33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 3322 |
| 3 | 20231205 | 191700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 4 | 20231205 | 191600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 5 | 20231205 | 191500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 6 | 20231205 | 191400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 7 | 20231205 | 191300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 8 | 20231205 | 191200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 9 | 20231205 | 191100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 10 | 20231205 | 191000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 11 | 20231205 | 190900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 12 | 20231205 | 190800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 13 | 20231205 | 190700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 14 | 20231205 | 190600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 15 | 20231205 | 190500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 16 | 20231205 | 190400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 17 | 20231205 | 190300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 18 | 20231205 | 190200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 19 | 20231205 | 190100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 20 | 20231205 | 190000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 21 | 20231205 | 185900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 22 | 20231205 | 185800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 23 | 20231205 | 185700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 24 | 20231205 | 185600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 25 | 20231205 | 185500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 26 | 20231205 | 185400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 27 | 20231205 | 185300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 28 | 20231205 | 185200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 29 | 20231205 | 185100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 30 | 20231205 | 185000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 31 | 20231205 | 184900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 32 | 20231205 | 184800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 3322 |
| 33 | 20231205 | 184700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 34 | 20231205 | 184600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 35 | 20231205 | 184500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 36 | 20231205 | 184400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 37 | 20231205 | 184300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 38 | 20231205 | 184200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 39 | 20231205 | 184100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 40 | 20231205 | 184000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 41 | 20231205 | 183900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 42 | 20231205 | 183800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 43 | 20231205 | 183700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 44 | 20231205 | 183600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 45 | 20231205 | 183500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 46 | 20231205 | 183400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 47 | 20231205 | 183300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 48 | 20231205 | 183200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 49 | 20231205 | 183100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 50 | 20231205 | 183000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 51 | 20231205 | 182900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 52 | 20231205 | 182800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 53 | 20231205 | 182700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 54 | 20231205 | 182600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 55 | 20231205 | 182500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 56 | 20231205 | 182400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 57 | 20231205 | 182300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 58 | 20231205 | 182200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 59 | 20231205 | 182100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 60 | 20231205 | 182000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 61 | 20231205 | 181900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 62 | 20231205 | 181800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 3322 |
| 63 | 20231205 | 181700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 64 | 20231205 | 181600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 65 | 20231205 | 181500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 66 | 20231205 | 181400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 67 | 20231205 | 181300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 68 | 20231205 | 181200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 69 | 20231205 | 181100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 70 | 20231205 | 181000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 71 | 20231205 | 180900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 72 | 20231205 | 180800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 73 | 20231205 | 180700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 74 | 20231205 | 180600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 75 | 20231205 | 180500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 76 | 20231205 | 180400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 77 | 20231205 | 180300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 78 | 20231205 | 180200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 79 | 20231205 | 180100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 80 | 20231205 | 180000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 81 | 20231205 | 175900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 82 | 20231205 | 175800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 83 | 20231205 | 175700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 84 | 20231205 | 175600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 85 | 20231205 | 175500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 86 | 20231205 | 175400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 87 | 20231205 | 175300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 88 | 20231205 | 175200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 89 | 20231205 | 175100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 90 | 20231205 | 175000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 91 | 20231205 | 174900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 92 | 20231205 | 174800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 3322 |
| 93 | 20231205 | 174700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 94 | 20231205 | 174600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 95 | 20231205 | 174500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 96 | 20231205 | 174400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 97 | 20231205 | 174300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 98 | 20231205 | 174200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 99 | 20231205 | 174100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 100 | 20231205 | 174000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 101 | 20231205 | 173900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 102 | 20231205 | 173800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 103 | 20231205 | 173700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 104 | 20231205 | 173600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 105 | 20231205 | 173500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 106 | 20231205 | 173400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 107 | 20231205 | 173300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 108 | 20231205 | 173200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 109 | 20231205 | 173100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 110 | 20231205 | 173000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 111 | 20231205 | 172900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 112 | 20231205 | 172800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 113 | 20231205 | 172700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 114 | 20231205 | 172600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 115 | 20231205 | 172500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 116 | 20231205 | 172400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 117 | 20231205 | 172300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 118 | 20231205 | 172200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 119 | 20231205 | 172100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 120 | 20231205 | 172000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 121 | 20231205 | 171900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 122 | 20231205 | 171800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 3322 |
| 123 | 20231205 | 171700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 124 | 20231205 | 171600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 125 | 20231205 | 171500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 126 | 20231205 | 171400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 127 | 20231205 | 171300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 128 | 20231205 | 171200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 129 | 20231205 | 171100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 130 | 20231205 | 171000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 131 | 20231205 | 170900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 132 | 20231205 | 170800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 133 | 20231205 | 170700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 134 | 20231205 | 170600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 135 | 20231205 | 170500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 136 | 20231205 | 170400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 137 | 20231205 | 170300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 138 | 20231205 | 170200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 139 | 20231205 | 170100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 140 | 20231205 | 170000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 141 | 20231205 | 165900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 142 | 20231205 | 165800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 143 | 20231205 | 165700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 144 | 20231205 | 165600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 145 | 20231205 | 165500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 146 | 20231205 | 165400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 147 | 20231205 | 165300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 148 | 20231205 | 165200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 149 | 20231205 | 165100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 150 | 20231205 | 165000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 151 | 20231205 | 164900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 152 | 20231205 | 164800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 3322 |
| 153 | 20231205 | 164700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 154 | 20231205 | 164600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 155 | 20231205 | 164500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 156 | 20231205 | 164400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 157 | 20231205 | 164300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 158 | 20231205 | 164200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 159 | 20231205 | 164100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 160 | 20231205 | 164000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 161 | 20231205 | 163900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 162 | 20231205 | 163800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 163 | 20231205 | 163700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 164 | 20231205 | 163600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 165 | 20231205 | 163500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 166 | 20231205 | 163400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 167 | 20231205 | 163300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 168 | 20231205 | 163200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 169 | 20231205 | 163100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 170 | 20231205 | 163000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 171 | 20231205 | 162900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 172 | 20231205 | 162800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 173 | 20231205 | 162700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 174 | 20231205 | 162600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 175 | 20231205 | 162500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 176 | 20231205 | 162400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 177 | 20231205 | 162300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 178 | 20231205 | 162200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 179 | 20231205 | 162100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 180 | 20231205 | 162000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 181 | 20231205 | 161900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 182 | 20231205 | 161800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 3322 |
| 183 | 20231205 | 161700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 184 | 20231205 | 161600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 185 | 20231205 | 161500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 186 | 20231205 | 161400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 187 | 20231205 | 161300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 188 | 20231205 | 161200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 189 | 20231205 | 161100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 190 | 20231205 | 161000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 191 | 20231205 | 160900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 192 | 20231205 | 160800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 193 | 20231205 | 160700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 194 | 20231205 | 160600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 195 | 20231205 | 160500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 196 | 20231205 | 160400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 197 | 20231205 | 160300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 198 | 20231205 | 160200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 199 | 20231205 | 160100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 200 | 20231205 | 160000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 201 | 20231205 | 155900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 202 | 20231205 | 155800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 203 | 20231205 | 155700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 204 | 20231205 | 155600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 205 | 20231205 | 155500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 206 | 20231205 | 155400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 207 | 20231205 | 155300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 208 | 20231205 | 155200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 209 | 20231205 | 155100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 210 | 20231205 | 155000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 211 | 20231205 | 154900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 212 | 20231205 | 154800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 3322 |
| 213 | 20231205 | 154700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 214 | 20231205 | 154600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 215 | 20231205 | 154500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 216 | 20231205 | 154400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 217 | 20231205 | 154300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 218 | 20231205 | 154200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 219 | 20231205 | 154100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 220 | 20231205 | 154000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 221 | 20231205 | 153900 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 222 | 20231205 | 153800 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 223 | 20231205 | 153700 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 224 | 20231205 | 153600 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 225 | 20231205 | 153500 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 226 | 20231205 | 153400 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 227 | 20231205 | 153300 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 228 | 20231205 | 153200 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 229 | 20231205 | 153100 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 0 |
| 230 | 20231205 | 153000 | 3571922090 | 11580 | 11580 | 11580 | 11580 | 3322 |
| 231 | 20231205 | 152900 | 3533453330 | 11580 | 11580 | 11580 | 11580 | 0 |
| 232 | 20231205 | 152800 | 3533453330 | 11580 | 11580 | 11580 | 11580 | 0 |
| 233 | 20231205 | 152700 | 3533453330 | 11580 | 11580 | 11580 | 11580 | 0 |
| 234 | 20231205 | 152600 | 3533453330 | 11580 | 11580 | 11580 | 11580 | 0 |
| 235 | 20231205 | 152500 | 3533453330 | 11580 | 11580 | 11580 | 11580 | 0 |
| 236 | 20231205 | 152400 | 3533453330 | 11580 | 11580 | 11580 | 11580 | 0 |
| 237 | 20231205 | 152300 | 3533453330 | 11580 | 11580 | 11580 | 11580 | 0 |
| 238 | 20231205 | 152200 | 3533453330 | 11580 | 11580 | 11580 | 11580 | 0 |
| 239 | 20231205 | 152100 | 3533453330 | 11580 | 11580 | 11580 | 11580 | 0 |
| 240 | 20231205 | 152000 | 3533453330 | 11580 | 11580 | 11580 | 11580 | 0 |
| 241 | 20231205 | 151900 | 3533453330 | 11580 | 11510 | 11610 | 11510 | 1784 |
| 242 | 20231205 | 151800 | 3512842500 | 11510 | 11480 | 11510 | 11460 | 930 |
| 243 | 20231205 | 151700 | 3502148810 | 11490 | 11450 | 11490 | 11440 | 970 |
| 244 | 20231205 | 151600 | 3491032830 | 11450 | 11490 | 11490 | 11450 | 17 |
| 245 | 20231205 | 151500 | 3490837660 | 11490 | 11450 | 11500 | 11440 | 486 |
| 246 | 20231205 | 151400 | 3485270370 | 11450 | 11450 | 11450 | 11450 | 358 |
| 247 | 20231205 | 151300 | 3481171270 | 11460 | 11480 | 11480 | 11460 | 349 |
| 248 | 20231205 | 151200 | 3477167070 | 11520 | 11500 | 11520 | 11500 | 299 |
| 249 | 20231205 | 151100 | 3473728100 | 11500 | 11500 | 11520 | 11500 | 178 |
| 250 | 20231205 | 151000 | 3471679090 | 11520 | 11520 | 11540 | 11520 | 383 |
| 251 | 20231205 | 150900 | 3467266890 | 11500 | 11480 | 11500 | 11480 | 393 |
| 252 | 20231205 | 150800 | 3462748190 | 11480 | 11500 | 11500 | 11480 | 964 |
| 253 | 20231205 | 150700 | 3451681370 | 11500 | 11470 | 11500 | 11470 | 1207 |
| 254 | 20231205 | 150600 | 3437814180 | 11460 | 11440 | 11460 | 11440 | 234 |
| 255 | 20231205 | 150500 | 3435133220 | 11440 | 11430 | 11440 | 11430 | 18 |
| 256 | 20231205 | 150400 | 3434927370 | 11430 | 11420 | 11430 | 11420 | 760 |
| 257 | 20231205 | 150300 | 3426248160 | 11420 | 11440 | 11440 | 11420 | 1208 |
| 258 | 20231205 | 150200 | 3412451790 | 11420 | 11420 | 11420 | 11420 | 29 |
| 259 | 20231205 | 150100 | 3412120610 | 11420 | 11420 | 11450 | 11380 | 2230 |
| 260 | 20231205 | 150000 | 3386698890 | 11410 | 11470 | 11490 | 11410 | 2052 |
| 261 | 20231205 | 145900 | 3363210480 | 11470 | 11470 | 11470 | 11470 | 0 |
| 262 | 20231205 | 145800 | 3363210480 | 11470 | 11470 | 11490 | 11470 | 189 |
| 263 | 20231205 | 145700 | 3361040650 | 11490 | 11470 | 11490 | 11470 | 242 |
| 264 | 20231205 | 145600 | 3358264010 | 11470 | 11480 | 11480 | 11470 | 358 |
| 265 | 20231205 | 145500 | 3354156180 | 11490 | 11480 | 11490 | 11470 | 212 |
| 266 | 20231205 | 145400 | 3351723190 | 11490 | 11490 | 11490 | 11490 | 93 |
| 267 | 20231205 | 145300 | 3350654620 | 11480 | 11470 | 11480 | 11470 | 20 |
| 268 | 20231205 | 145200 | 3350425120 | 11490 | 11490 | 11490 | 11490 | 0 |
| 269 | 20231205 | 145100 | 3350425120 | 11490 | 11460 | 11490 | 11460 | 1367 |
| 270 | 20231205 | 145000 | 3334759270 | 11440 | 11470 | 11470 | 11440 | 338 |
| 271 | 20231205 | 144900 | 3330886600 | 11490 | 11490 | 11490 | 11490 | 1 |
| 272 | 20231205 | 144800 | 3330875110 | 11450 | 11460 | 11490 | 11450 | 373 |
| 273 | 20231205 | 144700 | 3326602710 | 11460 | 11460 | 11460 | 11460 | 53 |
| 274 | 20231205 | 144600 | 3325995330 | 11500 | 11510 | 11510 | 11450 | 2131 |
| 275 | 20231205 | 144500 | 3301528430 | 11540 | 11540 | 11540 | 11540 | 70 |
| 276 | 20231205 | 144400 | 3300720630 | 11540 | 11540 | 11540 | 11540 | 70 |
| 277 | 20231205 | 144300 | 3299912830 | 11500 | 11520 | 11540 | 11500 | 1479 |
| 278 | 20231205 | 144200 | 3282895830 | 11520 | 11530 | 11530 | 11520 | 524 |
| 279 | 20231205 | 144100 | 3276858950 | 11520 | 11550 | 11550 | 11520 | 343 |
| 280 | 20231205 | 144000 | 3272906270 | 11550 | 11550 | 11550 | 11550 | 0 |
| 281 | 20231205 | 143900 | 3272906270 | 11550 | 11520 | 11550 | 11520 | 242 |
| 282 | 20231205 | 143800 | 3270114440 | 11520 | 11520 | 11520 | 11520 | 48 |
| 283 | 20231205 | 143700 | 3269561480 | 11520 | 11520 | 11520 | 11520 | 273 |
| 284 | 20231205 | 143600 | 3266416520 | 11520 | 11550 | 11550 | 11520 | 240 |
| 285 | 20231205 | 143500 | 3263651120 | 11550 | 11530 | 11550 | 11530 | 551 |
| 286 | 20231205 | 143400 | 3257297450 | 11520 | 11530 | 11570 | 11520 | 672 |
| 287 | 20231205 | 143300 | 3249544560 | 11570 | 11530 | 11570 | 11530 | 240 |
| 288 | 20231205 | 143200 | 3246776360 | 11530 | 11530 | 11530 | 11530 | 131 |
| 289 | 20231205 | 143100 | 3245265930 | 11530 | 11530 | 11530 | 11520 | 422 |
| 290 | 20231205 | 143000 | 3240400280 | 11540 | 11540 | 11540 | 11540 | 23 |
| 291 | 20231205 | 142900 | 3240134860 | 11540 | 11530 | 11540 | 11530 | 117 |
| 292 | 20231205 | 142800 | 3238785840 | 11520 | 11520 | 11520 | 11520 | 32 |
| 293 | 20231205 | 142700 | 3238417200 | 11510 | 11510 | 11510 | 11510 | 0 |
| 294 | 20231205 | 142600 | 3238417200 | 11510 | 11540 | 11600 | 11510 | 1247 |
| 295 | 20231205 | 142500 | 3224018650 | 11550 | 11510 | 11650 | 11500 | 646 |
| 296 | 20231205 | 142400 | 3216545470 | 11510 | 11530 | 11530 | 11510 | 1056 |
| 297 | 20231205 | 142300 | 3204384280 | 11520 | 11510 | 11530 | 11510 | 468 |
| 298 | 20231205 | 142200 | 3198995180 | 11520 | 11530 | 11530 | 11520 | 1022 |
| 299 | 20231205 | 142100 | 3187220620 | 11530 | 11530 | 11530 | 11530 | 176 |
| 300 | 20231205 | 142000 | 3185191340 | 11530 | 11540 | 11540 | 11530 | 230 |
| 301 | 20231205 | 141900 | 3182538610 | 11540 | 11540 | 11540 | 11540 | 25 |
| 302 | 20231205 | 141800 | 3182250110 | 11540 | 11550 | 11550 | 11540 | 500 |
| 303 | 20231205 | 141700 | 3176479100 | 11570 | 11570 | 11570 | 11570 | 1 |
| 304 | 20231205 | 141600 | 3176467530 | 11540 | 11600 | 11600 | 11540 | 122 |
| 305 | 20231205 | 141500 | 3175059320 | 11540 | 11560 | 11560 | 11540 | 409 |
| 306 | 20231205 | 141400 | 3170334690 | 11550 | 11580 | 11610 | 11550 | 324 |
| 307 | 20231205 | 141300 | 3166586330 | 11540 | 11540 | 11540 | 11540 | 0 |
| 308 | 20231205 | 141200 | 3166586330 | 11540 | 11540 | 11540 | 11540 | 130 |
| 309 | 20231205 | 141100 | 3165086130 | 11590 | 11590 | 11590 | 11590 | 1 |
| 310 | 20231205 | 141000 | 3165074540 | 11540 | 11560 | 11560 | 11540 | 418 |
| 311 | 20231205 | 140900 | 3160246080 | 11560 | 11550 | 11560 | 11540 | 220 |
| 312 | 20231205 | 140800 | 3157703110 | 11550 | 11560 | 11560 | 11550 | 130 |
| 313 | 20231205 | 140700 | 3156201370 | 11570 | 11570 | 11570 | 11570 | 25 |
| 314 | 20231205 | 140600 | 3155912120 | 11570 | 11590 | 11660 | 11550 | 288 |
| 315 | 20231205 | 140500 | 3152575730 | 11610 | 11540 | 11610 | 11540 | 98 |
| 316 | 20231205 | 140400 | 3151444690 | 11560 | 11540 | 11560 | 11530 | 410 |
| 317 | 20231205 | 140300 | 3146708370 | 11580 | 11580 | 11580 | 11520 | 810 |
| 318 | 20231205 | 140200 | 3137347360 | 11580 | 11610 | 11610 | 11580 | 495 |
| 319 | 20231205 | 140100 | 3131602120 | 11620 | 11620 | 11620 | 11620 | 396 |
| 320 | 20231205 | 140000 | 3127000600 | 11630 | 11640 | 11640 | 11630 | 638 |
| 321 | 20231205 | 135900 | 3119580640 | 11670 | 11660 | 11670 | 11650 | 456 |
| 322 | 20231205 | 135800 | 3114265670 | 11660 | 11670 | 11670 | 11660 | 80 |
| 323 | 20231205 | 135700 | 3113332570 | 11670 | 11660 | 11670 | 11650 | 111 |
| 324 | 20231205 | 135600 | 3112037250 | 11660 | 11640 | 11660 | 11640 | 464 |
| 325 | 20231205 | 135500 | 3106634290 | 11630 | 11630 | 11630 | 11630 | 82 |
| 326 | 20231205 | 135400 | 3105680630 | 11630 | 11620 | 11630 | 11610 | 333 |
| 327 | 20231205 | 135300 | 3101812920 | 11620 | 11630 | 11640 | 11620 | 433 |
| 328 | 20231205 | 135200 | 3096780400 | 11640 | 11650 | 11650 | 11620 | 665 |
| 329 | 20231205 | 135100 | 3089041380 | 11670 | 11660 | 11670 | 11650 | 22 |
| 330 | 20231205 | 135000 | 3088785050 | 11650 | 11660 | 11660 | 11650 | 367 |
| 331 | 20231205 | 134900 | 3084508610 | 11670 | 11670 | 11680 | 11670 | 668 |
| 332 | 20231205 | 134800 | 3076706980 | 11670 | 11660 | 11680 | 11660 | 300 |
| 333 | 20231205 | 134700 | 3073203250 | 11680 | 11650 | 11680 | 11650 | 51 |
| 334 | 20231205 | 134600 | 3072608370 | 11680 | 11660 | 11680 | 11650 | 142 |
| 335 | 20231205 | 134500 | 3070951890 | 11680 | 11680 | 11680 | 11680 | 50 |
| 336 | 20231205 | 134400 | 3070367890 | 11690 | 11690 | 11690 | 11680 | 326 |
| 337 | 20231205 | 134300 | 3066558830 | 11680 | 11680 | 11680 | 11680 | 185 |
| 338 | 20231205 | 134200 | 3064398030 | 11680 | 11730 | 11730 | 11640 | 3331 |
| 339 | 20231205 | 134100 | 3025446120 | 11750 | 11750 | 11750 | 11750 | 135 |
| 340 | 20231205 | 134000 | 3023859870 | 11750 | 11750 | 11750 | 11740 | 244 |
| 341 | 20231205 | 133900 | 3020993490 | 11720 | 11750 | 11750 | 11720 | 198 |
| 342 | 20231205 | 133800 | 3018672380 | 11750 | 11740 | 11750 | 11730 | 895 |
| 343 | 20231205 | 133700 | 3008160530 | 11730 | 11740 | 11740 | 11710 | 571 |
| 344 | 20231205 | 133600 | 3001462240 | 11750 | 11760 | 11760 | 11740 | 336 |
| 345 | 20231205 | 133500 | 2997511630 | 11760 | 11750 | 11760 | 11710 | 933 |
| 346 | 20231205 | 133400 | 2986559060 | 11740 | 11750 | 11750 | 11710 | 815 |
| 347 | 20231205 | 133300 | 2976985260 | 11740 | 11740 | 11750 | 11680 | 1143 |
| 348 | 20231205 | 133200 | 2963574020 | 11750 | 11670 | 11750 | 11670 | 1524 |
| 349 | 20231205 | 133100 | 2945706290 | 11660 | 11660 | 11660 | 11660 | 14 |
| 350 | 20231205 | 133000 | 2945543050 | 11660 | 11660 | 11660 | 11660 | 1 |
| 351 | 20231205 | 132900 | 2945531390 | 11640 | 11690 | 11690 | 11640 | 149 |
| 352 | 20231205 | 132800 | 2943791700 | 11700 | 11700 | 11710 | 11700 | 752 |
| 353 | 20231205 | 132700 | 2934993130 | 11710 | 11700 | 11710 | 11700 | 1862 |
| 354 | 20231205 | 132600 | 2913207330 | 11700 | 11710 | 11720 | 11700 | 2068 |
| 355 | 20231205 | 132500 | 2888989650 | 11710 | 11720 | 11720 | 11700 | 517 |
| 356 | 20231205 | 132400 | 2882935450 | 11720 | 11680 | 11720 | 11680 | 2983 |
| 357 | 20231205 | 132300 | 2847993760 | 11700 | 11660 | 11720 | 11660 | 4969 |
| 358 | 20231205 | 132200 | 2789846210 | 11660 | 11630 | 11660 | 11630 | 2031 |
| 359 | 20231205 | 132100 | 2766196410 | 11620 | 11620 | 11620 | 11620 | 1 |
| 360 | 20231205 | 132000 | 2766184790 | 11630 | 11630 | 11630 | 11630 | 34 |
| 361 | 20231205 | 131900 | 2765789370 | 11630 | 11610 | 11630 | 11600 | 563 |
| 362 | 20231205 | 131800 | 2759245480 | 11610 | 11610 | 11610 | 11610 | 1 |
| 363 | 20231205 | 131700 | 2759233870 | 11610 | 11610 | 11610 | 11610 | 243 |
| 364 | 20231205 | 131600 | 2756412640 | 11610 | 11600 | 11610 | 11600 | 101 |
| 365 | 20231205 | 131500 | 2755241030 | 11610 | 11600 | 11610 | 11600 | 124 |
| 366 | 20231205 | 131400 | 2753802390 | 11600 | 11600 | 11600 | 11600 | 425 |
| 367 | 20231205 | 131300 | 2748872390 | 11600 | 11590 | 11600 | 11590 | 780 |
| 368 | 20231205 | 131200 | 2739827320 | 11590 | 11590 | 11590 | 11590 | 152 |
| 369 | 20231205 | 131100 | 2738065640 | 11590 | 11570 | 11590 | 11560 | 678 |
| 370 | 20231205 | 131000 | 2730222860 | 11580 | 11590 | 11590 | 11580 | 185 |
| 371 | 20231205 | 130900 | 2728079600 | 11590 | 11590 | 11590 | 11590 | 30 |
| 372 | 20231205 | 130800 | 2727731900 | 11590 | 11600 | 11600 | 11590 | 97 |
| 373 | 20231205 | 130700 | 2726606780 | 11600 | 11600 | 11600 | 11600 | 19 |
| 374 | 20231205 | 130600 | 2726386380 | 11590 | 11590 | 11590 | 11590 | 2 |
| 375 | 20231205 | 130500 | 2726363200 | 11590 | 11590 | 11590 | 11590 | 123 |
| 376 | 20231205 | 130400 | 2724937630 | 11600 | 11600 | 11600 | 11600 | 0 |
| 377 | 20231205 | 130300 | 2724937630 | 11600 | 11600 | 11600 | 11600 | 0 |
| 378 | 20231205 | 130200 | 2724937630 | 11600 | 11600 | 11600 | 11600 | 75 |
| 379 | 20231205 | 130100 | 2724067630 | 11600 | 11600 | 11600 | 11600 | 138 |
| 380 | 20231205 | 130000 | 2722466830 | 11600 | 11590 | 11600 | 11590 | 21 |
| 381 | 20231205 | 125900 | 2722223240 | 11600 | 11600 | 11600 | 11600 | 170 |
| 382 | 20231205 | 125800 | 2720251240 | 11600 | 11590 | 11600 | 11580 | 142 |
| 383 | 20231205 | 125700 | 2718605470 | 11600 | 11610 | 11610 | 11600 | 144 |
| 384 | 20231205 | 125600 | 2716934960 | 11610 | 11630 | 11630 | 11610 | 173 |
| 385 | 20231205 | 125500 | 2714926230 | 11640 | 11640 | 11640 | 11630 | 339 |
| 386 | 20231205 | 125400 | 2710981090 | 11650 | 11640 | 11650 | 11630 | 211 |
| 387 | 20231205 | 125300 | 2708524280 | 11630 | 11620 | 11630 | 11620 | 98 |
| 388 | 20231205 | 125200 | 2707384650 | 11630 | 11630 | 11630 | 11630 | 50 |
| 389 | 20231205 | 125100 | 2706803150 | 11640 | 11640 | 11640 | 11640 | 53 |
| 390 | 20231205 | 125000 | 2706186230 | 11650 | 11650 | 11650 | 11650 | 8 |
| 391 | 20231205 | 124900 | 2706093030 | 11650 | 11650 | 11650 | 11650 | 126 |
| 392 | 20231205 | 124800 | 2704625130 | 11650 | 11640 | 11650 | 11640 | 52 |
| 393 | 20231205 | 124700 | 2704019670 | 11650 | 11650 | 11650 | 11650 | 0 |
| 394 | 20231205 | 124600 | 2704019670 | 11650 | 11650 | 11650 | 11650 | 373 |
| 395 | 20231205 | 124500 | 2699674220 | 11600 | 11630 | 11660 | 11600 | 1323 |
| 396 | 20231205 | 124400 | 2684269130 | 11620 | 11610 | 11620 | 11610 | 641 |
| 397 | 20231205 | 124300 | 2676825020 | 11610 | 11600 | 11610 | 11600 | 40 |
| 398 | 20231205 | 124200 | 2676360820 | 11600 | 11600 | 11600 | 11590 | 69 |
| 399 | 20231205 | 124100 | 2675560440 | 11590 | 11580 | 11590 | 11580 | 1347 |
| 400 | 20231205 | 124000 | 2659951420 | 11560 | 11550 | 11560 | 11550 | 103 |
| 401 | 20231205 | 123900 | 2658761110 | 11560 | 11570 | 11570 | 11560 | 134 |
| 402 | 20231205 | 123800 | 2657211820 | 11560 | 11560 | 11560 | 11560 | 40 |
| 403 | 20231205 | 123700 | 2656749420 | 11560 | 11560 | 11560 | 11560 | 0 |
| 404 | 20231205 | 123600 | 2656749420 | 11560 | 11560 | 11560 | 11560 | 200 |
| 405 | 20231205 | 123500 | 2654437420 | 11550 | 11550 | 11550 | 11550 | 0 |
| 406 | 20231205 | 123400 | 2654437420 | 11550 | 11550 | 11550 | 11550 | 12 |
| 407 | 20231205 | 123300 | 2654298820 | 11550 | 11550 | 11550 | 11550 | 50 |
| 408 | 20231205 | 123200 | 2653721320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 409 | 20231205 | 123100 | 2653721320 | 11550 | 11560 | 11560 | 11550 | 125 |
| 410 | 20231205 | 123000 | 2652276770 | 11560 | 11560 | 11560 | 11560 | 0 |
| 411 | 20231205 | 122900 | 2652276770 | 11560 | 11560 | 11560 | 11560 | 1 |
| 412 | 20231205 | 122800 | 2652265210 | 11550 | 11550 | 11550 | 11550 | 0 |
| 413 | 20231205 | 122700 | 2652265210 | 11550 | 11560 | 11560 | 11550 | 275 |
| 414 | 20231205 | 122600 | 2649087180 | 11560 | 11560 | 11560 | 11560 | 352 |
| 415 | 20231205 | 122500 | 2645018060 | 11600 | 11590 | 11600 | 11590 | 275 |
| 416 | 20231205 | 122400 | 2641828560 | 11600 | 11600 | 11600 | 11600 | 2 |
| 417 | 20231205 | 122300 | 2641805360 | 11600 | 11600 | 11600 | 11600 | 26 |
| 418 | 20231205 | 122200 | 2641503760 | 11560 | 11570 | 11570 | 11560 | 200 |
| 419 | 20231205 | 122100 | 2639191060 | 11560 | 11590 | 11590 | 11560 | 98 |
| 420 | 20231205 | 122000 | 2638056680 | 11600 | 11610 | 11610 | 11600 | 242 |
| 421 | 20231205 | 121900 | 2635248480 | 11610 | 11610 | 11610 | 11600 | 236 |
| 422 | 20231205 | 121800 | 2632510860 | 11600 | 11610 | 11610 | 11600 | 12 |
| 423 | 20231205 | 121700 | 2632371600 | 11610 | 11610 | 11610 | 11610 | 5 |
| 424 | 20231205 | 121600 | 2632313550 | 11610 | 11610 | 11610 | 11610 | 22 |
| 425 | 20231205 | 121500 | 2632058130 | 11610 | 11610 | 11610 | 11610 | 26 |
| 426 | 20231205 | 121400 | 2631756270 | 11610 | 11610 | 11610 | 11610 | 40 |
| 427 | 20231205 | 121300 | 2631291870 | 11610 | 11610 | 11610 | 11610 | 316 |
| 428 | 20231205 | 121200 | 2627623110 | 11610 | 11570 | 11610 | 11570 | 1302 |
| 429 | 20231205 | 121100 | 2612533310 | 11570 | 11550 | 11570 | 11550 | 25 |
| 430 | 20231205 | 121000 | 2612244360 | 11570 | 11570 | 11570 | 11570 | 190 |
| 431 | 20231205 | 120900 | 2610046060 | 11570 | 11550 | 11570 | 11550 | 67 |
| 432 | 20231205 | 120800 | 2609272190 | 11550 | 11560 | 11560 | 11550 | 289 |
| 433 | 20231205 | 120700 | 2605934100 | 11550 | 11550 | 11550 | 11550 | 165 |
| 434 | 20231205 | 120600 | 2604028350 | 11520 | 11540 | 11540 | 11520 | 20 |
| 435 | 20231205 | 120500 | 2603797710 | 11520 | 11530 | 11530 | 11520 | 592 |
| 436 | 20231205 | 120400 | 2596972590 | 11530 | 11530 | 11530 | 11530 | 93 |
| 437 | 20231205 | 120300 | 2595900300 | 11540 | 11540 | 11540 | 11540 | 4 |
| 438 | 20231205 | 120200 | 2595854140 | 11530 | 11530 | 11530 | 11530 | 100 |
| 439 | 20231205 | 120100 | 2594701140 | 11520 | 11520 | 11520 | 11520 | 3 |
| 440 | 20231205 | 120000 | 2594666580 | 11520 | 11520 | 11520 | 11520 | 0 |
| 441 | 20231205 | 115900 | 2594666580 | 11520 | 11520 | 11520 | 11520 | 101 |
| 442 | 20231205 | 115800 | 2593503060 | 11520 | 11520 | 11520 | 11520 | 0 |
| 443 | 20231205 | 115700 | 2593503060 | 11520 | 11520 | 11520 | 11520 | 49 |
| 444 | 20231205 | 115600 | 2592938580 | 11550 | 11550 | 11550 | 11550 | 7 |
| 445 | 20231205 | 115500 | 2592857730 | 11550 | 11550 | 11550 | 11550 | 8 |
| 446 | 20231205 | 115400 | 2592765330 | 11520 | 11550 | 11550 | 11520 | 96 |
| 447 | 20231205 | 115300 | 2591658280 | 11550 | 11550 | 11550 | 11550 | 2 |
| 448 | 20231205 | 115200 | 2591635180 | 11550 | 11550 | 11550 | 11550 | 101 |
| 449 | 20231205 | 115100 | 2590468630 | 11530 | 11530 | 11530 | 11530 | 2 |
| 450 | 20231205 | 115000 | 2590445570 | 11530 | 11540 | 11540 | 11530 | 253 |
| 451 | 20231205 | 114900 | 2587526090 | 11540 | 11530 | 11540 | 11530 | 44 |
| 452 | 20231205 | 114800 | 2587018360 | 11530 | 11530 | 11530 | 11530 | 100 |
| 453 | 20231205 | 114700 | 2585865360 | 11530 | 11540 | 11540 | 11530 | 141 |
| 454 | 20231205 | 114600 | 2584239530 | 11540 | 11540 | 11540 | 11530 | 424 |
| 455 | 20231205 | 114500 | 2579346710 | 11550 | 11560 | 11560 | 11540 | 1610 |
| 456 | 20231205 | 114400 | 2560749050 | 11560 | 11560 | 11560 | 11560 | 5 |
| 457 | 20231205 | 114300 | 2560691250 | 11560 | 11570 | 11570 | 11560 | 95 |
| 458 | 20231205 | 114200 | 2559592120 | 11560 | 11560 | 11560 | 11560 | 202 |
| 459 | 20231205 | 114100 | 2557257000 | 11560 | 11560 | 11560 | 11560 | 3 |
| 460 | 20231205 | 114000 | 2557222320 | 11570 | 11570 | 11570 | 11570 | 0 |
| 461 | 20231205 | 113900 | 2557222320 | 11570 | 11570 | 11570 | 11570 | 145 |
| 462 | 20231205 | 113800 | 2555544670 | 11580 | 11600 | 11600 | 11570 | 46 |
| 463 | 20231205 | 113700 | 2555011990 | 11610 | 11610 | 11610 | 11610 | 0 |
| 464 | 20231205 | 113600 | 2555011990 | 11610 | 11580 | 11610 | 11580 | 112 |
| 465 | 20231205 | 113500 | 2553714130 | 11580 | 11580 | 11580 | 11580 | 25 |
| 466 | 20231205 | 113400 | 2553424630 | 11580 | 11580 | 11580 | 11580 | 44 |
| 467 | 20231205 | 113300 | 2552915110 | 11580 | 11610 | 11610 | 11580 | 626 |
| 468 | 20231205 | 113200 | 2545659200 | 11610 | 11600 | 11610 | 11600 | 222 |
| 469 | 20231205 | 113100 | 2543083630 | 11600 | 11600 | 11600 | 11600 | 57 |
| 470 | 20231205 | 113000 | 2542422430 | 11590 | 11590 | 11590 | 11590 | 187 |
| 471 | 20231205 | 112900 | 2540255100 | 11600 | 11620 | 11620 | 11600 | 30 |
| 472 | 20231205 | 112800 | 2539906960 | 11600 | 11600 | 11600 | 11600 | 273 |
| 473 | 20231205 | 112700 | 2536740160 | 11600 | 11610 | 11610 | 11600 | 605 |
| 474 | 20231205 | 112600 | 2529717480 | 11610 | 11620 | 11620 | 11610 | 502 |
| 475 | 20231205 | 112500 | 2523884260 | 11620 | 11620 | 11620 | 11620 | 32 |
| 476 | 20231205 | 112400 | 2523512420 | 11620 | 11620 | 11620 | 11610 | 711 |
| 477 | 20231205 | 112300 | 2515251350 | 11620 | 11620 | 11620 | 11620 | 63 |
| 478 | 20231205 | 112200 | 2514519290 | 11620 | 11620 | 11620 | 11620 | 105 |
| 479 | 20231205 | 112100 | 2513299190 | 11620 | 11610 | 11620 | 11610 | 605 |
| 480 | 20231205 | 112000 | 2506273990 | 11610 | 11610 | 11610 | 11610 | 42 |
| 481 | 20231205 | 111900 | 2505786370 | 11590 | 11590 | 11590 | 11590 | 44 |
| 482 | 20231205 | 111800 | 2505276410 | 11590 | 11600 | 11600 | 11590 | 35 |
| 483 | 20231205 | 111700 | 2504870700 | 11590 | 11600 | 11600 | 11590 | 514 |
| 484 | 20231205 | 111600 | 2498913400 | 11590 | 11590 | 11590 | 11590 | 11 |
| 485 | 20231205 | 111500 | 2498785910 | 11590 | 11600 | 11600 | 11590 | 10 |
| 486 | 20231205 | 111400 | 2498669970 | 11600 | 11600 | 11600 | 11600 | 320 |
| 487 | 20231205 | 111300 | 2494957970 | 11600 | 11620 | 11620 | 11590 | 50 |
| 488 | 20231205 | 111200 | 2494378160 | 11620 | 11620 | 11620 | 11620 | 24 |
| 489 | 20231205 | 111100 | 2494099280 | 11620 | 11620 | 11620 | 11620 | 547 |
| 490 | 20231205 | 111000 | 2487743140 | 11590 | 11640 | 11640 | 11590 | 323 |
| 491 | 20231205 | 110900 | 2483984170 | 11640 | 11600 | 11640 | 11590 | 830 |
| 492 | 20231205 | 110800 | 2474348410 | 11600 | 11590 | 11600 | 11590 | 246 |
| 493 | 20231205 | 110700 | 2471497230 | 11590 | 11590 | 11590 | 11590 | 55 |
| 494 | 20231205 | 110600 | 2470859780 | 11590 | 11590 | 11590 | 11590 | 12 |
| 495 | 20231205 | 110500 | 2470720700 | 11590 | 11560 | 11590 | 11560 | 91 |
| 496 | 20231205 | 110400 | 2469666340 | 11560 | 11560 | 11560 | 11560 | 0 |
| 497 | 20231205 | 110300 | 2469666340 | 11560 | 11610 | 11610 | 11560 | 1542 |
| 498 | 20231205 | 110200 | 2451796070 | 11610 | 11650 | 11650 | 11610 | 558 |
| 499 | 20231205 | 110100 | 2445313620 | 11650 | 11650 | 11650 | 11650 | 0 |
| 500 | 20231205 | 110000 | 2445313620 | 11650 | 11580 | 11650 | 11580 | 2331 |
| 501 | 20231205 | 105900 | 2418202870 | 11570 | 11580 | 11580 | 11570 | 149 |
| 502 | 20231205 | 105800 | 2416477560 | 11580 | 11580 | 11580 | 11580 | 87 |
| 503 | 20231205 | 105700 | 2415470100 | 11570 | 11590 | 11590 | 11570 | 182 |
| 504 | 20231205 | 105600 | 2413363020 | 11580 | 11570 | 11580 | 11570 | 968 |
| 505 | 20231205 | 105500 | 2402153870 | 11580 | 11570 | 11590 | 11570 | 625 |
| 506 | 20231205 | 105400 | 2394919580 | 11600 | 11590 | 11600 | 11570 | 478 |
| 507 | 20231205 | 105300 | 2389387730 | 11590 | 11630 | 11630 | 11590 | 1289 |
| 508 | 20231205 | 105200 | 2374430080 | 11660 | 11630 | 11660 | 11630 | 875 |
| 509 | 20231205 | 105100 | 2364249080 | 11630 | 11630 | 11630 | 11570 | 2586 |
| 510 | 20231205 | 105000 | 2334303020 | 11590 | 11630 | 11650 | 11590 | 1034 |
| 511 | 20231205 | 104900 | 2322302160 | 11630 | 11650 | 11650 | 11570 | 1462 |
| 512 | 20231205 | 104800 | 2305357590 | 11680 | 11710 | 11780 | 11680 | 4876 |
| 513 | 20231205 | 104700 | 2248111060 | 11720 | 11640 | 11720 | 11640 | 1779 |
| 514 | 20231205 | 104600 | 2227335490 | 11640 | 11600 | 11640 | 11580 | 777 |
| 515 | 20231205 | 104500 | 2218317770 | 11600 | 11570 | 11650 | 11560 | 505 |
| 516 | 20231205 | 104400 | 2212456390 | 11570 | 11540 | 11690 | 11540 | 5829 |
| 517 | 20231205 | 104300 | 2144780680 | 11530 | 11530 | 11530 | 11520 | 254 |
| 518 | 20231205 | 104200 | 2141852600 | 11530 | 11530 | 11530 | 11530 | 105 |
| 519 | 20231205 | 104100 | 2140641950 | 11530 | 11530 | 11530 | 11530 | 28 |
| 520 | 20231205 | 104000 | 2140319110 | 11520 | 11520 | 11520 | 11520 | 163 |
| 521 | 20231205 | 103900 | 2138441350 | 11520 | 11520 | 11520 | 11520 | 227 |
| 522 | 20231205 | 103800 | 2135826310 | 11510 | 11510 | 11510 | 11510 | 150 |
| 523 | 20231205 | 103700 | 2134099810 | 11520 | 11520 | 11520 | 11520 | 10 |
| 524 | 20231205 | 103600 | 2133984610 | 11520 | 11530 | 11530 | 11520 | 234 |
| 525 | 20231205 | 103500 | 2131288850 | 11560 | 11520 | 11560 | 11520 | 1416 |
| 526 | 20231205 | 103400 | 2114939570 | 11520 | 11510 | 11520 | 11510 | 325 |
| 527 | 20231205 | 103300 | 2111197010 | 11510 | 11510 | 11510 | 11510 | 80 |
| 528 | 20231205 | 103200 | 2110276210 | 11520 | 11510 | 11520 | 11510 | 651 |
| 529 | 20231205 | 103100 | 2102783190 | 11510 | 11510 | 11510 | 11510 | 609 |
| 530 | 20231205 | 103000 | 2095773600 | 11510 | 11520 | 11520 | 11510 | 103 |
| 531 | 20231205 | 102900 | 2094588060 | 11520 | 11520 | 11520 | 11520 | 531 |
| 532 | 20231205 | 102800 | 2088470940 | 11520 | 11520 | 11520 | 11510 | 638 |
| 533 | 20231205 | 102700 | 2081123200 | 11520 | 11520 | 11520 | 11510 | 134 |
| 534 | 20231205 | 102600 | 2079580720 | 11520 | 11510 | 11520 | 11510 | 303 |
| 535 | 20231205 | 102500 | 2076090280 | 11510 | 11500 | 11510 | 11500 | 122 |
| 536 | 20231205 | 102400 | 2074687030 | 11490 | 11510 | 11510 | 11490 | 389 |
| 537 | 20231205 | 102300 | 2070212480 | 11510 | 11510 | 11510 | 11510 | 393 |
| 538 | 20231205 | 102200 | 2065689050 | 11510 | 11470 | 11510 | 11450 | 1449 |
| 539 | 20231205 | 102100 | 2049036520 | 11450 | 11440 | 11450 | 11440 | 20 |
| 540 | 20231205 | 102000 | 2048807620 | 11440 | 11420 | 11440 | 11410 | 220 |
| 541 | 20231205 | 101900 | 2046297110 | 11410 | 11400 | 11430 | 11400 | 869 |
| 542 | 20231205 | 101800 | 2036377260 | 11400 | 11400 | 11400 | 11390 | 300 |
| 543 | 20231205 | 101700 | 2032958060 | 11390 | 11390 | 11390 | 11390 | 130 |
| 544 | 20231205 | 101600 | 2031477360 | 11390 | 11390 | 11390 | 11390 | 59 |
| 545 | 20231205 | 101500 | 2030805350 | 11380 | 11400 | 11400 | 11380 | 562 |
| 546 | 20231205 | 101400 | 2024405540 | 11400 | 11400 | 11400 | 11400 | 90 |
| 547 | 20231205 | 101300 | 2023379540 | 11400 | 11420 | 11430 | 11400 | 1926 |
| 548 | 20231205 | 101200 | 2001405870 | 11430 | 11430 | 11430 | 11430 | 110 |
| 549 | 20231205 | 101100 | 2000148570 | 11410 | 11430 | 11430 | 11400 | 1656 |
| 550 | 20231205 | 101000 | 1981249920 | 11430 | 11450 | 11450 | 11430 | 3059 |
| 551 | 20231205 | 100900 | 1946266820 | 11450 | 11450 | 11450 | 11450 | 101 |
| 552 | 20231205 | 100800 | 1945110370 | 11490 | 11450 | 11490 | 11450 | 153 |
| 553 | 20231205 | 100700 | 1943354140 | 11450 | 11470 | 11470 | 11450 | 857 |
| 554 | 20231205 | 100600 | 1933537430 | 11460 | 11480 | 11480 | 11460 | 603 |
| 555 | 20231205 | 100500 | 1926621290 | 11470 | 11480 | 11490 | 11470 | 330 |
| 556 | 20231205 | 100400 | 1922832530 | 11480 | 11460 | 11480 | 11460 | 410 |
| 557 | 20231205 | 100300 | 1918127850 | 11460 | 11460 | 11460 | 11460 | 540 |
| 558 | 20231205 | 100200 | 1911939450 | 11460 | 11460 | 11460 | 11460 | 8 |
| 559 | 20231205 | 100100 | 1911847770 | 11450 | 11450 | 11450 | 11450 | 590 |
| 560 | 20231205 | 100000 | 1905092270 | 11460 | 11460 | 11460 | 11460 | 190 |
| 561 | 20231205 | 095900 | 1902914870 | 11450 | 11450 | 11460 | 11450 | 353 |
| 562 | 20231205 | 095800 | 1898872250 | 11460 | 11460 | 11460 | 11450 | 524 |
| 563 | 20231205 | 095700 | 1892868670 | 11460 | 11490 | 11490 | 11460 | 3753 |
| 564 | 20231205 | 095600 | 1849783900 | 11490 | 11500 | 11500 | 11490 | 707 |
| 565 | 20231205 | 095500 | 1841653520 | 11500 | 11500 | 11500 | 11500 | 468 |
| 566 | 20231205 | 095400 | 1836271520 | 11510 | 11530 | 11540 | 11510 | 878 |
| 567 | 20231205 | 095300 | 1826158290 | 11530 | 11520 | 11540 | 11520 | 141 |
| 568 | 20231205 | 095200 | 1824532200 | 11510 | 11550 | 11550 | 11510 | 631 |
| 569 | 20231205 | 095100 | 1817259790 | 11560 | 11530 | 11560 | 11530 | 307 |
| 570 | 20231205 | 095000 | 1813716370 | 11530 | 11530 | 11570 | 11530 | 341 |
| 571 | 20231205 | 094900 | 1809784120 | 11530 | 11550 | 11550 | 11530 | 1277 |
| 572 | 20231205 | 094800 | 1795045000 | 11550 | 11570 | 11570 | 11550 | 390 |
| 573 | 20231205 | 094700 | 1790535170 | 11570 | 11550 | 11570 | 11540 | 819 |
| 574 | 20231205 | 094600 | 1781077240 | 11580 | 11590 | 11590 | 11580 | 971 |
| 575 | 20231205 | 094500 | 1769833050 | 11590 | 11510 | 11590 | 11510 | 2757 |
| 576 | 20231205 | 094400 | 1737985930 | 11510 | 11520 | 11520 | 11510 | 68 |
| 577 | 20231205 | 094300 | 1737203170 | 11510 | 11510 | 11510 | 11500 | 870 |
| 578 | 20231205 | 094200 | 1727192090 | 11510 | 11480 | 11510 | 11480 | 40 |
| 579 | 20231205 | 094100 | 1726732050 | 11480 | 11480 | 11490 | 11480 | 484 |
| 580 | 20231205 | 094000 | 1721171700 | 11480 | 11480 | 11480 | 11480 | 0 |
| 581 | 20231205 | 093900 | 1721171700 | 11480 | 11490 | 11490 | 11480 | 372 |
| 582 | 20231205 | 093800 | 1716897890 | 11490 | 11470 | 11490 | 11470 | 840 |
| 583 | 20231205 | 093700 | 1707253200 | 11470 | 11460 | 11470 | 11460 | 425 |
| 584 | 20231205 | 093600 | 1702382000 | 11460 | 11460 | 11460 | 11460 | 403 |
| 585 | 20231205 | 093500 | 1697763620 | 11450 | 11460 | 11460 | 11450 | 135 |
| 586 | 20231205 | 093400 | 1696217600 | 11460 | 11470 | 11470 | 11450 | 348 |
| 587 | 20231205 | 093300 | 1692230100 | 11470 | 11470 | 11480 | 11460 | 882 |
| 588 | 20231205 | 093200 | 1682112370 | 11470 | 11400 | 11470 | 11400 | 643 |
| 589 | 20231205 | 093100 | 1674781680 | 11400 | 11390 | 11400 | 11390 | 310 |
| 590 | 20231205 | 093000 | 1671249390 | 11380 | 11370 | 11390 | 11350 | 2014 |
| 591 | 20231205 | 092900 | 1648362590 | 11370 | 11430 | 11440 | 11360 | 4025 |
| 592 | 20231205 | 092800 | 1602480950 | 11440 | 11460 | 11460 | 11440 | 5112 |
| 593 | 20231205 | 092700 | 1543912480 | 11460 | 11470 | 11470 | 11460 | 1289 |
| 594 | 20231205 | 092600 | 1529135440 | 11460 | 11470 | 11480 | 11460 | 2607 |
| 595 | 20231205 | 092500 | 1499236320 | 11470 | 11490 | 11490 | 11470 | 2356 |
| 596 | 20231205 | 092400 | 1472170310 | 11490 | 11490 | 11510 | 11490 | 1522 |
| 597 | 20231205 | 092300 | 1454681320 | 11500 | 11550 | 11550 | 11500 | 6229 |
| 598 | 20231205 | 092200 | 1382939010 | 11550 | 11560 | 11560 | 11550 | 1054 |
| 599 | 20231205 | 092100 | 1370758150 | 11560 | 11560 | 11560 | 11550 | 188 |
| 600 | 20231205 | 092000 | 1368586300 | 11550 | 11550 | 11580 | 11550 | 1125 |
| 601 | 20231205 | 091900 | 1355590450 | 11550 | 11540 | 11590 | 11540 | 2503 |
| 602 | 20231205 | 091800 | 1326631960 | 11530 | 11540 | 11560 | 11530 | 1152 |
| 603 | 20231205 | 091700 | 1313338550 | 11550 | 11550 | 11560 | 11530 | 2169 |
| 604 | 20231205 | 091600 | 1288305790 | 11550 | 11560 | 11570 | 11550 | 556 |
| 605 | 20231205 | 091500 | 1281881560 | 11560 | 11590 | 11600 | 11560 | 3184 |
| 606 | 20231205 | 091400 | 1245021740 | 11590 | 11580 | 11600 | 11580 | 1146 |
| 607 | 20231205 | 091300 | 1231731950 | 11600 | 11600 | 11620 | 11560 | 668 |
| 608 | 20231205 | 091200 | 1223984880 | 11560 | 11610 | 11620 | 11560 | 3908 |
| 609 | 20231205 | 091100 | 1178679760 | 11610 | 11590 | 11610 | 11580 | 1873 |
| 610 | 20231205 | 091000 | 1156959280 | 11570 | 11520 | 11580 | 11520 | 5523 |
| 611 | 20231205 | 090900 | 1093160960 | 11520 | 11500 | 11520 | 11500 | 1896 |
| 612 | 20231205 | 090800 | 1071323840 | 11500 | 11510 | 11520 | 11500 | 9414 |
| 613 | 20231205 | 090700 | 963010570 | 11510 | 11510 | 11520 | 11510 | 2851 |
| 614 | 20231205 | 090600 | 930180560 | 11510 | 11530 | 11540 | 11510 | 7172 |
| 615 | 20231205 | 090500 | 847529450 | 11530 | 11570 | 11570 | 11520 | 5513 |
| 616 | 20231205 | 090400 | 783911050 | 11560 | 11640 | 11640 | 11550 | 4544 |
| 617 | 20231205 | 090300 | 731161640 | 11640 | 11540 | 11680 | 11540 | 6000 |
| 618 | 20231205 | 090200 | 661606810 | 11600 | 11680 | 11690 | 11500 | 11604 |
| 619 | 20231205 | 090100 | 526841030 | 11680 | 11700 | 11750 | 11610 | 14880 |
| 620 | 20231205 | 090000 | 353142420 | 11700 | 11800 | 11800 | 11650 | 29980 |