29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 12866 |
| 3 | 20231205 | 190200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 4 | 20231205 | 190100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 5 | 20231205 | 190000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 6 | 20231205 | 185900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 7 | 20231205 | 185800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 8 | 20231205 | 185700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 9 | 20231205 | 185600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 10 | 20231205 | 185500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 11 | 20231205 | 185400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 12 | 20231205 | 185300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 13 | 20231205 | 185200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 14 | 20231205 | 185100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 15 | 20231205 | 185000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 16 | 20231205 | 184900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 17 | 20231205 | 184800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 18 | 20231205 | 184700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 19 | 20231205 | 184600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 20 | 20231205 | 184500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 21 | 20231205 | 184400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 22 | 20231205 | 184300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 23 | 20231205 | 184200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 24 | 20231205 | 184100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 25 | 20231205 | 184000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 26 | 20231205 | 183900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 27 | 20231205 | 183800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 28 | 20231205 | 183700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 29 | 20231205 | 183600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 30 | 20231205 | 183500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 31 | 20231205 | 183400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 32 | 20231205 | 183300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 12866 |
| 33 | 20231205 | 183200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 34 | 20231205 | 183100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 35 | 20231205 | 183000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 36 | 20231205 | 182900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 37 | 20231205 | 182800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 38 | 20231205 | 182700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 39 | 20231205 | 182600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 40 | 20231205 | 182500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 41 | 20231205 | 182400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 42 | 20231205 | 182300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 43 | 20231205 | 182200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 44 | 20231205 | 182100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 45 | 20231205 | 182000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 46 | 20231205 | 181900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 47 | 20231205 | 181800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 48 | 20231205 | 181700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 49 | 20231205 | 181600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 50 | 20231205 | 181500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 51 | 20231205 | 181400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 52 | 20231205 | 181300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 53 | 20231205 | 181200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 54 | 20231205 | 181100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 55 | 20231205 | 181000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 56 | 20231205 | 180900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 57 | 20231205 | 180800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 58 | 20231205 | 180700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 59 | 20231205 | 180600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 60 | 20231205 | 180500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 61 | 20231205 | 180400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 62 | 20231205 | 180300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 12866 |
| 63 | 20231205 | 180200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 64 | 20231205 | 180100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 65 | 20231205 | 180000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 66 | 20231205 | 175900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 67 | 20231205 | 175800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 68 | 20231205 | 175700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 69 | 20231205 | 175600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 70 | 20231205 | 175500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 71 | 20231205 | 175400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 72 | 20231205 | 175300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 73 | 20231205 | 175200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 74 | 20231205 | 175100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 75 | 20231205 | 175000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 76 | 20231205 | 174900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 77 | 20231205 | 174800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 78 | 20231205 | 174700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 79 | 20231205 | 174600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 80 | 20231205 | 174500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 81 | 20231205 | 174400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 82 | 20231205 | 174300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 83 | 20231205 | 174200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 84 | 20231205 | 174100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 85 | 20231205 | 174000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 86 | 20231205 | 173900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 87 | 20231205 | 173800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 88 | 20231205 | 173700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 89 | 20231205 | 173600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 90 | 20231205 | 173500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 91 | 20231205 | 173400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 92 | 20231205 | 173300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 12866 |
| 93 | 20231205 | 173200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 94 | 20231205 | 173100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 95 | 20231205 | 173000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 96 | 20231205 | 172900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 97 | 20231205 | 172800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 98 | 20231205 | 172700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 99 | 20231205 | 172600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 100 | 20231205 | 172500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 101 | 20231205 | 172400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 102 | 20231205 | 172300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 103 | 20231205 | 172200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 104 | 20231205 | 172100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 105 | 20231205 | 172000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 106 | 20231205 | 171900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 107 | 20231205 | 171800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 108 | 20231205 | 171700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 109 | 20231205 | 171600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 110 | 20231205 | 171500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 111 | 20231205 | 171400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 112 | 20231205 | 171300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 113 | 20231205 | 171200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 114 | 20231205 | 171100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 115 | 20231205 | 171000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 116 | 20231205 | 170900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 117 | 20231205 | 170800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 118 | 20231205 | 170700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 119 | 20231205 | 170600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 120 | 20231205 | 170500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 121 | 20231205 | 170400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 122 | 20231205 | 170300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 12866 |
| 123 | 20231205 | 170200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 124 | 20231205 | 170100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 125 | 20231205 | 170000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 126 | 20231205 | 165900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 127 | 20231205 | 165800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 128 | 20231205 | 165700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 129 | 20231205 | 165600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 130 | 20231205 | 165500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 131 | 20231205 | 165400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 132 | 20231205 | 165300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 133 | 20231205 | 165200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 134 | 20231205 | 165100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 135 | 20231205 | 165000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 136 | 20231205 | 164900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 137 | 20231205 | 164800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 138 | 20231205 | 164700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 139 | 20231205 | 164600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 140 | 20231205 | 164500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 141 | 20231205 | 164400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 142 | 20231205 | 164300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 143 | 20231205 | 164200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 144 | 20231205 | 164100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 145 | 20231205 | 164000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 146 | 20231205 | 163900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 147 | 20231205 | 163800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 148 | 20231205 | 163700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 149 | 20231205 | 163600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 150 | 20231205 | 163500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 151 | 20231205 | 163400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 152 | 20231205 | 163300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 12866 |
| 153 | 20231205 | 163200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 154 | 20231205 | 163100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 155 | 20231205 | 163000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 156 | 20231205 | 162900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 157 | 20231205 | 162800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 158 | 20231205 | 162700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 159 | 20231205 | 162600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 160 | 20231205 | 162500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 161 | 20231205 | 162400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 162 | 20231205 | 162300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 163 | 20231205 | 162200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 164 | 20231205 | 162100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 165 | 20231205 | 162000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 166 | 20231205 | 161900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 167 | 20231205 | 161800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 168 | 20231205 | 161700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 169 | 20231205 | 161600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 170 | 20231205 | 161500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 171 | 20231205 | 161400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 172 | 20231205 | 161300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 173 | 20231205 | 161200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 174 | 20231205 | 161100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 175 | 20231205 | 161000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 176 | 20231205 | 160900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 177 | 20231205 | 160800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 178 | 20231205 | 160700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 179 | 20231205 | 160600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 180 | 20231205 | 160500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 181 | 20231205 | 160400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 182 | 20231205 | 160300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 12866 |
| 183 | 20231205 | 160200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 184 | 20231205 | 160100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 185 | 20231205 | 160000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 186 | 20231205 | 155900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 187 | 20231205 | 155800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 188 | 20231205 | 155700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 189 | 20231205 | 155600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 190 | 20231205 | 155500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 191 | 20231205 | 155400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 192 | 20231205 | 155300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 193 | 20231205 | 155200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 194 | 20231205 | 155100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 195 | 20231205 | 155000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 196 | 20231205 | 154900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 197 | 20231205 | 154800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 198 | 20231205 | 154700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 199 | 20231205 | 154600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 200 | 20231205 | 154500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 201 | 20231205 | 154400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 202 | 20231205 | 154300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 203 | 20231205 | 154200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 204 | 20231205 | 154100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 205 | 20231205 | 154000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 206 | 20231205 | 153900 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 207 | 20231205 | 153800 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 208 | 20231205 | 153700 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 209 | 20231205 | 153600 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 210 | 20231205 | 153500 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 211 | 20231205 | 153400 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 212 | 20231205 | 153300 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 12866 |
| 213 | 20231205 | 153200 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 214 | 20231205 | 153100 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 215 | 20231205 | 153000 | 1470046715 | 2095 | 2095 | 2095 | 2095 | 12866 |
| 216 | 20231205 | 152900 | 1443092445 | 2095 | 2095 | 2095 | 2095 | 0 |
| 217 | 20231205 | 152800 | 1443092445 | 2095 | 2095 | 2095 | 2095 | 0 |
| 218 | 20231205 | 152700 | 1443092445 | 2095 | 2095 | 2095 | 2095 | 0 |
| 219 | 20231205 | 152600 | 1443092445 | 2095 | 2095 | 2095 | 2095 | 0 |
| 220 | 20231205 | 152500 | 1443092445 | 2095 | 2095 | 2095 | 2095 | 0 |
| 221 | 20231205 | 152400 | 1443092445 | 2095 | 2095 | 2095 | 2095 | 0 |
| 222 | 20231205 | 152300 | 1443092445 | 2095 | 2095 | 2095 | 2095 | 0 |
| 223 | 20231205 | 152200 | 1443092445 | 2095 | 2095 | 2095 | 2095 | 0 |
| 224 | 20231205 | 152100 | 1443092445 | 2095 | 2095 | 2095 | 2095 | 0 |
| 225 | 20231205 | 152000 | 1443092445 | 2095 | 2095 | 2095 | 2095 | 0 |
| 226 | 20231205 | 151900 | 1443092445 | 2095 | 2090 | 2095 | 2090 | 300 |
| 227 | 20231205 | 151800 | 1442464235 | 2095 | 2095 | 2095 | 2090 | 7068 |
| 228 | 20231205 | 151700 | 1427687115 | 2095 | 2090 | 2095 | 2090 | 245 |
| 229 | 20231205 | 151600 | 1427174065 | 2090 | 2090 | 2100 | 2090 | 1104 |
| 230 | 20231205 | 151500 | 1424865715 | 2090 | 2095 | 2095 | 2090 | 6098 |
| 231 | 20231205 | 151400 | 1412120785 | 2090 | 2095 | 2095 | 2090 | 7900 |
| 232 | 20231205 | 151300 | 1395606355 | 2095 | 2100 | 2100 | 2095 | 1243 |
| 233 | 20231205 | 151200 | 1393002210 | 2095 | 2095 | 2095 | 2095 | 7346 |
| 234 | 20231205 | 151100 | 1377612340 | 2095 | 2095 | 2095 | 2090 | 10405 |
| 235 | 20231205 | 151000 | 1355814365 | 2095 | 2090 | 2095 | 2090 | 423 |
| 236 | 20231205 | 150900 | 1354929640 | 2090 | 2090 | 2090 | 2090 | 1687 |
| 237 | 20231205 | 150800 | 1351403810 | 2090 | 2095 | 2095 | 2090 | 8104 |
| 238 | 20231205 | 150700 | 1334457445 | 2095 | 2090 | 2095 | 2090 | 250 |
| 239 | 20231205 | 150600 | 1333934895 | 2095 | 2095 | 2095 | 2090 | 2051 |
| 240 | 20231205 | 150500 | 1329648050 | 2090 | 2090 | 2095 | 2090 | 4657 |
| 241 | 20231205 | 150400 | 1319909430 | 2090 | 2090 | 2090 | 2090 | 2494 |
| 242 | 20231205 | 150300 | 1314696970 | 2090 | 2090 | 2095 | 2090 | 15244 |
| 243 | 20231205 | 150200 | 1282836790 | 2090 | 2090 | 2095 | 2090 | 12761 |
| 244 | 20231205 | 150100 | 1256161960 | 2095 | 2090 | 2095 | 2090 | 3359 |
| 245 | 20231205 | 150000 | 1249132355 | 2090 | 2095 | 2095 | 2090 | 1276 |
| 246 | 20231205 | 145900 | 1246461435 | 2100 | 2095 | 2100 | 2095 | 29 |
| 247 | 20231205 | 145800 | 1246400665 | 2095 | 2100 | 2100 | 2090 | 4203 |
| 248 | 20231205 | 145700 | 1237600235 | 2095 | 2095 | 2100 | 2095 | 3544 |
| 249 | 20231205 | 145600 | 1230175500 | 2095 | 2095 | 2095 | 2095 | 895 |
| 250 | 20231205 | 145500 | 1228300475 | 2095 | 2090 | 2095 | 2090 | 1465 |
| 251 | 20231205 | 145400 | 1225236300 | 2090 | 2105 | 2105 | 2090 | 12637 |
| 252 | 20231205 | 145300 | 1198751290 | 2095 | 2100 | 2105 | 2095 | 5499 |
| 253 | 20231205 | 145200 | 1187203435 | 2095 | 2105 | 2105 | 2095 | 49097 |
| 254 | 20231205 | 145100 | 1084105125 | 2100 | 2100 | 2105 | 2100 | 1046 |
| 255 | 20231205 | 145000 | 1081906635 | 2105 | 2100 | 2105 | 2100 | 374 |
| 256 | 20231205 | 144900 | 1081120260 | 2100 | 2100 | 2100 | 2100 | 5460 |
| 257 | 20231205 | 144800 | 1069654260 | 2105 | 2105 | 2105 | 2105 | 211 |
| 258 | 20231205 | 144700 | 1069210105 | 2110 | 2105 | 2110 | 2100 | 163 |
| 259 | 20231205 | 144600 | 1068867285 | 2105 | 2105 | 2105 | 2105 | 931 |
| 260 | 20231205 | 144500 | 1066907530 | 2105 | 2105 | 2105 | 2105 | 1 |
| 261 | 20231205 | 144400 | 1066905425 | 2105 | 2100 | 2105 | 2100 | 1116 |
| 262 | 20231205 | 144300 | 1064556270 | 2105 | 2105 | 2105 | 2105 | 45 |
| 263 | 20231205 | 144200 | 1064461545 | 2105 | 2105 | 2105 | 2105 | 838 |
| 264 | 20231205 | 144100 | 1062697555 | 2105 | 2105 | 2105 | 2100 | 162 |
| 265 | 20231205 | 144000 | 1062356795 | 2105 | 2105 | 2105 | 2105 | 0 |
| 266 | 20231205 | 143900 | 1062356795 | 2105 | 2100 | 2110 | 2100 | 265 |
| 267 | 20231205 | 143800 | 1061799365 | 2110 | 2105 | 2110 | 2100 | 6547 |
| 268 | 20231205 | 143700 | 1048045560 | 2105 | 2105 | 2105 | 2100 | 1415 |
| 269 | 20231205 | 143600 | 1045069735 | 2105 | 2105 | 2105 | 2105 | 86 |
| 270 | 20231205 | 143500 | 1044888705 | 2105 | 2100 | 2105 | 2100 | 1813 |
| 271 | 20231205 | 143400 | 1041081210 | 2100 | 2105 | 2105 | 2100 | 2086 |
| 272 | 20231205 | 143300 | 1036700180 | 2105 | 2105 | 2105 | 2105 | 1554 |
| 273 | 20231205 | 143200 | 1033429010 | 2100 | 2105 | 2105 | 2100 | 11060 |
| 274 | 20231205 | 143100 | 1010148460 | 2105 | 2105 | 2105 | 2105 | 73 |
| 275 | 20231205 | 143000 | 1009994795 | 2105 | 2105 | 2105 | 2105 | 2686 |
| 276 | 20231205 | 142900 | 1004340765 | 2105 | 2100 | 2105 | 2100 | 952 |
| 277 | 20231205 | 142800 | 1002337040 | 2100 | 2100 | 2100 | 2100 | 500 |
| 278 | 20231205 | 142700 | 1001287040 | 2100 | 2105 | 2105 | 2100 | 702 |
| 279 | 20231205 | 142600 | 999812830 | 2105 | 2110 | 2110 | 2105 | 2141 |
| 280 | 20231205 | 142500 | 995305525 | 2105 | 2105 | 2110 | 2105 | 1462 |
| 281 | 20231205 | 142400 | 992227855 | 2105 | 2110 | 2110 | 2105 | 451 |
| 282 | 20231205 | 142300 | 991277405 | 2110 | 2110 | 2110 | 2110 | 4505 |
| 283 | 20231205 | 142200 | 981771855 | 2105 | 2110 | 2110 | 2105 | 621 |
| 284 | 20231205 | 142100 | 980464545 | 2110 | 2110 | 2110 | 2110 | 0 |
| 285 | 20231205 | 142000 | 980464545 | 2110 | 2110 | 2110 | 2110 | 227 |
| 286 | 20231205 | 141900 | 979985575 | 2115 | 2115 | 2115 | 2115 | 2801 |
| 287 | 20231205 | 141800 | 974061460 | 2110 | 2110 | 2110 | 2110 | 113 |
| 288 | 20231205 | 141700 | 973823030 | 2105 | 2105 | 2105 | 2105 | 2549 |
| 289 | 20231205 | 141600 | 968457385 | 2105 | 2110 | 2110 | 2105 | 20 |
| 290 | 20231205 | 141500 | 968415235 | 2110 | 2110 | 2110 | 2110 | 0 |
| 291 | 20231205 | 141400 | 968415235 | 2110 | 2110 | 2110 | 2110 | 21 |
| 292 | 20231205 | 141300 | 968370925 | 2110 | 2110 | 2110 | 2110 | 199 |
| 293 | 20231205 | 141200 | 967951035 | 2110 | 2110 | 2110 | 2110 | 5980 |
| 294 | 20231205 | 141100 | 955333235 | 2110 | 2110 | 2110 | 2105 | 3312 |
| 295 | 20231205 | 141000 | 948349915 | 2110 | 2110 | 2110 | 2110 | 0 |
| 296 | 20231205 | 140900 | 948349915 | 2110 | 2110 | 2110 | 2105 | 1015 |
| 297 | 20231205 | 140800 | 946213305 | 2110 | 2105 | 2110 | 2105 | 511 |
| 298 | 20231205 | 140700 | 945137595 | 2105 | 2110 | 2110 | 2105 | 719 |
| 299 | 20231205 | 140600 | 943624095 | 2105 | 2105 | 2105 | 2105 | 16 |
| 300 | 20231205 | 140500 | 943590415 | 2105 | 2110 | 2110 | 2105 | 1560 |
| 301 | 20231205 | 140400 | 940306465 | 2110 | 2110 | 2110 | 2110 | 10 |
| 302 | 20231205 | 140300 | 940285365 | 2105 | 2105 | 2110 | 2105 | 4413 |
| 303 | 20231205 | 140200 | 930995950 | 2100 | 2100 | 2100 | 2100 | 0 |
| 304 | 20231205 | 140100 | 930995950 | 2100 | 2105 | 2105 | 2100 | 8422 |
| 305 | 20231205 | 140000 | 913267890 | 2105 | 2105 | 2105 | 2105 | 195 |
| 306 | 20231205 | 135900 | 912857415 | 2105 | 2105 | 2110 | 2105 | 2742 |
| 307 | 20231205 | 135800 | 907085355 | 2105 | 2105 | 2110 | 2105 | 1051 |
| 308 | 20231205 | 135700 | 904872435 | 2105 | 2105 | 2110 | 2100 | 6109 |
| 309 | 20231205 | 135600 | 892013015 | 2105 | 2105 | 2110 | 2105 | 1453 |
| 310 | 20231205 | 135500 | 888954445 | 2105 | 2105 | 2110 | 2105 | 2664 |
| 311 | 20231205 | 135400 | 883346710 | 2105 | 2105 | 2110 | 2105 | 540 |
| 312 | 20231205 | 135300 | 882209810 | 2105 | 2105 | 2105 | 2105 | 662 |
| 313 | 20231205 | 135200 | 880816300 | 2105 | 2105 | 2110 | 2105 | 3570 |
| 314 | 20231205 | 135100 | 873286320 | 2105 | 2110 | 2115 | 2105 | 21938 |
| 315 | 20231205 | 135000 | 827001000 | 2110 | 2110 | 2115 | 2110 | 540 |
| 316 | 20231205 | 134900 | 825861550 | 2110 | 2110 | 2120 | 2110 | 4532 |
| 317 | 20231205 | 134800 | 816293960 | 2110 | 2110 | 2110 | 2110 | 1498 |
| 318 | 20231205 | 134700 | 813133180 | 2110 | 2110 | 2110 | 2110 | 596 |
| 319 | 20231205 | 134600 | 811875620 | 2110 | 2110 | 2115 | 2110 | 566 |
| 320 | 20231205 | 134500 | 810681255 | 2110 | 2110 | 2115 | 2110 | 786 |
| 321 | 20231205 | 134400 | 809021420 | 2110 | 2110 | 2120 | 2110 | 431 |
| 322 | 20231205 | 134300 | 808111770 | 2115 | 2110 | 2115 | 2110 | 4698 |
| 323 | 20231205 | 134200 | 798178425 | 2110 | 2115 | 2115 | 2110 | 7677 |
| 324 | 20231205 | 134100 | 781943670 | 2115 | 2115 | 2115 | 2115 | 598 |
| 325 | 20231205 | 134000 | 780678900 | 2120 | 2120 | 2120 | 2120 | 47 |
| 326 | 20231205 | 133900 | 780579260 | 2120 | 2115 | 2120 | 2115 | 2225 |
| 327 | 20231205 | 133800 | 775862310 | 2115 | 2115 | 2115 | 2115 | 2659 |
| 328 | 20231205 | 133700 | 770238525 | 2115 | 2115 | 2115 | 2115 | 36 |
| 329 | 20231205 | 133600 | 770162385 | 2115 | 2120 | 2120 | 2115 | 37 |
| 330 | 20231205 | 133500 | 770083975 | 2120 | 2115 | 2120 | 2115 | 11 |
| 331 | 20231205 | 133400 | 770060705 | 2115 | 2115 | 2115 | 2115 | 50 |
| 332 | 20231205 | 133300 | 769954955 | 2115 | 2115 | 2115 | 2115 | 1350 |
| 333 | 20231205 | 133200 | 767099705 | 2115 | 2115 | 2115 | 2115 | 254 |
| 334 | 20231205 | 133100 | 766562495 | 2115 | 2115 | 2115 | 2115 | 3757 |
| 335 | 20231205 | 133000 | 758616440 | 2115 | 2110 | 2115 | 2110 | 767 |
| 336 | 20231205 | 132900 | 756994345 | 2115 | 2115 | 2115 | 2115 | 1197 |
| 337 | 20231205 | 132800 | 754462690 | 2120 | 2110 | 2120 | 2110 | 101 |
| 338 | 20231205 | 132700 | 754249570 | 2120 | 2115 | 2120 | 2115 | 306 |
| 339 | 20231205 | 132600 | 753602375 | 2110 | 2115 | 2120 | 2110 | 26 |
| 340 | 20231205 | 132500 | 753547455 | 2115 | 2115 | 2115 | 2115 | 285 |
| 341 | 20231205 | 132400 | 752944680 | 2120 | 2115 | 2120 | 2115 | 3710 |
| 342 | 20231205 | 132300 | 745098025 | 2115 | 2115 | 2115 | 2115 | 50 |
| 343 | 20231205 | 132200 | 744992275 | 2110 | 2115 | 2115 | 2110 | 75 |
| 344 | 20231205 | 132100 | 744833670 | 2115 | 2120 | 2125 | 2115 | 3456 |
| 345 | 20231205 | 132000 | 737519165 | 2120 | 2120 | 2120 | 2120 | 10 |
| 346 | 20231205 | 131900 | 737497965 | 2120 | 2125 | 2125 | 2120 | 15 |
| 347 | 20231205 | 131800 | 737466140 | 2125 | 2125 | 2125 | 2125 | 18 |
| 348 | 20231205 | 131700 | 737427890 | 2125 | 2120 | 2125 | 2120 | 1258 |
| 349 | 20231205 | 131600 | 734760925 | 2120 | 2115 | 2120 | 2115 | 202 |
| 350 | 20231205 | 131500 | 734333690 | 2115 | 2115 | 2115 | 2115 | 217 |
| 351 | 20231205 | 131400 | 733874735 | 2120 | 2120 | 2120 | 2120 | 23 |
| 352 | 20231205 | 131300 | 733825975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 353 | 20231205 | 131200 | 733825975 | 2120 | 2115 | 2120 | 2115 | 148 |
| 354 | 20231205 | 131100 | 733512705 | 2115 | 2115 | 2115 | 2115 | 0 |
| 355 | 20231205 | 131000 | 733512705 | 2115 | 2115 | 2115 | 2115 | 1321 |
| 356 | 20231205 | 130900 | 730718790 | 2115 | 2120 | 2120 | 2115 | 180 |
| 357 | 20231205 | 130800 | 730338085 | 2115 | 2115 | 2115 | 2115 | 1 |
| 358 | 20231205 | 130700 | 730335970 | 2120 | 2120 | 2120 | 2120 | 100 |
| 359 | 20231205 | 130600 | 730123970 | 2115 | 2115 | 2115 | 2115 | 0 |
| 360 | 20231205 | 130500 | 730123970 | 2115 | 2120 | 2120 | 2115 | 25 |
| 361 | 20231205 | 130400 | 730071090 | 2120 | 2120 | 2120 | 2115 | 2038 |
| 362 | 20231205 | 130300 | 725760530 | 2115 | 2125 | 2125 | 2115 | 1128 |
| 363 | 20231205 | 130200 | 723370650 | 2125 | 2125 | 2125 | 2125 | 1 |
| 364 | 20231205 | 130100 | 723368525 | 2125 | 2125 | 2125 | 2125 | 0 |
| 365 | 20231205 | 130000 | 723368525 | 2125 | 2125 | 2125 | 2125 | 21 |
| 366 | 20231205 | 125900 | 723323900 | 2125 | 2125 | 2125 | 2125 | 25 |
| 367 | 20231205 | 125800 | 723270775 | 2125 | 2125 | 2125 | 2125 | 1 |
| 368 | 20231205 | 125700 | 723268650 | 2125 | 2125 | 2125 | 2125 | 16 |
| 369 | 20231205 | 125600 | 723234650 | 2125 | 2120 | 2125 | 2120 | 174 |
| 370 | 20231205 | 125500 | 722865765 | 2120 | 2120 | 2120 | 2120 | 1514 |
| 371 | 20231205 | 125400 | 719656085 | 2115 | 2115 | 2115 | 2115 | 100 |
| 372 | 20231205 | 125300 | 719444585 | 2115 | 2120 | 2120 | 2115 | 4 |
| 373 | 20231205 | 125200 | 719436110 | 2115 | 2120 | 2120 | 2115 | 1004 |
| 374 | 20231205 | 125100 | 717312640 | 2115 | 2120 | 2120 | 2115 | 22 |
| 375 | 20231205 | 125000 | 717266020 | 2120 | 2120 | 2120 | 2120 | 10 |
| 376 | 20231205 | 124900 | 717244820 | 2120 | 2120 | 2120 | 2120 | 2 |
| 377 | 20231205 | 124800 | 717240580 | 2110 | 2115 | 2120 | 2110 | 589 |
| 378 | 20231205 | 124700 | 715994840 | 2100 | 2100 | 2100 | 2100 | 0 |
| 379 | 20231205 | 124600 | 715994840 | 2100 | 2110 | 2110 | 2100 | 30497 |
| 380 | 20231205 | 124500 | 651771545 | 2120 | 2130 | 2130 | 2110 | 40105 |
| 381 | 20231205 | 124400 | 566818810 | 2130 | 2130 | 2130 | 2130 | 560 |
| 382 | 20231205 | 124300 | 565626010 | 2125 | 2125 | 2125 | 2125 | 3 |
| 383 | 20231205 | 124200 | 565619635 | 2130 | 2125 | 2130 | 2125 | 1661 |
| 384 | 20231205 | 124100 | 562090005 | 2125 | 2125 | 2125 | 2125 | 335 |
| 385 | 20231205 | 124000 | 561378130 | 2125 | 2125 | 2125 | 2125 | 377 |
| 386 | 20231205 | 123900 | 560577005 | 2125 | 2125 | 2130 | 2125 | 1199 |
| 387 | 20231205 | 123800 | 558028135 | 2125 | 2125 | 2125 | 2125 | 0 |
| 388 | 20231205 | 123700 | 558028135 | 2125 | 2125 | 2125 | 2125 | 0 |
| 389 | 20231205 | 123600 | 558028135 | 2125 | 2125 | 2125 | 2125 | 1598 |
| 390 | 20231205 | 123500 | 554632385 | 2125 | 2125 | 2125 | 2125 | 0 |
| 391 | 20231205 | 123400 | 554632385 | 2125 | 2130 | 2130 | 2125 | 1010 |
| 392 | 20231205 | 123300 | 552486085 | 2125 | 2125 | 2125 | 2125 | 100 |
| 393 | 20231205 | 123200 | 552273585 | 2125 | 2125 | 2125 | 2125 | 0 |
| 394 | 20231205 | 123100 | 552273585 | 2125 | 2125 | 2125 | 2125 | 0 |
| 395 | 20231205 | 123000 | 552273585 | 2125 | 2125 | 2125 | 2125 | 0 |
| 396 | 20231205 | 122900 | 552273585 | 2125 | 2125 | 2125 | 2125 | 2000 |
| 397 | 20231205 | 122800 | 548023585 | 2130 | 2125 | 2130 | 2125 | 304 |
| 398 | 20231205 | 122700 | 547377535 | 2125 | 2125 | 2125 | 2125 | 6 |
| 399 | 20231205 | 122600 | 547364785 | 2125 | 2130 | 2130 | 2125 | 5049 |
| 400 | 20231205 | 122500 | 536635410 | 2130 | 2135 | 2135 | 2130 | 1336 |
| 401 | 20231205 | 122400 | 533788050 | 2135 | 2135 | 2135 | 2135 | 1 |
| 402 | 20231205 | 122300 | 533785915 | 2130 | 2130 | 2130 | 2130 | 0 |
| 403 | 20231205 | 122200 | 533785915 | 2130 | 2130 | 2135 | 2130 | 1251 |
| 404 | 20231205 | 122100 | 531121280 | 2130 | 2125 | 2130 | 2125 | 527 |
| 405 | 20231205 | 122000 | 530001400 | 2125 | 2125 | 2125 | 2125 | 10500 |
| 406 | 20231205 | 121900 | 507688900 | 2125 | 2125 | 2125 | 2125 | 3090 |
| 407 | 20231205 | 121800 | 501122650 | 2125 | 2125 | 2125 | 2125 | 2598 |
| 408 | 20231205 | 121700 | 495601900 | 2130 | 2130 | 2130 | 2130 | 409 |
| 409 | 20231205 | 121600 | 494730730 | 2130 | 2130 | 2130 | 2130 | 0 |
| 410 | 20231205 | 121500 | 494730730 | 2130 | 2130 | 2130 | 2130 | 8 |
| 411 | 20231205 | 121400 | 494713690 | 2130 | 2130 | 2130 | 2130 | 0 |
| 412 | 20231205 | 121300 | 494713690 | 2130 | 2130 | 2130 | 2130 | 507 |
| 413 | 20231205 | 121200 | 493633780 | 2130 | 2130 | 2130 | 2130 | 235 |
| 414 | 20231205 | 121100 | 493133230 | 2125 | 2125 | 2125 | 2125 | 0 |
| 415 | 20231205 | 121000 | 493133230 | 2125 | 2130 | 2130 | 2125 | 1414 |
| 416 | 20231205 | 120900 | 490127475 | 2130 | 2125 | 2130 | 2125 | 2984 |
| 417 | 20231205 | 120800 | 483772470 | 2125 | 2125 | 2130 | 2125 | 437 |
| 418 | 20231205 | 120700 | 482843330 | 2125 | 2130 | 2130 | 2125 | 118 |
| 419 | 20231205 | 120600 | 482592480 | 2125 | 2130 | 2130 | 2125 | 217 |
| 420 | 20231205 | 120500 | 482130355 | 2130 | 2130 | 2130 | 2130 | 0 |
| 421 | 20231205 | 120400 | 482130355 | 2130 | 2125 | 2130 | 2125 | 7 |
| 422 | 20231205 | 120300 | 482115470 | 2130 | 2125 | 2130 | 2125 | 300 |
| 423 | 20231205 | 120200 | 481476475 | 2125 | 2125 | 2125 | 2125 | 3 |
| 424 | 20231205 | 120100 | 481470100 | 2125 | 2125 | 2125 | 2125 | 3000 |
| 425 | 20231205 | 120000 | 475095100 | 2130 | 2130 | 2130 | 2130 | 0 |
| 426 | 20231205 | 115900 | 475095100 | 2130 | 2130 | 2130 | 2130 | 1145 |
| 427 | 20231205 | 115800 | 472656250 | 2130 | 2130 | 2130 | 2130 | 209 |
| 428 | 20231205 | 115700 | 472211080 | 2130 | 2130 | 2130 | 2130 | 51 |
| 429 | 20231205 | 115600 | 472102450 | 2125 | 2125 | 2125 | 2125 | 1112 |
| 430 | 20231205 | 115500 | 469739450 | 2130 | 2130 | 2130 | 2130 | 93 |
| 431 | 20231205 | 115400 | 469541360 | 2125 | 2125 | 2125 | 2125 | 0 |
| 432 | 20231205 | 115300 | 469541360 | 2125 | 2125 | 2125 | 2125 | 103 |
| 433 | 20231205 | 115200 | 469322485 | 2125 | 2130 | 2130 | 2125 | 552 |
| 434 | 20231205 | 115100 | 468149230 | 2130 | 2130 | 2130 | 2130 | 101 |
| 435 | 20231205 | 115000 | 467934100 | 2130 | 2125 | 2130 | 2125 | 450 |
| 436 | 20231205 | 114900 | 466977600 | 2125 | 2130 | 2130 | 2125 | 7669 |
| 437 | 20231205 | 114800 | 450680950 | 2130 | 2130 | 2130 | 2130 | 0 |
| 438 | 20231205 | 114700 | 450680950 | 2130 | 2130 | 2130 | 2130 | 4 |
| 439 | 20231205 | 114600 | 450672430 | 2130 | 2130 | 2130 | 2130 | 50 |
| 440 | 20231205 | 114500 | 450565930 | 2130 | 2130 | 2130 | 2130 | 1 |
| 441 | 20231205 | 114400 | 450563800 | 2130 | 2130 | 2130 | 2130 | 3 |
| 442 | 20231205 | 114300 | 450557410 | 2130 | 2125 | 2130 | 2125 | 1938 |
| 443 | 20231205 | 114200 | 446439035 | 2125 | 2130 | 2130 | 2125 | 4402 |
| 444 | 20231205 | 114100 | 437075305 | 2130 | 2130 | 2130 | 2130 | 39 |
| 445 | 20231205 | 114000 | 436992235 | 2130 | 2130 | 2130 | 2130 | 25 |
| 446 | 20231205 | 113900 | 436938985 | 2130 | 2130 | 2130 | 2130 | 500 |
| 447 | 20231205 | 113800 | 435873985 | 2135 | 2135 | 2135 | 2135 | 0 |
| 448 | 20231205 | 113700 | 435873985 | 2135 | 2135 | 2135 | 2135 | 20 |
| 449 | 20231205 | 113600 | 435831285 | 2130 | 2130 | 2130 | 2130 | 220 |
| 450 | 20231205 | 113500 | 435362685 | 2130 | 2130 | 2130 | 2130 | 190 |
| 451 | 20231205 | 113400 | 434957985 | 2130 | 2130 | 2130 | 2130 | 0 |
| 452 | 20231205 | 113300 | 434957985 | 2130 | 2130 | 2130 | 2130 | 500 |
| 453 | 20231205 | 113200 | 433892985 | 2130 | 2125 | 2130 | 2125 | 3121 |
| 454 | 20231205 | 113100 | 427259470 | 2130 | 2130 | 2130 | 2125 | 8 |
| 455 | 20231205 | 113000 | 427242435 | 2130 | 2135 | 2135 | 2130 | 792 |
| 456 | 20231205 | 112900 | 425555425 | 2130 | 2130 | 2130 | 2130 | 0 |
| 457 | 20231205 | 112800 | 425555425 | 2130 | 2130 | 2130 | 2130 | 5200 |
| 458 | 20231205 | 112700 | 414479425 | 2130 | 2130 | 2130 | 2130 | 0 |
| 459 | 20231205 | 112600 | 414479425 | 2130 | 2130 | 2130 | 2130 | 1351 |
| 460 | 20231205 | 112500 | 411601795 | 2130 | 2130 | 2130 | 2130 | 1365 |
| 461 | 20231205 | 112400 | 408694345 | 2130 | 2130 | 2130 | 2130 | 0 |
| 462 | 20231205 | 112300 | 408694345 | 2130 | 2135 | 2135 | 2130 | 2205 |
| 463 | 20231205 | 112200 | 403997670 | 2130 | 2130 | 2130 | 2130 | 0 |
| 464 | 20231205 | 112100 | 403997670 | 2130 | 2130 | 2130 | 2130 | 200 |
| 465 | 20231205 | 112000 | 403571670 | 2130 | 2130 | 2130 | 2130 | 3 |
| 466 | 20231205 | 111900 | 403565280 | 2130 | 2135 | 2135 | 2130 | 12201 |
| 467 | 20231205 | 111800 | 377562410 | 2135 | 2135 | 2135 | 2135 | 1 |
| 468 | 20231205 | 111700 | 377560275 | 2135 | 2135 | 2135 | 2135 | 1440 |
| 469 | 20231205 | 111600 | 374485875 | 2135 | 2135 | 2135 | 2135 | 250 |
| 470 | 20231205 | 111500 | 373952125 | 2135 | 2135 | 2135 | 2135 | 98 |
| 471 | 20231205 | 111400 | 373742895 | 2135 | 2135 | 2135 | 2135 | 14 |
| 472 | 20231205 | 111300 | 373713005 | 2135 | 2135 | 2135 | 2135 | 3397 |
| 473 | 20231205 | 111200 | 366460410 | 2140 | 2140 | 2140 | 2140 | 92 |
| 474 | 20231205 | 111100 | 366263530 | 2140 | 2140 | 2140 | 2140 | 61 |
| 475 | 20231205 | 111000 | 366132990 | 2135 | 2135 | 2135 | 2135 | 237 |
| 476 | 20231205 | 110900 | 365626995 | 2135 | 2140 | 2140 | 2135 | 151 |
| 477 | 20231205 | 110800 | 365304505 | 2140 | 2140 | 2140 | 2140 | 380 |
| 478 | 20231205 | 110700 | 364491305 | 2140 | 2140 | 2140 | 2140 | 251 |
| 479 | 20231205 | 110600 | 363954165 | 2140 | 2140 | 2140 | 2140 | 33 |
| 480 | 20231205 | 110500 | 363883545 | 2140 | 2140 | 2140 | 2140 | 0 |
| 481 | 20231205 | 110400 | 363883545 | 2140 | 2140 | 2140 | 2135 | 713 |
| 482 | 20231205 | 110300 | 362358250 | 2140 | 2140 | 2140 | 2140 | 29 |
| 483 | 20231205 | 110200 | 362296190 | 2140 | 2140 | 2140 | 2140 | 0 |
| 484 | 20231205 | 110100 | 362296190 | 2140 | 2140 | 2140 | 2140 | 5 |
| 485 | 20231205 | 110000 | 362285490 | 2140 | 2140 | 2140 | 2135 | 1305 |
| 486 | 20231205 | 105900 | 359497790 | 2140 | 2140 | 2140 | 2140 | 897 |
| 487 | 20231205 | 105800 | 357578210 | 2135 | 2135 | 2135 | 2135 | 5 |
| 488 | 20231205 | 105700 | 357567535 | 2135 | 2135 | 2135 | 2135 | 103 |
| 489 | 20231205 | 105600 | 357347630 | 2140 | 2140 | 2140 | 2140 | 4 |
| 490 | 20231205 | 105500 | 357339070 | 2140 | 2140 | 2140 | 2140 | 931 |
| 491 | 20231205 | 105400 | 355346730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 492 | 20231205 | 105300 | 355346730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 493 | 20231205 | 105200 | 355346730 | 2140 | 2140 | 2140 | 2140 | 0 |
| 494 | 20231205 | 105100 | 355346730 | 2140 | 2140 | 2140 | 2135 | 60 |
| 495 | 20231205 | 105000 | 355218375 | 2135 | 2140 | 2140 | 2135 | 1722 |
| 496 | 20231205 | 104900 | 351541885 | 2135 | 2135 | 2135 | 2135 | 1010 |
| 497 | 20231205 | 104800 | 349385535 | 2135 | 2135 | 2135 | 2135 | 5 |
| 498 | 20231205 | 104700 | 349374860 | 2140 | 2140 | 2140 | 2140 | 0 |
| 499 | 20231205 | 104600 | 349374860 | 2140 | 2140 | 2140 | 2140 | 1 |
| 500 | 20231205 | 104500 | 349372720 | 2140 | 2140 | 2140 | 2135 | 232 |
| 501 | 20231205 | 104400 | 348877245 | 2140 | 2140 | 2140 | 2135 | 1196 |
| 502 | 20231205 | 104300 | 346323515 | 2135 | 2140 | 2140 | 2135 | 849 |
| 503 | 20231205 | 104200 | 344510150 | 2140 | 2140 | 2140 | 2140 | 60 |
| 504 | 20231205 | 104100 | 344381750 | 2140 | 2140 | 2140 | 2140 | 17 |
| 505 | 20231205 | 104000 | 344345370 | 2140 | 2140 | 2140 | 2140 | 267 |
| 506 | 20231205 | 103900 | 343773990 | 2140 | 2140 | 2140 | 2140 | 100 |
| 507 | 20231205 | 103800 | 343559990 | 2140 | 2140 | 2140 | 2140 | 106 |
| 508 | 20231205 | 103700 | 343333150 | 2140 | 2140 | 2140 | 2140 | 2 |
| 509 | 20231205 | 103600 | 343328870 | 2140 | 2135 | 2140 | 2130 | 2433 |
| 510 | 20231205 | 103500 | 338136370 | 2130 | 2130 | 2130 | 2130 | 0 |
| 511 | 20231205 | 103400 | 338136370 | 2130 | 2130 | 2130 | 2130 | 269 |
| 512 | 20231205 | 103300 | 337563400 | 2130 | 2130 | 2130 | 2130 | 1720 |
| 513 | 20231205 | 103200 | 333899800 | 2130 | 2135 | 2135 | 2130 | 110 |
| 514 | 20231205 | 103100 | 333665440 | 2135 | 2135 | 2135 | 2130 | 2573 |
| 515 | 20231205 | 103000 | 328172090 | 2140 | 2140 | 2140 | 2135 | 4996 |
| 516 | 20231205 | 102900 | 317495625 | 2140 | 2135 | 2140 | 2135 | 134 |
| 517 | 20231205 | 102800 | 317209065 | 2135 | 2135 | 2135 | 2135 | 718 |
| 518 | 20231205 | 102700 | 315676135 | 2135 | 2135 | 2135 | 2135 | 426 |
| 519 | 20231205 | 102600 | 314766625 | 2135 | 2135 | 2135 | 2135 | 23 |
| 520 | 20231205 | 102500 | 314717520 | 2135 | 2130 | 2135 | 2130 | 145 |
| 521 | 20231205 | 102400 | 314408665 | 2130 | 2135 | 2135 | 2130 | 4 |
| 522 | 20231205 | 102300 | 314400135 | 2130 | 2130 | 2130 | 2130 | 44 |
| 523 | 20231205 | 102200 | 314306415 | 2130 | 2130 | 2130 | 2130 | 1 |
| 524 | 20231205 | 102100 | 314304285 | 2135 | 2135 | 2135 | 2135 | 0 |
| 525 | 20231205 | 102000 | 314304285 | 2135 | 2135 | 2135 | 2135 | 80 |
| 526 | 20231205 | 101900 | 314133485 | 2140 | 2125 | 2140 | 2125 | 2 |
| 527 | 20231205 | 101800 | 314129220 | 2135 | 2130 | 2135 | 2125 | 19502 |
| 528 | 20231205 | 101700 | 272580680 | 2135 | 2130 | 2135 | 2130 | 21 |
| 529 | 20231205 | 101600 | 272535945 | 2135 | 2135 | 2135 | 2135 | 0 |
| 530 | 20231205 | 101500 | 272535945 | 2135 | 2130 | 2135 | 2130 | 2878 |
| 531 | 20231205 | 101400 | 266403280 | 2135 | 2135 | 2135 | 2135 | 0 |
| 532 | 20231205 | 101300 | 266403280 | 2135 | 2135 | 2135 | 2135 | 1446 |
| 533 | 20231205 | 101200 | 263316070 | 2135 | 2135 | 2135 | 2135 | 2266 |
| 534 | 20231205 | 101100 | 258478160 | 2135 | 2135 | 2135 | 2135 | 35 |
| 535 | 20231205 | 101000 | 258403435 | 2135 | 2135 | 2140 | 2135 | 5300 |
| 536 | 20231205 | 100900 | 247083935 | 2135 | 2135 | 2135 | 2135 | 138 |
| 537 | 20231205 | 100800 | 246789305 | 2140 | 2140 | 2140 | 2140 | 1 |
| 538 | 20231205 | 100700 | 246787165 | 2135 | 2135 | 2140 | 2135 | 452 |
| 539 | 20231205 | 100600 | 245822135 | 2140 | 2140 | 2140 | 2140 | 200 |
| 540 | 20231205 | 100500 | 245394135 | 2140 | 2140 | 2140 | 2140 | 0 |
| 541 | 20231205 | 100400 | 245394135 | 2140 | 2140 | 2140 | 2140 | 438 |
| 542 | 20231205 | 100300 | 244456815 | 2140 | 2135 | 2140 | 2135 | 205 |
| 543 | 20231205 | 100200 | 244018125 | 2135 | 2140 | 2140 | 2135 | 3072 |
| 544 | 20231205 | 100100 | 237445785 | 2140 | 2140 | 2140 | 2140 | 1 |
| 545 | 20231205 | 100000 | 237443645 | 2135 | 2135 | 2135 | 2135 | 100 |
| 546 | 20231205 | 095900 | 237230145 | 2140 | 2135 | 2140 | 2135 | 300 |
| 547 | 20231205 | 095800 | 236588645 | 2140 | 2140 | 2140 | 2140 | 405 |
| 548 | 20231205 | 095700 | 235721945 | 2140 | 2140 | 2140 | 2140 | 523 |
| 549 | 20231205 | 095600 | 234602725 | 2135 | 2135 | 2135 | 2135 | 109 |
| 550 | 20231205 | 095500 | 234370010 | 2140 | 2140 | 2140 | 2140 | 20 |
| 551 | 20231205 | 095400 | 234327210 | 2140 | 2135 | 2140 | 2135 | 522 |
| 552 | 20231205 | 095300 | 233210465 | 2135 | 2135 | 2135 | 2135 | 300 |
| 553 | 20231205 | 095200 | 232569965 | 2135 | 2135 | 2135 | 2135 | 24 |
| 554 | 20231205 | 095100 | 232518725 | 2140 | 2140 | 2140 | 2140 | 4815 |
| 555 | 20231205 | 095000 | 222214625 | 2140 | 2140 | 2140 | 2140 | 316 |
| 556 | 20231205 | 094900 | 221538385 | 2145 | 2145 | 2145 | 2145 | 9 |
| 557 | 20231205 | 094800 | 221519080 | 2145 | 2145 | 2145 | 2145 | 11 |
| 558 | 20231205 | 094700 | 221495485 | 2145 | 2145 | 2145 | 2145 | 0 |
| 559 | 20231205 | 094600 | 221495485 | 2145 | 2145 | 2145 | 2145 | 145 |
| 560 | 20231205 | 094500 | 221184460 | 2145 | 2140 | 2145 | 2140 | 12 |
| 561 | 20231205 | 094400 | 221158770 | 2145 | 2145 | 2145 | 2145 | 500 |
| 562 | 20231205 | 094300 | 220086270 | 2145 | 2145 | 2145 | 2145 | 101 |
| 563 | 20231205 | 094200 | 219869625 | 2145 | 2145 | 2145 | 2145 | 916 |
| 564 | 20231205 | 094100 | 217904805 | 2145 | 2145 | 2145 | 2145 | 0 |
| 565 | 20231205 | 094000 | 217904805 | 2145 | 2145 | 2145 | 2145 | 89 |
| 566 | 20231205 | 093900 | 217713900 | 2145 | 2150 | 2150 | 2145 | 26 |
| 567 | 20231205 | 093800 | 217658125 | 2150 | 2155 | 2155 | 2150 | 12449 |
| 568 | 20231205 | 093700 | 190846230 | 2150 | 2150 | 2150 | 2150 | 2506 |
| 569 | 20231205 | 093600 | 185458330 | 2150 | 2145 | 2150 | 2140 | 819 |
| 570 | 20231205 | 093500 | 183703005 | 2145 | 2145 | 2145 | 2145 | 631 |
| 571 | 20231205 | 093400 | 182349510 | 2145 | 2145 | 2150 | 2145 | 160 |
| 572 | 20231205 | 093300 | 182006110 | 2150 | 2145 | 2150 | 2145 | 6538 |
| 573 | 20231205 | 093200 | 167978170 | 2145 | 2145 | 2145 | 2140 | 27 |
| 574 | 20231205 | 093100 | 167920275 | 2145 | 2145 | 2145 | 2140 | 1600 |
| 575 | 20231205 | 093000 | 164496240 | 2145 | 2140 | 2145 | 2140 | 103 |
| 576 | 20231205 | 092900 | 164275645 | 2140 | 2145 | 2145 | 2140 | 1517 |
| 577 | 20231205 | 092800 | 161029185 | 2145 | 2145 | 2145 | 2145 | 3172 |
| 578 | 20231205 | 092700 | 154225245 | 2140 | 2145 | 2145 | 2140 | 3073 |
| 579 | 20231205 | 092600 | 147634160 | 2145 | 2140 | 2145 | 2140 | 541 |
| 580 | 20231205 | 092500 | 146476415 | 2140 | 2135 | 2140 | 2135 | 2091 |
| 581 | 20231205 | 092400 | 142012080 | 2135 | 2135 | 2135 | 2135 | 0 |
| 582 | 20231205 | 092300 | 142012080 | 2135 | 2135 | 2135 | 2135 | 178 |
| 583 | 20231205 | 092200 | 141632050 | 2140 | 2145 | 2145 | 2140 | 1481 |
| 584 | 20231205 | 092100 | 138462220 | 2145 | 2140 | 2145 | 2140 | 4946 |
| 585 | 20231205 | 092000 | 127877715 | 2140 | 2140 | 2140 | 2140 | 147 |
| 586 | 20231205 | 091900 | 127563135 | 2140 | 2135 | 2140 | 2135 | 6441 |
| 587 | 20231205 | 091800 | 113779405 | 2130 | 2130 | 2130 | 2130 | 0 |
| 588 | 20231205 | 091700 | 113779405 | 2130 | 2130 | 2140 | 2130 | 10963 |
| 589 | 20231205 | 091600 | 90423175 | 2130 | 2130 | 2130 | 2130 | 2469 |
| 590 | 20231205 | 091500 | 85164205 | 2125 | 2125 | 2125 | 2125 | 402 |
| 591 | 20231205 | 091400 | 84309955 | 2125 | 2125 | 2125 | 2125 | 5178 |
| 592 | 20231205 | 091300 | 73306705 | 2125 | 2130 | 2130 | 2125 | 2267 |
| 593 | 20231205 | 091200 | 68487995 | 2130 | 2130 | 2130 | 2130 | 320 |
| 594 | 20231205 | 091100 | 67806395 | 2130 | 2135 | 2135 | 2125 | 1439 |
| 595 | 20231205 | 091000 | 64746170 | 2125 | 2130 | 2135 | 2125 | 2174 |
| 596 | 20231205 | 090900 | 60117850 | 2140 | 2130 | 2140 | 2125 | 3933 |
| 597 | 20231205 | 090800 | 51753840 | 2130 | 2130 | 2130 | 2130 | 122 |
| 598 | 20231205 | 090700 | 51493980 | 2130 | 2130 | 2140 | 2125 | 3665 |
| 599 | 20231205 | 090600 | 43690145 | 2125 | 2130 | 2130 | 2125 | 4219 |
| 600 | 20231205 | 090500 | 34705265 | 2130 | 2130 | 2130 | 2125 | 559 |
| 601 | 20231205 | 090400 | 33516595 | 2125 | 2125 | 2130 | 2125 | 658 |
| 602 | 20231205 | 090300 | 32117335 | 2130 | 2135 | 2135 | 2125 | 306 |
| 603 | 20231205 | 090200 | 31466855 | 2135 | 2135 | 2135 | 2125 | 3162 |
| 604 | 20231205 | 090100 | 24723625 | 2135 | 2140 | 2145 | 2135 | 2211 |
| 605 | 20231205 | 090000 | 20002925 | 2145 | 2135 | 2145 | 2135 | 9019 |