8400 | 8400 | 8400 | 212 |
| 416 | 20231208 | 120600 | 2057299820 | 8400 | 8410 | 8410 | 8400 | 162 |
| 417 | 20231208 | 120500 | 2055939010 | 8410 | 8420 | 8420 | 8410 | 2502 |
| 418 | 20231208 | 120400 | 2034895680 | 8420 | 8410 | 8420 | 8410 | 538 |
| 419 | 20231208 | 120300 | 2030370600 | 8410 | 8430 | 8430 | 8410 | 2524 |
| 420 | 20231208 | 120200 | 2009120010 | 8420 | 8420 | 8430 | 8420 | 20 |
| 421 | 20231208 | 120100 | 2008951600 | 8420 | 8430 | 8430 | 8420 | 263 |
| 422 | 20231208 | 120000 | 2006737110 | 8430 | 8430 | 8430 | 8430 | 329 |
| 423 | 20231208 | 115900 | 2003963640 | 8430 | 8430 | 8440 | 8430 | 348 |
| 424 | 20231208 | 115800 | 2001029710 | 8430 | 8430 | 8430 | 8430 | 571 |
| 425 | 20231208 | 115700 | 1996216180 | 8440 | 8440 | 8440 | 8440 | 0 |
| 426 | 20231208 | 115600 | 1996216180 | 8440 | 8440 | 8440 | 8440 | 147 |
| 427 | 20231208 | 115500 | 1994975500 | 8440 | 8430 | 8440 | 8430 | 1915 |
| 428 | 20231208 | 115400 | 1978820190 | 8430 | 8430 | 8430 | 8420 | 497 |
| 429 | 20231208 | 115300 | 1974630490 | 8430 | 8430 | 8430 | 8430 | 520 |
| 430 | 20231208 | 115200 | 1970246890 | 8430 | 8440 | 8440 | 8430 | 209 |
| 431 | 20231208 | 115100 | 1968484480 | 8440 | 8440 | 8440 | 8440 | 345 |
| 432 | 20231208 | 115000 | 1965572680 | 8430 | 8430 | 8430 | 8430 | 150 |
| 433 | 20231208 | 114900 | 1964308180 | 8430 | 8430 | 8430 | 8430 | 100 |
| 434 | 20231208 | 114800 | 1963465180 | 8430 | 8440 | 8440 | 8430 | 225 |
| 435 | 20231208 | 114700 | 1961568180 | 8430 | 8430 | 8430 | 8430 | 612 |
| 436 | 20231208 | 114600 | 1956409020 | 8420 | 8430 | 8430 | 8420 | 762 |
| 437 | 20231208 | 114500 | 1949986860 | 8430 | 8420 | 8430 | 8420 | 1114 |
| 438 | 20231208 | 114400 | 1940606470 | 8420 | 8420 | 8420 | 8410 | 185 |
| 439 | 20231208 | 114300 | 1939050270 | 8420 | 8420 | 8420 | 8420 | 104 |
| 440 | 20231208 | 114200 | 1938174590 | 8420 | 8420 | 8420 | 8410 | 163 |
| 441 | 20231208 | 114100 | 1936803630 | 8420 | 8410 | 8420 | 8410 | 280 |
| 442 | 20231208 | 114000 | 1934447530 | 8420 | 8420 | 8420 | 8420 | 113 |
| 443 | 20231208 | 113900 | 1933496070 | 8420 | 8410 | 8420 | 8410 | 176 |
| 444 | 20231208 | 113800 | 1932015850 | 8410 | 8410 | 8410 | 8410 | 300 |
| 445 | 20231208 | 113700 | 1929492850 | 8410 | 8410 | 8410 | 8410 | 662 |
| 446 | 20231208 | 113600 | 1923925430 | 8410 | 8410 | 8410 | 8410 | 0 |
| 447 | 20231208 | 113500 | 1923925430 | 8410 | 8410 | 8410 | 8400 | 453 |
| 448 | 20231208 | 113400 | 1920117200 | 8410 | 8410 | 8410 | 8400 | 223 |
| 449 | 20231208 | 113300 | 1918241780 | 8410 | 8410 | 8410 | 8410 | 209 |
| 450 | 20231208 | 113200 | 1916484090 | 8410 | 8400 | 8410 | 8400 | 129 |
| 451 | 20231208 | 113100 | 1915400470 | 8400 | 8400 | 8400 | 8400 | 265 |
| 452 | 20231208 | 113000 | 1913174470 | 8400 | 8400 | 8400 | 8400 | 234 |
| 453 | 20231208 | 112900 | 1911208870 | 8400 | 8410 | 8410 | 8400 | 128 |
| 454 | 20231208 | 112800 | 1910133660 | 8400 | 8410 | 8410 | 8400 | 291 |
| 455 | 20231208 | 112700 | 1907686380 | 8410 | 8400 | 8410 | 8400 | 494 |
| 456 | 20231208 | 112600 | 1903536650 | 8390 | 8400 | 8400 | 8390 | 105 |
| 457 | 20231208 | 112500 | 1902655150 | 8400 | 8390 | 8400 | 8390 | 1757 |
| 458 | 20231208 | 112400 | 1887899890 | 8400 | 8400 | 8400 | 8400 | 1893 |
| 459 | 20231208 | 112300 | 1871998690 | 8400 | 8400 | 8400 | 8400 | 150 |
| 460 | 20231208 | 112200 | 1870738690 | 8410 | 8400 | 8410 | 8400 | 305 |
| 461 | 20231208 | 112100 | 1868175140 | 8410 | 8400 | 8410 | 8400 | 1606 |
| 462 | 20231208 | 112000 | 1854684540 | 8420 | 8410 | 8420 | 8410 | 171 |
| 463 | 20231208 | 111900 | 1853246220 | 8410 | 8410 | 8410 | 8410 | 667 |
| 464 | 20231208 | 111800 | 1847636750 | 8410 | 8400 | 8410 | 8400 | 1820 |
| 465 | 20231208 | 111700 | 1832332330 | 8400 | 8390 | 8410 | 8390 | 88 |
| 466 | 20231208 | 111600 | 1831593130 | 8400 | 8390 | 8400 | 8390 | 968 |
| 467 | 20231208 | 111500 | 1823470330 | 8390 | 8390 | 8390 | 8380 | 481 |
| 468 | 20231208 | 111400 | 1819434840 | 8390 | 8390 | 8390 | 8380 | 237 |
| 469 | 20231208 | 111300 | 1817447910 | 8390 | 8390 | 8390 | 8380 | 54 |
| 470 | 20231208 | 111200 | 1816995070 | 8390 | 8390 | 8390 | 8380 | 553 |
| 471 | 20231208 | 111100 | 1812356900 | 8390 | 8390 | 8390 | 8380 | 283 |
| 472 | 20231208 | 111000 | 1809984530 | 8390 | 8390 | 8390 | 8390 | 236 |
| 473 | 20231208 | 110900 | 1808004490 | 8390 | 8390 | 8390 | 8390 | 799 |
| 474 | 20231208 | 110800 | 1801300880 | 8390 | 8390 | 8390 | 8380 | 94 |
| 475 | 20231208 | 110700 | 1800512430 | 8400 | 8390 | 8400 | 8390 | 254 |
| 476 | 20231208 | 110600 | 1798381170 | 8390 | 8390 | 8400 | 8390 | 1104 |
| 477 | 20231208 | 110500 | 1789118040 | 8400 | 8390 | 8400 | 8390 | 3887 |
| 478 | 20231208 | 110400 | 1756496100 | 8390 | 8400 | 8400 | 8390 | 286 |
| 479 | 20231208 | 110300 | 1754094200 | 8400 | 8390 | 8400 | 8390 | 237 |
| 480 | 20231208 | 110200 | 1752105670 | 8390 | 8400 | 8400 | 8390 | 765 |
| 481 | 20231208 | 110100 | 1745686460 | 8400 | 8400 | 8400 | 8390 | 186 |
| 482 | 20231208 | 110000 | 1744125610 | 8400 | 8390 | 8400 | 8390 | 326 |
| 483 | 20231208 | 105900 | 1741388210 | 8390 | 8400 | 8400 | 8390 | 161 |
| 484 | 20231208 | 105800 | 1740037310 | 8400 | 8400 | 8400 | 8400 | 248 |
| 485 | 20231208 | 105700 | 1737954110 | 8400 | 8390 | 8400 | 8390 | 584 |
| 486 | 20231208 | 105600 | 1733051010 | 8400 | 8400 | 8400 | 8390 | 3056 |
| 487 | 20231208 | 105500 | 1707381110 | 8400 | 8410 | 8410 | 8400 | 5021 |
| 488 | 20231208 | 105400 | 1665204410 | 8410 | 8410 | 8410 | 8410 | 1196 |
| 489 | 20231208 | 105300 | 1655146050 | 8410 | 8410 | 8410 | 8410 | 466 |
| 490 | 20231208 | 105200 | 1651226990 | 8410 | 8420 | 8420 | 8400 | 12710 |
| 491 | 20231208 | 105100 | 1544341300 | 8420 | 8420 | 8430 | 8420 | 857 |
| 492 | 20231208 | 105000 | 1537125260 | 8420 | 8420 | 8420 | 8420 | 1 |
| 493 | 20231208 | 104900 | 1537116840 | 8420 | 8430 | 8430 | 8420 | 214 |
| 494 | 20231208 | 104800 | 1535314320 | 8430 | 8420 | 8430 | 8420 | 165 |
| 495 | 20231208 | 104700 | 1533924920 | 8420 | 8420 | 8420 | 8420 | 64 |
| 496 | 20231208 | 104600 | 1533386040 | 8420 | 8420 | 8420 | 8420 | 480 |
| 497 | 20231208 | 104500 | 1529344440 | 8420 | 8430 | 8430 | 8420 | 327 |
| 498 | 20231208 | 104400 | 1526590870 | 8430 | 8430 | 8430 | 8420 | 424 |
| 499 | 20231208 | 104300 | 1523020650 | 8420 | 8420 | 8420 | 8420 | 414 |
| 500 | 20231208 | 104200 | 1519534770 | 8420 | 8410 | 8420 | 8410 | 155 |
| 501 | 20231208 | 104100 | 1518231170 | 8420 | 8420 | 8420 | 8410 | 272 |
| 502 | 20231208 | 104000 | 1515941830 | 8420 | 8430 | 8430 | 8420 | 617 |
| 503 | 20231208 | 103900 | 1510740690 | 8430 | 8420 | 8430 | 8420 | 510 |
| 504 | 20231208 | 103800 | 1506446480 | 8420 | 8420 | 8420 | 8420 | 302 |
| 505 | 20231208 | 103700 | 1503903640 | 8420 | 8430 | 8430 | 8420 | 1938 |
| 506 | 20231208 | 103600 | 1487583940 | 8430 | 8420 | 8430 | 8420 | 882 |
| 507 | 20231208 | 103500 | 1480150280 | 8430 | 8430 | 8430 | 8430 | 96 |
| 508 | 20231208 | 103400 | 1479341000 | 8430 | 8430 | 8430 | 8420 | 5314 |
| 509 | 20231208 | 103300 | 1434545480 | 8430 | 8430 | 8430 | 8430 | 220 |
| 510 | 20231208 | 103200 | 1432690880 | 8430 | 8420 | 8430 | 8420 | 193 |
| 511 | 20231208 | 103100 | 1431065730 | 8420 | 8410 | 8420 | 8410 | 219 |
| 512 | 20231208 | 103000 | 1429223750 | 8410 | 8420 | 8420 | 8410 | 558 |
| 513 | 20231208 | 102900 | 1424529900 | 8420 | 8420 | 8420 | 8420 | 610 |
| 514 | 20231208 | 102800 | 1419393700 | 8430 | 8430 | 8430 | 8430 | 2 |
| 515 | 20231208 | 102700 | 1419376840 | 8420 | 8420 | 8420 | 8410 | 983 |
| 516 | 20231208 | 102600 | 1411106860 | 8420 | 8420 | 8420 | 8420 | 3633 |
| 517 | 20231208 | 102500 | 1380517000 | 8420 | 8420 | 8420 | 8420 | 380 |
| 518 | 20231208 | 102400 | 1377317400 | 8430 | 8420 | 8430 | 8420 | 89 |
| 519 | 20231208 | 102300 | 1376567670 | 8420 | 8420 | 8420 | 8420 | 1769 |
| 520 | 20231208 | 102200 | 1361672690 | 8420 | 8420 | 8420 | 8420 | 858 |
| 521 | 20231208 | 102100 | 1354448330 | 8420 | 8430 | 8430 | 8420 | 458 |
| 522 | 20231208 | 102000 | 1350590790 | 8430 | 8430 | 8430 | 8430 | 178 |
| 523 | 20231208 | 101900 | 1349090250 | 8430 | 8430 | 8440 | 8430 | 623 |
| 524 | 20231208 | 101800 | 1343838190 | 8440 | 8440 | 8440 | 8440 | 0 |
| 525 | 20231208 | 101700 | 1343838190 | 8440 | 8430 | 8440 | 8430 | 1404 |
| 526 | 20231208 | 101600 | 1331999970 | 8430 | 8430 | 8430 | 8430 | 1224 |
| 527 | 20231208 | 101500 | 1321681650 | 8430 | 8440 | 8440 | 8430 | 664 |
| 528 | 20231208 | 101400 | 1316077500 | 8450 | 8430 | 8450 | 8430 | 4 |
| 529 | 20231208 | 101300 | 1316043730 | 8430 | 8440 | 8450 | 8430 | 412 |
| 530 | 20231208 | 101200 | 1312566700 | 8450 | 8440 | 8450 | 8440 | 151 |
| 531 | 20231208 | 101100 | 1311292250 | 8450 | 8440 | 8450 | 8440 | 111 |
| 532 | 20231208 | 101000 | 1310354400 | 8440 | 8440 | 8450 | 8440 | 1201 |
| 533 | 20231208 | 100900 | 1300217790 | 8440 | 8450 | 8450 | 8440 | 970 |
| 534 | 20231208 | 100800 | 1292030920 | 8450 | 8440 | 8450 | 8440 | 364 |
| 535 | 20231208 | 100700 | 1288958720 | 8450 | 8440 | 8450 | 8440 | 380 |
| 536 | 20231208 | 100600 | 1285749730 | 8440 | 8440 | 8440 | 8430 | 735 |
| 537 | 20231208 | 100500 | 1279547830 | 8450 | 8440 | 8450 | 8440 | 271 |
| 538 | 20231208 | 100400 | 1277260490 | 8440 | 8440 | 8440 | 8440 | 18 |
| 539 | 20231208 | 100300 | 1277108570 | 8440 | 8440 | 8440 | 8440 | 61 |
| 540 | 20231208 | 100200 | 1276593730 | 8440 | 8450 | 8450 | 8430 | 2968 |
| 541 | 20231208 | 100100 | 1251566020 | 8450 | 8440 | 8450 | 8430 | 1289 |
| 542 | 20231208 | 100000 | 1240687090 | 8440 | 8440 | 8450 | 8440 | 445 |
| 543 | 20231208 | 095900 | 1236931280 | 8440 | 8440 | 8440 | 8440 | 730 |
| 544 | 20231208 | 095800 | 1230770080 | 8430 | 8440 | 8440 | 8430 | 242 |
| 545 | 20231208 | 095700 | 1228729100 | 8430 | 8430 | 8430 | 8430 | 253 |
| 546 | 20231208 | 095600 | 1226596310 | 8430 | 8440 | 8440 | 8430 | 753 |
| 547 | 20231208 | 095500 | 1220242490 | 8440 | 8440 | 8440 | 8440 | 12 |
| 548 | 20231208 | 095400 | 1220141210 | 8440 | 8440 | 8440 | 8430 | 1584 |
| 549 | 20231208 | 095300 | 1206786120 | 8440 | 8430 | 8440 | 8430 | 738 |
| 550 | 20231208 | 095200 | 1200560110 | 8430 | 8440 | 8440 | 8430 | 107 |
| 551 | 20231208 | 095100 | 1199658050 | 8440 | 8450 | 8450 | 8440 | 482 |
| 552 | 20231208 | 095000 | 1195589910 | 8440 | 8430 | 8450 | 8430 | 582 |
| 553 | 20231208 | 094900 | 1190679130 | 8440 | 8430 | 8440 | 8430 | 154 |
| 554 | 20231208 | 094800 | 1189380880 | 8430 | 8430 | 8430 | 8430 | 473 |
| 555 | 20231208 | 094700 | 1185393490 | 8420 | 8440 | 8440 | 8420 | 2618 |
| 556 | 20231208 | 094600 | 1163322150 | 8440 | 8440 | 8440 | 8440 | 492 |
| 557 | 20231208 | 094500 | 1159169670 | 8440 | 8450 | 8450 | 8440 | 223 |
| 558 | 20231208 | 094400 | 1157286820 | 8450 | 8440 | 8450 | 8440 | 1023 |
| 559 | 20231208 | 094300 | 1148646470 | 8440 | 8440 | 8450 | 8440 | 183 |
| 560 | 20231208 | 094200 | 1147101850 | 8450 | 8450 | 8460 | 8450 | 1197 |
| 561 | 20231208 | 094100 | 1136986810 | 8450 | 8440 | 8450 | 8440 | 252 |
| 562 | 20231208 | 094000 | 1134859710 | 8440 | 8450 | 8460 | 8440 | 2464 |
| 563 | 20231208 | 093900 | 1114029640 | 8440 | 8440 | 8440 | 8430 | 1539 |
| 564 | 20231208 | 093800 | 1101043280 | 8440 | 8430 | 8440 | 8430 | 694 |
| 565 | 20231208 | 093700 | 1095192560 | 8430 | 8430 | 8430 | 8420 | 480 |
| 566 | 20231208 | 093600 | 1091147660 | 8430 | 8430 | 8440 | 8420 | 3673 |
| 567 | 20231208 | 093500 | 1060201160 | 8440 | 8430 | 8440 | 8430 | 2250 |
| 568 | 20231208 | 093400 | 1041232440 | 8420 | 8420 | 8430 | 8420 | 1358 |
| 569 | 20231208 | 093300 | 1029795830 | 8430 | 8420 | 8430 | 8420 | 884 |
| 570 | 20231208 | 093200 | 1022351540 | 8420 | 8430 | 8430 | 8420 | 154 |
| 571 | 20231208 | 093100 | 1021054820 | 8420 | 8420 | 8420 | 8420 | 230 |
| 572 | 20231208 | 093000 | 1019118220 | 8420 | 8420 | 8420 | 8420 | 957 |
| 573 | 20231208 | 092900 | 1011060280 | 8420 | 8420 | 8420 | 8420 | 557 |
| 574 | 20231208 | 092800 | 1006370340 | 8420 | 8410 | 8420 | 8410 | 343 |
| 575 | 20231208 | 092700 | 1003483780 | 8420 | 8420 | 8420 | 8410 | 22 |
| 576 | 20231208 | 092600 | 1003298650 | 8420 | 8420 | 8430 | 8420 | 716 |
| 577 | 20231208 | 092500 | 997269460 | 8410 | 8420 | 8430 | 8410 | 828 |
| 578 | 20231208 | 092400 | 990301790 | 8420 | 8410 | 8420 | 8400 | 427 |
| 579 | 20231208 | 092300 | 986713780 | 8400 | 8400 | 8410 | 8390 | 2001 |
| 580 | 20231208 | 092200 | 969903040 | 8400 | 8400 | 8400 | 8390 | 292 |
| 581 | 20231208 | 092100 | 967451740 | 8400 | 8400 | 8400 | 8390 | 2217 |
| 582 | 20231208 | 092000 | 948829940 | 8390 | 8410 | 8410 | 8390 | 2477 |
| 583 | 20231208 | 091900 | 928014850 | 8410 | 8410 | 8420 | 8410 | 555 |
| 584 | 20231208 | 091800 | 923347290 | 8410 | 8410 | 8410 | 8410 | 1972 |
| 585 | 20231208 | 091700 | 906762770 | 8410 | 8430 | 8430 | 8410 | 2024 |
| 586 | 20231208 | 091600 | 889720490 | 8440 | 8450 | 8450 | 8430 | 1047 |
| 587 | 20231208 | 091500 | 880892270 | 8450 | 8430 | 8450 | 8430 | 8347 |
| 588 | 20231208 | 091400 | 810465810 | 8440 | 8440 | 8440 | 8430 | 1377 |
| 589 | 20231208 | 091300 | 798845130 | 8440 | 8450 | 8450 | 8430 | 2444 |
| 590 | 20231208 | 091200 | 778214790 | 8450 | 8450 | 8450 | 8440 | 87 |
| 591 | 20231208 | 091100 | 777479650 | 8450 | 8440 | 8450 | 8440 | 152 |
| 592 | 20231208 | 091000 | 776196750 | 8440 | 8450 | 8460 | 8440 | 1517 |
| 593 | 20231208 | 090900 | 763385170 | 8450 | 8460 | 8460 | 8450 | 845 |
| 594 | 20231208 | 090800 | 756238310 | 8460 | 8430 | 8460 | 8430 | 7257 |
| 595 | 20231208 | 090700 | 694983960 | 8440 | 8440 | 8440 | 8430 | 961 |
| 596 | 20231208 | 090600 | 686876320 | 8440 | 8460 | 8460 | 8430 | 1805 |
| 597 | 20231208 | 090500 | 671645570 | 8460 | 8480 | 8480 | 8450 | 8491 |
| 598 | 20231208 | 090400 | 599849970 | 8490 | 8480 | 8500 | 8480 | 3797 |
| 599 | 20231208 | 090300 | 567631110 | 8490 | 8470 | 8490 | 8450 | 7190 |
| 600 | 20231208 | 090200 | 506713720 | 8470 | 8490 | 8500 | 8450 | 1142 |
| 601 | 20231208 | 090100 | 497037670 | 8490 | 8460 | 8490 | 8440 | 11228 |
| 602 | 20231208 | 090000 | 401914520 | 8460 | 8420 | 8490 | 8420 | 47716 |