31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 2453 |
| 3 | 20231205 | 185300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 4 | 20231205 | 185200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 5 | 20231205 | 185100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 6 | 20231205 | 185000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 7 | 20231205 | 184900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 8 | 20231205 | 184800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 9 | 20231205 | 184700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 10 | 20231205 | 184600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 11 | 20231205 | 184500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 12 | 20231205 | 184400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 13 | 20231205 | 184300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 14 | 20231205 | 184200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 15 | 20231205 | 184100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 16 | 20231205 | 184000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 17 | 20231205 | 183900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 18 | 20231205 | 183800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 19 | 20231205 | 183700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 20 | 20231205 | 183600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 21 | 20231205 | 183500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 22 | 20231205 | 183400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 23 | 20231205 | 183300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 24 | 20231205 | 183200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 25 | 20231205 | 183100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 26 | 20231205 | 183000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 27 | 20231205 | 182900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 28 | 20231205 | 182800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 29 | 20231205 | 182700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 30 | 20231205 | 182600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 31 | 20231205 | 182500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 32 | 20231205 | 182400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 2453 |
| 33 | 20231205 | 182300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 34 | 20231205 | 182200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 35 | 20231205 | 182100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 36 | 20231205 | 182000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 37 | 20231205 | 181900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 38 | 20231205 | 181800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 39 | 20231205 | 181700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 40 | 20231205 | 181600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 41 | 20231205 | 181500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 42 | 20231205 | 181400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 43 | 20231205 | 181300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 44 | 20231205 | 181200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 45 | 20231205 | 181100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 46 | 20231205 | 181000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 47 | 20231205 | 180900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 48 | 20231205 | 180800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 49 | 20231205 | 180700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 50 | 20231205 | 180600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 51 | 20231205 | 180500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 52 | 20231205 | 180400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 53 | 20231205 | 180300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 54 | 20231205 | 180200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 55 | 20231205 | 180100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 56 | 20231205 | 180000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 57 | 20231205 | 175900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 58 | 20231205 | 175800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 59 | 20231205 | 175700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 60 | 20231205 | 175600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 61 | 20231205 | 175500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 62 | 20231205 | 175400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 2453 |
| 63 | 20231205 | 175300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 64 | 20231205 | 175200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 65 | 20231205 | 175100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 66 | 20231205 | 175000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 67 | 20231205 | 174900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 68 | 20231205 | 174800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 69 | 20231205 | 174700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 70 | 20231205 | 174600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 71 | 20231205 | 174500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 72 | 20231205 | 174400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 73 | 20231205 | 174300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 74 | 20231205 | 174200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 75 | 20231205 | 174100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 76 | 20231205 | 174000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 77 | 20231205 | 173900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 78 | 20231205 | 173800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 79 | 20231205 | 173700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 80 | 20231205 | 173600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 81 | 20231205 | 173500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 82 | 20231205 | 173400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 83 | 20231205 | 173300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 84 | 20231205 | 173200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 85 | 20231205 | 173100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 86 | 20231205 | 173000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 87 | 20231205 | 172900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 88 | 20231205 | 172800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 89 | 20231205 | 172700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 90 | 20231205 | 172600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 91 | 20231205 | 172500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 92 | 20231205 | 172400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 2453 |
| 93 | 20231205 | 172300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 94 | 20231205 | 172200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 95 | 20231205 | 172100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 96 | 20231205 | 172000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 97 | 20231205 | 171900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 98 | 20231205 | 171800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 99 | 20231205 | 171700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 100 | 20231205 | 171600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 101 | 20231205 | 171500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 102 | 20231205 | 171400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 103 | 20231205 | 171300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 104 | 20231205 | 171200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 105 | 20231205 | 171100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 106 | 20231205 | 171000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 107 | 20231205 | 170900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 108 | 20231205 | 170800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 109 | 20231205 | 170700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 110 | 20231205 | 170600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 111 | 20231205 | 170500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 112 | 20231205 | 170400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 113 | 20231205 | 170300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 114 | 20231205 | 170200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 115 | 20231205 | 170100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 116 | 20231205 | 170000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 117 | 20231205 | 165900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 118 | 20231205 | 165800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 119 | 20231205 | 165700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 120 | 20231205 | 165600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 121 | 20231205 | 165500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 122 | 20231205 | 165400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 2453 |
| 123 | 20231205 | 165300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 124 | 20231205 | 165200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 125 | 20231205 | 165100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 126 | 20231205 | 165000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 127 | 20231205 | 164900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 128 | 20231205 | 164800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 129 | 20231205 | 164700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 130 | 20231205 | 164600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 131 | 20231205 | 164500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 132 | 20231205 | 164400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 133 | 20231205 | 164300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 134 | 20231205 | 164200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 135 | 20231205 | 164100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 136 | 20231205 | 164000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 137 | 20231205 | 163900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 138 | 20231205 | 163800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 139 | 20231205 | 163700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 140 | 20231205 | 163600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 141 | 20231205 | 163500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 142 | 20231205 | 163400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 143 | 20231205 | 163300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 144 | 20231205 | 163200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 145 | 20231205 | 163100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 146 | 20231205 | 163000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 147 | 20231205 | 162900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 148 | 20231205 | 162800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 149 | 20231205 | 162700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 150 | 20231205 | 162600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 151 | 20231205 | 162500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 152 | 20231205 | 162400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 2453 |
| 153 | 20231205 | 162300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 154 | 20231205 | 162200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 155 | 20231205 | 162100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 156 | 20231205 | 162000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 157 | 20231205 | 161900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 158 | 20231205 | 161800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 159 | 20231205 | 161700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 160 | 20231205 | 161600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 161 | 20231205 | 161500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 162 | 20231205 | 161400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 163 | 20231205 | 161300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 164 | 20231205 | 161200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 165 | 20231205 | 161100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 166 | 20231205 | 161000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 167 | 20231205 | 160900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 168 | 20231205 | 160800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 169 | 20231205 | 160700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 170 | 20231205 | 160600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 171 | 20231205 | 160500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 172 | 20231205 | 160400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 173 | 20231205 | 160300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 174 | 20231205 | 160200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 175 | 20231205 | 160100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 176 | 20231205 | 160000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 177 | 20231205 | 155900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 178 | 20231205 | 155800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 179 | 20231205 | 155700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 180 | 20231205 | 155600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 181 | 20231205 | 155500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 182 | 20231205 | 155400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 2453 |
| 183 | 20231205 | 155300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 184 | 20231205 | 155200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 185 | 20231205 | 155100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 186 | 20231205 | 155000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 187 | 20231205 | 154900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 188 | 20231205 | 154800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 189 | 20231205 | 154700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 190 | 20231205 | 154600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 191 | 20231205 | 154500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 192 | 20231205 | 154400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 193 | 20231205 | 154300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 194 | 20231205 | 154200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 195 | 20231205 | 154100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 196 | 20231205 | 154000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 197 | 20231205 | 153900 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 198 | 20231205 | 153800 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 199 | 20231205 | 153700 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 200 | 20231205 | 153600 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 201 | 20231205 | 153500 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 202 | 20231205 | 153400 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 203 | 20231205 | 153300 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 204 | 20231205 | 153200 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 205 | 20231205 | 153100 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 0 |
| 206 | 20231205 | 153000 | 2134336800 | 11160 | 11160 | 11160 | 11160 | 2453 |
| 207 | 20231205 | 152900 | 2106961320 | 11180 | 11180 | 11180 | 11180 | 0 |
| 208 | 20231205 | 152800 | 2106961320 | 11180 | 11180 | 11180 | 11180 | 0 |
| 209 | 20231205 | 152700 | 2106961320 | 11180 | 11180 | 11180 | 11180 | 0 |
| 210 | 20231205 | 152600 | 2106961320 | 11180 | 11180 | 11180 | 11180 | 0 |
| 211 | 20231205 | 152500 | 2106961320 | 11180 | 11180 | 11180 | 11180 | 0 |
| 212 | 20231205 | 152400 | 2106961320 | 11180 | 11180 | 11180 | 11180 | 0 |
| 213 | 20231205 | 152300 | 2106961320 | 11180 | 11180 | 11180 | 11180 | 0 |
| 214 | 20231205 | 152200 | 2106961320 | 11180 | 11180 | 11180 | 11180 | 0 |
| 215 | 20231205 | 152100 | 2106961320 | 11180 | 11180 | 11180 | 11180 | 0 |
| 216 | 20231205 | 152000 | 2106961320 | 11180 | 11180 | 11180 | 11180 | 0 |
| 217 | 20231205 | 151900 | 2106961320 | 11180 | 11150 | 11180 | 11150 | 1858 |
| 218 | 20231205 | 151800 | 2086224110 | 11150 | 11150 | 11150 | 11150 | 25 |
| 219 | 20231205 | 151700 | 2085945360 | 11150 | 11150 | 11150 | 11150 | 91 |
| 220 | 20231205 | 151600 | 2084930710 | 11150 | 11160 | 11160 | 11150 | 87 |
| 221 | 20231205 | 151500 | 2083960370 | 11160 | 11150 | 11160 | 11140 | 264 |
| 222 | 20231205 | 151400 | 2081018110 | 11140 | 11150 | 11150 | 11140 | 52 |
| 223 | 20231205 | 151300 | 2080438630 | 11150 | 11140 | 11150 | 11140 | 338 |
| 224 | 20231205 | 151200 | 2076670230 | 11130 | 11140 | 11140 | 11130 | 1015 |
| 225 | 20231205 | 151100 | 2065368640 | 11140 | 11140 | 11150 | 11140 | 133 |
| 226 | 20231205 | 151000 | 2063886820 | 11140 | 11140 | 11140 | 11140 | 141 |
| 227 | 20231205 | 150900 | 2062316080 | 11150 | 11130 | 11150 | 11130 | 443 |
| 228 | 20231205 | 150800 | 2057379340 | 11130 | 11140 | 11140 | 11120 | 1357 |
| 229 | 20231205 | 150700 | 2042276410 | 11140 | 11140 | 11150 | 11140 | 817 |
| 230 | 20231205 | 150600 | 2033174030 | 11150 | 11150 | 11150 | 11120 | 2809 |
| 231 | 20231205 | 150500 | 2001889240 | 11140 | 11130 | 11140 | 11130 | 192 |
| 232 | 20231205 | 150400 | 1999750380 | 11130 | 11140 | 11150 | 11120 | 3227 |
| 233 | 20231205 | 150300 | 1963825880 | 11150 | 11160 | 11160 | 11150 | 544 |
| 234 | 20231205 | 150200 | 1957760240 | 11160 | 11160 | 11160 | 11150 | 662 |
| 235 | 20231205 | 150100 | 1950377520 | 11160 | 11150 | 11160 | 11150 | 176 |
| 236 | 20231205 | 150000 | 1948414860 | 11150 | 11150 | 11150 | 11150 | 321 |
| 237 | 20231205 | 145900 | 1944835710 | 11130 | 11150 | 11160 | 11130 | 532 |
| 238 | 20231205 | 145800 | 1938913370 | 11150 | 11140 | 11150 | 11140 | 281 |
| 239 | 20231205 | 145700 | 1935782550 | 11140 | 11140 | 11160 | 11140 | 281 |
| 240 | 20231205 | 145600 | 1932650620 | 11130 | 11120 | 11130 | 11120 | 415 |
| 241 | 20231205 | 145500 | 1928033420 | 11130 | 11130 | 11130 | 11130 | 107 |
| 242 | 20231205 | 145400 | 1926842510 | 11140 | 11140 | 11140 | 11120 | 184 |
| 243 | 20231205 | 145300 | 1924794200 | 11130 | 11120 | 11130 | 11120 | 213 |
| 244 | 20231205 | 145200 | 1922424000 | 11130 | 11130 | 11140 | 11120 | 1172 |
| 245 | 20231205 | 145100 | 1909379960 | 11130 | 11140 | 11140 | 11120 | 478 |
| 246 | 20231205 | 145000 | 1904061800 | 11140 | 11120 | 11140 | 11120 | 992 |
| 247 | 20231205 | 144900 | 1893030720 | 11120 | 11130 | 11140 | 11120 | 1317 |
| 248 | 20231205 | 144800 | 1878367230 | 11130 | 11130 | 11130 | 11120 | 417 |
| 249 | 20231205 | 144700 | 1873726030 | 11120 | 11130 | 11130 | 11120 | 247 |
| 250 | 20231205 | 144600 | 1870978390 | 11130 | 11140 | 11140 | 11130 | 139 |
| 251 | 20231205 | 144500 | 1869430740 | 11150 | 11130 | 11150 | 11130 | 168 |
| 252 | 20231205 | 144400 | 1867559470 | 11140 | 11120 | 11140 | 11120 | 903 |
| 253 | 20231205 | 144300 | 1857513870 | 11120 | 11130 | 11130 | 11120 | 71 |
| 254 | 20231205 | 144200 | 1856723830 | 11110 | 11150 | 11150 | 11110 | 1310 |
| 255 | 20231205 | 144100 | 1842159880 | 11150 | 11130 | 11150 | 11120 | 947 |
| 256 | 20231205 | 144000 | 1831627130 | 11150 | 11150 | 11150 | 11130 | 122 |
| 257 | 20231205 | 143900 | 1830267390 | 11150 | 11130 | 11150 | 11130 | 553 |
| 258 | 20231205 | 143800 | 1824108560 | 11140 | 11120 | 11140 | 11120 | 793 |
| 259 | 20231205 | 143700 | 1815281620 | 11110 | 11120 | 11120 | 11110 | 97 |
| 260 | 20231205 | 143600 | 1814203460 | 11120 | 11110 | 11120 | 11110 | 120 |
| 261 | 20231205 | 143500 | 1812869770 | 11110 | 11110 | 11110 | 11110 | 48 |
| 262 | 20231205 | 143400 | 1812336490 | 11110 | 11110 | 11120 | 11110 | 191 |
| 263 | 20231205 | 143300 | 1810213890 | 11110 | 11110 | 11130 | 11100 | 2783 |
| 264 | 20231205 | 143200 | 1779293380 | 11110 | 11110 | 11110 | 11110 | 200 |
| 265 | 20231205 | 143100 | 1777071380 | 11100 | 11120 | 11130 | 11100 | 2051 |
| 266 | 20231205 | 143000 | 1754277990 | 11120 | 11120 | 11130 | 11120 | 82 |
| 267 | 20231205 | 142900 | 1753365850 | 11110 | 11110 | 11120 | 11110 | 619 |
| 268 | 20231205 | 142800 | 1746485820 | 11110 | 11110 | 11120 | 11110 | 213 |
| 269 | 20231205 | 142700 | 1744118900 | 11130 | 11140 | 11140 | 11100 | 2621 |
| 270 | 20231205 | 142600 | 1715001290 | 11140 | 11150 | 11150 | 11110 | 506 |
| 271 | 20231205 | 142500 | 1709373760 | 11160 | 11120 | 11170 | 11120 | 845 |
| 272 | 20231205 | 142400 | 1699943110 | 11120 | 11150 | 11150 | 11110 | 757 |
| 273 | 20231205 | 142300 | 1691528590 | 11160 | 11160 | 11170 | 11120 | 1193 |
| 274 | 20231205 | 142200 | 1678240710 | 11150 | 11150 | 11170 | 11140 | 240 |
| 275 | 20231205 | 142100 | 1675566130 | 11150 | 11140 | 11150 | 11130 | 1055 |
| 276 | 20231205 | 142000 | 1663814530 | 11130 | 11120 | 11150 | 11120 | 2960 |
| 277 | 20231205 | 141900 | 1630834740 | 11130 | 11170 | 11170 | 11090 | 5521 |
| 278 | 20231205 | 141800 | 1569329440 | 11180 | 11200 | 11200 | 11180 | 1297 |
| 279 | 20231205 | 141700 | 1554823440 | 11210 | 11200 | 11210 | 11190 | 194 |
| 280 | 20231205 | 141600 | 1552649170 | 11200 | 11190 | 11200 | 11190 | 372 |
| 281 | 20231205 | 141500 | 1548484970 | 11190 | 11210 | 11210 | 11190 | 126 |
| 282 | 20231205 | 141400 | 1547073590 | 11200 | 11210 | 11210 | 11200 | 426 |
| 283 | 20231205 | 141300 | 1542302380 | 11220 | 11200 | 11220 | 11200 | 2115 |
| 284 | 20231205 | 141200 | 1518607580 | 11200 | 11220 | 11230 | 11200 | 106 |
| 285 | 20231205 | 141100 | 1517419250 | 11210 | 11200 | 11220 | 11190 | 1413 |
| 286 | 20231205 | 141000 | 1501591460 | 11190 | 11190 | 11200 | 11180 | 823 |
| 287 | 20231205 | 140900 | 1492381910 | 11200 | 11200 | 11200 | 11180 | 633 |
| 288 | 20231205 | 140800 | 1485297580 | 11190 | 11200 | 11210 | 11190 | 1591 |
| 289 | 20231205 | 140700 | 1467478810 | 11210 | 11210 | 11210 | 11200 | 311 |
| 290 | 20231205 | 140600 | 1463992930 | 11200 | 11230 | 11230 | 11200 | 2377 |
| 291 | 20231205 | 140500 | 1437352950 | 11220 | 11240 | 11240 | 11220 | 763 |
| 292 | 20231205 | 140400 | 1428784180 | 11240 | 11250 | 11250 | 11240 | 1029 |
| 293 | 20231205 | 140300 | 1417213240 | 11250 | 11260 | 11260 | 11240 | 1879 |
| 294 | 20231205 | 140200 | 1396073150 | 11250 | 11270 | 11270 | 11250 | 133 |
| 295 | 20231205 | 140100 | 1394576020 | 11270 | 11290 | 11290 | 11260 | 1899 |
| 296 | 20231205 | 140000 | 1373183420 | 11280 | 11280 | 11290 | 11270 | 1737 |
| 297 | 20231205 | 135900 | 1353589410 | 11290 | 11300 | 11300 | 11290 | 478 |
| 298 | 20231205 | 135800 | 1348192580 | 11300 | 11290 | 11300 | 11290 | 315 |
| 299 | 20231205 | 135700 | 1344633530 | 11310 | 11300 | 11310 | 11290 | 857 |
| 300 | 20231205 | 135600 | 1334956050 | 11310 | 11300 | 11310 | 11300 | 5561 |
| 301 | 20231205 | 135500 | 1272116710 | 11300 | 11310 | 11310 | 11300 | 771 |
| 302 | 20231205 | 135400 | 1263403160 | 11300 | 11320 | 11320 | 11300 | 1587 |
| 303 | 20231205 | 135300 | 1245454120 | 11310 | 11320 | 11320 | 11310 | 168 |
| 304 | 20231205 | 135200 | 1243553960 | 11320 | 11320 | 11320 | 11310 | 719 |
| 305 | 20231205 | 135100 | 1235420140 | 11320 | 11320 | 11340 | 11320 | 934 |
| 306 | 20231205 | 135000 | 1224846690 | 11320 | 11330 | 11330 | 11320 | 81 |
| 307 | 20231205 | 134900 | 1223929700 | 11320 | 11320 | 11330 | 11320 | 349 |
| 308 | 20231205 | 134800 | 1219978520 | 11320 | 11340 | 11340 | 11320 | 1293 |
| 309 | 20231205 | 134700 | 1205338770 | 11330 | 11320 | 11340 | 11320 | 155 |
| 310 | 20231205 | 134600 | 1203582970 | 11320 | 11330 | 11330 | 11320 | 411 |
| 311 | 20231205 | 134500 | 1198928930 | 11330 | 11330 | 11340 | 11330 | 848 |
| 312 | 20231205 | 134400 | 1189320990 | 11340 | 11350 | 11350 | 11320 | 2306 |
| 313 | 20231205 | 134300 | 1163202430 | 11350 | 11340 | 11350 | 11340 | 229 |
| 314 | 20231205 | 134200 | 1160604240 | 11350 | 11350 | 11350 | 11350 | 1022 |
| 315 | 20231205 | 134100 | 1149004540 | 11360 | 11360 | 11360 | 11360 | 273 |
| 316 | 20231205 | 134000 | 1145903260 | 11360 | 11370 | 11380 | 11360 | 1049 |
| 317 | 20231205 | 133900 | 1133977590 | 11370 | 11370 | 11370 | 11370 | 138 |
| 318 | 20231205 | 133800 | 1132408530 | 11370 | 11400 | 11400 | 11370 | 9808 |
| 319 | 20231205 | 133700 | 1020619390 | 11400 | 11400 | 11410 | 11400 | 319 |
| 320 | 20231205 | 133600 | 1016982690 | 11410 | 11400 | 11410 | 11400 | 1186 |
| 321 | 20231205 | 133500 | 1003452270 | 11400 | 11400 | 11410 | 11400 | 1032 |
| 322 | 20231205 | 133400 | 991687440 | 11410 | 11420 | 11430 | 11400 | 1285 |
| 323 | 20231205 | 133300 | 977021880 | 11440 | 11440 | 11440 | 11440 | 3 |
| 324 | 20231205 | 133200 | 976987560 | 11440 | 11440 | 11440 | 11440 | 2 |
| 325 | 20231205 | 133100 | 976964680 | 11430 | 11440 | 11440 | 11430 | 154 |
| 326 | 20231205 | 133000 | 975204170 | 11440 | 11430 | 11440 | 11430 | 34 |
| 327 | 20231205 | 132900 | 974815520 | 11440 | 11440 | 11440 | 11440 | 43 |
| 328 | 20231205 | 132800 | 974323600 | 11440 | 11440 | 11440 | 11440 | 4 |
| 329 | 20231205 | 132700 | 974277840 | 11440 | 11450 | 11450 | 11440 | 6 |
| 330 | 20231205 | 132600 | 974209180 | 11440 | 11420 | 11440 | 11420 | 1702 |
| 331 | 20231205 | 132500 | 954767930 | 11420 | 11420 | 11420 | 11420 | 102 |
| 332 | 20231205 | 132400 | 953603090 | 11420 | 11420 | 11420 | 11420 | 386 |
| 333 | 20231205 | 132300 | 949194970 | 11420 | 11420 | 11420 | 11420 | 6 |
| 334 | 20231205 | 132200 | 949126450 | 11420 | 11410 | 11420 | 11410 | 92 |
| 335 | 20231205 | 132100 | 948076110 | 11410 | 11420 | 11420 | 11410 | 455 |
| 336 | 20231205 | 132000 | 942884110 | 11430 | 11430 | 11430 | 11430 | 2 |
| 337 | 20231205 | 131900 | 942861250 | 11430 | 11430 | 11430 | 11430 | 31 |
| 338 | 20231205 | 131800 | 942506920 | 11430 | 11410 | 11430 | 11410 | 109 |
| 339 | 20231205 | 131700 | 941261630 | 11420 | 11420 | 11420 | 11420 | 71 |
| 340 | 20231205 | 131600 | 940450810 | 11440 | 11440 | 11440 | 11440 | 0 |
| 341 | 20231205 | 131500 | 940450810 | 11440 | 11440 | 11440 | 11440 | 3 |
| 342 | 20231205 | 131400 | 940416490 | 11440 | 11410 | 11440 | 11410 | 1015 |
| 343 | 20231205 | 131300 | 928805280 | 11420 | 11420 | 11430 | 11420 | 1061 |
| 344 | 20231205 | 131200 | 916684630 | 11430 | 11430 | 11430 | 11420 | 24 |
| 345 | 20231205 | 131100 | 916410330 | 11430 | 11440 | 11440 | 11420 | 95 |
| 346 | 20231205 | 131000 | 915324950 | 11440 | 11440 | 11440 | 11440 | 0 |
| 347 | 20231205 | 130900 | 915324950 | 11440 | 11440 | 11440 | 11430 | 577 |
| 348 | 20231205 | 130800 | 908729620 | 11440 | 11440 | 11440 | 11440 | 5 |
| 349 | 20231205 | 130700 | 908672420 | 11440 | 11440 | 11440 | 11440 | 12 |
| 350 | 20231205 | 130600 | 908535140 | 11440 | 11440 | 11440 | 11440 | 110 |
| 351 | 20231205 | 130500 | 907276740 | 11440 | 11440 | 11440 | 11440 | 10 |
| 352 | 20231205 | 130400 | 907162340 | 11440 | 11430 | 11440 | 11430 | 447 |
| 353 | 20231205 | 130300 | 902048860 | 11440 | 11440 | 11440 | 11440 | 502 |
| 354 | 20231205 | 130200 | 896305980 | 11430 | 11440 | 11440 | 11430 | 21 |
| 355 | 20231205 | 130100 | 896065750 | 11440 | 11440 | 11440 | 11440 | 78 |
| 356 | 20231205 | 130000 | 895173430 | 11440 | 11440 | 11440 | 11440 | 1184 |
| 357 | 20231205 | 125900 | 881628470 | 11440 | 11440 | 11440 | 11440 | 113 |
| 358 | 20231205 | 125800 | 880335750 | 11430 | 11440 | 11440 | 11430 | 107 |
| 359 | 20231205 | 125700 | 879112180 | 11430 | 11480 | 11480 | 11430 | 4206 |
| 360 | 20231205 | 125600 | 830981190 | 11480 | 11470 | 11480 | 11470 | 1502 |
| 361 | 20231205 | 125500 | 813753230 | 11470 | 11470 | 11470 | 11470 | 31 |
| 362 | 20231205 | 125400 | 813397660 | 11460 | 11460 | 11460 | 11460 | 0 |
| 363 | 20231205 | 125300 | 813397660 | 11460 | 11460 | 11470 | 11460 | 10 |
| 364 | 20231205 | 125200 | 813283040 | 11460 | 11460 | 11460 | 11460 | 574 |
| 365 | 20231205 | 125100 | 806705000 | 11460 | 11460 | 11460 | 11460 | 2 |
| 366 | 20231205 | 125000 | 806682080 | 11460 | 11460 | 11460 | 11460 | 32 |
| 367 | 20231205 | 124900 | 806315360 | 11450 | 11450 | 11450 | 11450 | 31 |
| 368 | 20231205 | 124800 | 805960410 | 11460 | 11450 | 11460 | 11450 | 129 |
| 369 | 20231205 | 124700 | 804483050 | 11460 | 11460 | 11460 | 11460 | 4 |
| 370 | 20231205 | 124600 | 804437210 | 11460 | 11450 | 11460 | 11450 | 299 |
| 371 | 20231205 | 124500 | 801013460 | 11450 | 11470 | 11470 | 11450 | 3 |
| 372 | 20231205 | 124400 | 800979070 | 11470 | 11470 | 11470 | 11470 | 0 |
| 373 | 20231205 | 124300 | 800979070 | 11470 | 11470 | 11470 | 11450 | 12 |
| 374 | 20231205 | 124200 | 800841470 | 11450 | 11470 | 11470 | 11450 | 877 |
| 375 | 20231205 | 124100 | 790791490 | 11470 | 11470 | 11470 | 11470 | 19 |
| 376 | 20231205 | 124000 | 790573560 | 11470 | 11460 | 11470 | 11460 | 377 |
| 377 | 20231205 | 123900 | 786249600 | 11470 | 11470 | 11470 | 11470 | 29 |
| 378 | 20231205 | 123800 | 785916970 | 11470 | 11470 | 11470 | 11470 | 2 |
| 379 | 20231205 | 123700 | 785894030 | 11460 | 11470 | 11470 | 11460 | 104 |
| 380 | 20231205 | 123600 | 784702170 | 11470 | 11470 | 11470 | 11470 | 129 |
| 381 | 20231205 | 123500 | 783222540 | 11470 | 11470 | 11470 | 11470 | 72 |
| 382 | 20231205 | 123400 | 782396700 | 11470 | 11470 | 11470 | 11460 | 41 |
| 383 | 20231205 | 123300 | 781926530 | 11460 | 11470 | 11470 | 11460 | 270 |
| 384 | 20231205 | 123200 | 778830560 | 11470 | 11470 | 11470 | 11470 | 31 |
| 385 | 20231205 | 123100 | 778474990 | 11460 | 11470 | 11470 | 11460 | 597 |
| 386 | 20231205 | 123000 | 771628330 | 11470 | 11470 | 11470 | 11470 | 2 |
| 387 | 20231205 | 122900 | 771605390 | 11470 | 11480 | 11480 | 11470 | 6 |
| 388 | 20231205 | 122800 | 771536550 | 11470 | 11470 | 11470 | 11470 | 7 |
| 389 | 20231205 | 122700 | 771456260 | 11470 | 11470 | 11470 | 11470 | 2 |
| 390 | 20231205 | 122600 | 771433320 | 11470 | 11480 | 11480 | 11470 | 4 |
| 391 | 20231205 | 122500 | 771387410 | 11460 | 11470 | 11470 | 11460 | 391 |
| 392 | 20231205 | 122400 | 766903320 | 11470 | 11480 | 11480 | 11470 | 432 |
| 393 | 20231205 | 122300 | 761948260 | 11470 | 11480 | 11480 | 11470 | 77 |
| 394 | 20231205 | 122200 | 761064770 | 11480 | 11480 | 11480 | 11480 | 22 |
| 395 | 20231205 | 122100 | 760812210 | 11490 | 11470 | 11490 | 11470 | 82 |
| 396 | 20231205 | 122000 | 759871630 | 11490 | 11490 | 11490 | 11490 | 0 |
| 397 | 20231205 | 121900 | 759871630 | 11490 | 11490 | 11490 | 11490 | 31 |
| 398 | 20231205 | 121800 | 759515440 | 11490 | 11490 | 11490 | 11490 | 6 |
| 399 | 20231205 | 121700 | 759446500 | 11480 | 11490 | 11490 | 11480 | 150 |
| 400 | 20231205 | 121600 | 757724000 | 11490 | 11480 | 11490 | 11480 | 25 |
| 401 | 20231205 | 121500 | 757436980 | 11490 | 11490 | 11490 | 11490 | 0 |
| 402 | 20231205 | 121400 | 757436980 | 11490 | 11490 | 11490 | 11490 | 84 |
| 403 | 20231205 | 121300 | 756471820 | 11480 | 11480 | 11480 | 11480 | 229 |
| 404 | 20231205 | 121200 | 753842900 | 11480 | 11480 | 11480 | 11480 | 5 |
| 405 | 20231205 | 121100 | 753785500 | 11490 | 11470 | 11490 | 11460 | 97 |
| 406 | 20231205 | 121000 | 752673320 | 11470 | 11490 | 11490 | 11470 | 15 |
| 407 | 20231205 | 120900 | 752501070 | 11490 | 11490 | 11490 | 11490 | 3 |
| 408 | 20231205 | 120800 | 752466600 | 11490 | 11470 | 11490 | 11470 | 46 |
| 409 | 20231205 | 120700 | 751938940 | 11490 | 11490 | 11490 | 11490 | 29 |
| 410 | 20231205 | 120600 | 751605730 | 11470 | 11470 | 11490 | 11470 | 265 |
| 411 | 20231205 | 120500 | 748566140 | 11490 | 11470 | 11490 | 11470 | 14 |
| 412 | 20231205 | 120400 | 748405500 | 11480 | 11490 | 11490 | 11480 | 38 |
| 413 | 20231205 | 120300 | 747969160 | 11490 | 11490 | 11490 | 11490 | 2 |
| 414 | 20231205 | 120200 | 747946180 | 11500 | 11500 | 11500 | 11500 | 40 |
| 415 | 20231205 | 120100 | 747486180 | 11500 | 11480 | 11500 | 11480 | 60 |
| 416 | 20231205 | 120000 | 746797340 | 11480 | 11480 | 11480 | 11480 | 352 |
| 417 | 20231205 | 115900 | 742756380 | 11470 | 11470 | 11470 | 11470 | 0 |
| 418 | 20231205 | 115800 | 742756380 | 11470 | 11480 | 11480 | 11470 | 119 |
| 419 | 20231205 | 115700 | 741391430 | 11470 | 11480 | 11480 | 11470 | 169 |
| 420 | 20231205 | 115600 | 739451770 | 11480 | 11480 | 11480 | 11480 | 1 |
| 421 | 20231205 | 115500 | 739440290 | 11490 | 11480 | 11490 | 11480 | 6 |
| 422 | 20231205 | 115400 | 739371400 | 11500 | 11500 | 11500 | 11500 | 0 |
| 423 | 20231205 | 115300 | 739371400 | 11500 | 11500 | 11500 | 11480 | 35 |
| 424 | 20231205 | 115200 | 738968980 | 11500 | 11490 | 11500 | 11490 | 91 |
| 425 | 20231205 | 115100 | 737923360 | 11490 | 11500 | 11500 | 11490 | 24 |
| 426 | 20231205 | 115000 | 737647560 | 11500 | 11490 | 11500 | 11490 | 46 |
| 427 | 20231205 | 114900 | 737119000 | 11490 | 11480 | 11490 | 11480 | 457 |
| 428 | 20231205 | 114800 | 731871160 | 11480 | 11470 | 11480 | 11470 | 49 |
| 429 | 20231205 | 114700 | 731308840 | 11480 | 11480 | 11480 | 11480 | 2 |
| 430 | 20231205 | 114600 | 731285880 | 11470 | 11470 | 11470 | 11470 | 245 |
| 431 | 20231205 | 114500 | 728475730 | 11470 | 11470 | 11470 | 11470 | 23 |
| 432 | 20231205 | 114400 | 728211920 | 11470 | 11470 | 11470 | 11470 | 32 |
| 433 | 20231205 | 114300 | 727844880 | 11470 | 11460 | 11470 | 11460 | 75 |
| 434 | 20231205 | 114200 | 726985370 | 11470 | 11470 | 11470 | 11470 | 61 |
| 435 | 20231205 | 114100 | 726285700 | 11470 | 11470 | 11470 | 11470 | 2 |
| 436 | 20231205 | 114000 | 726262760 | 11460 | 11460 | 11460 | 11460 | 50 |
| 437 | 20231205 | 113900 | 725689760 | 11470 | 11470 | 11470 | 11470 | 7 |
| 438 | 20231205 | 113800 | 725609470 | 11470 | 11470 | 11470 | 11470 | 1 |
| 439 | 20231205 | 113700 | 725598000 | 11470 | 11470 | 11470 | 11470 | 2 |
| 440 | 20231205 | 113600 | 725575060 | 11460 | 11460 | 11480 | 11460 | 59 |
| 441 | 20231205 | 113500 | 724898860 | 11460 | 11480 | 11480 | 11460 | 75 |
| 442 | 20231205 | 113400 | 724038880 | 11480 | 11490 | 11490 | 11480 | 12 |
| 443 | 20231205 | 113300 | 723901100 | 11490 | 11490 | 11490 | 11490 | 0 |
| 444 | 20231205 | 113200 | 723901100 | 11490 | 11450 | 11490 | 11450 | 202 |
| 445 | 20231205 | 113100 | 721588120 | 11450 | 11470 | 11490 | 11450 | 350 |
| 446 | 20231205 | 113000 | 717580400 | 11480 | 11470 | 11480 | 11470 | 499 |
| 447 | 20231205 | 112900 | 711853870 | 11470 | 11470 | 11470 | 11460 | 114 |
| 448 | 20231205 | 112800 | 710547400 | 11470 | 11460 | 11480 | 11460 | 118 |
| 449 | 20231205 | 112700 | 709195060 | 11460 | 11460 | 11460 | 11460 | 399 |
| 450 | 20231205 | 112600 | 704622520 | 11450 | 11480 | 11480 | 11450 | 692 |
| 451 | 20231205 | 112500 | 696689190 | 11490 | 11490 | 11490 | 11490 | 0 |
| 452 | 20231205 | 112400 | 696689190 | 11490 | 11490 | 11490 | 11490 | 2 |
| 453 | 20231205 | 112300 | 696666210 | 11490 | 11490 | 11490 | 11490 | 2 |
| 454 | 20231205 | 112200 | 696643230 | 11490 | 11490 | 11490 | 11490 | 29 |
| 455 | 20231205 | 112100 | 696310020 | 11490 | 11480 | 11490 | 11480 | 31 |
| 456 | 20231205 | 112000 | 695954120 | 11480 | 11490 | 11490 | 11480 | 103 |
| 457 | 20231205 | 111900 | 694771650 | 11490 | 11480 | 11490 | 11480 | 107 |
| 458 | 20231205 | 111800 | 693543030 | 11490 | 11490 | 11490 | 11490 | 2 |
| 459 | 20231205 | 111700 | 693520050 | 11490 | 11490 | 11490 | 11490 | 44 |
| 460 | 20231205 | 111600 | 693014490 | 11490 | 11480 | 11490 | 11480 | 34 |
| 461 | 20231205 | 111500 | 692624150 | 11480 | 11490 | 11490 | 11480 | 26 |
| 462 | 20231205 | 111400 | 692325600 | 11490 | 11490 | 11490 | 11490 | 0 |
| 463 | 20231205 | 111300 | 692325600 | 11490 | 11490 | 11490 | 11490 | 91 |
| 464 | 20231205 | 111200 | 691280010 | 11500 | 11500 | 11500 | 11490 | 42 |
| 465 | 20231205 | 111100 | 690797110 | 11490 | 11500 | 11500 | 11490 | 50 |
| 466 | 20231205 | 111000 | 690222580 | 11500 | 11500 | 11500 | 11490 | 114 |
| 467 | 20231205 | 110900 | 688912010 | 11500 | 11500 | 11500 | 11500 | 350 |
| 468 | 20231205 | 110800 | 684887010 | 11500 | 11490 | 11500 | 11490 | 115 |
| 469 | 20231205 | 110700 | 683565640 | 11500 | 11500 | 11500 | 11500 | 15 |
| 470 | 20231205 | 110600 | 683393140 | 11500 | 11500 | 11500 | 11490 | 165 |
| 471 | 20231205 | 110500 | 681496150 | 11490 | 11500 | 11500 | 11490 | 265 |
| 472 | 20231205 | 110400 | 678449280 | 11500 | 11500 | 11500 | 11500 | 2 |
| 473 | 20231205 | 110300 | 678426280 | 11490 | 11490 | 11490 | 11490 | 355 |
| 474 | 20231205 | 110200 | 674347330 | 11490 | 11500 | 11500 | 11490 | 68 |
| 475 | 20231205 | 110100 | 673565480 | 11500 | 11500 | 11500 | 11500 | 35 |
| 476 | 20231205 | 110000 | 673162980 | 11500 | 11500 | 11500 | 11500 | 9 |
| 477 | 20231205 | 105900 | 673059480 | 11500 | 11500 | 11500 | 11500 | 3 |
| 478 | 20231205 | 105800 | 673024980 | 11500 | 11500 | 11500 | 11500 | 6 |
| 479 | 20231205 | 105700 | 672955980 | 11500 | 11500 | 11500 | 11500 | 34 |
| 480 | 20231205 | 105600 | 672564980 | 11500 | 11500 | 11500 | 11500 | 2 |
| 481 | 20231205 | 105500 | 672541980 | 11500 | 11490 | 11500 | 11480 | 24 |
| 482 | 20231205 | 105400 | 672266390 | 11500 | 11480 | 11500 | 11480 | 1679 |
| 483 | 20231205 | 105300 | 652990230 | 11450 | 11450 | 11480 | 11450 | 5328 |
| 484 | 20231205 | 105200 | 591843320 | 11460 | 11450 | 11460 | 11450 | 102 |
| 485 | 20231205 | 105100 | 590675400 | 11450 | 11460 | 11460 | 11450 | 13 |
| 486 | 20231205 | 105000 | 590526530 | 11450 | 11460 | 11460 | 11450 | 329 |
| 487 | 20231205 | 104900 | 586759470 | 11460 | 11460 | 11460 | 11460 | 48 |
| 488 | 20231205 | 104800 | 586209390 | 11450 | 11450 | 11450 | 11450 | 206 |
| 489 | 20231205 | 104700 | 583850690 | 11460 | 11460 | 11460 | 11460 | 2 |
| 490 | 20231205 | 104600 | 583827770 | 11460 | 11450 | 11460 | 11450 | 54 |
| 491 | 20231205 | 104500 | 583209440 | 11460 | 11460 | 11460 | 11460 | 39 |
| 492 | 20231205 | 104400 | 582762500 | 11460 | 11460 | 11460 | 11460 | 135 |
| 493 | 20231205 | 104300 | 581215400 | 11460 | 11460 | 11460 | 11450 | 117 |
| 494 | 20231205 | 104200 | 579875580 | 11460 | 11470 | 11470 | 11460 | 37 |
| 495 | 20231205 | 104100 | 579451540 | 11470 | 11450 | 11470 | 11450 | 102 |
| 496 | 20231205 | 104000 | 578283600 | 11450 | 11470 | 11470 | 11450 | 348 |
| 497 | 20231205 | 103900 | 574294950 | 11470 | 11470 | 11470 | 11470 | 2 |
| 498 | 20231205 | 103800 | 574272010 | 11460 | 11460 | 11470 | 11460 | 28 |
| 499 | 20231205 | 103700 | 573951110 | 11460 | 11480 | 11480 | 11460 | 194 |
| 500 | 20231205 | 103600 | 571724050 | 11480 | 11480 | 11480 | 11480 | 92 |
| 501 | 20231205 | 103500 | 570667890 | 11480 | 11480 | 11480 | 11480 | 2 |
| 502 | 20231205 | 103400 | 570644930 | 11460 | 11460 | 11460 | 11460 | 90 |
| 503 | 20231205 | 103300 | 569613530 | 11460 | 11450 | 11460 | 11450 | 53 |
| 504 | 20231205 | 103200 | 569006160 | 11450 | 11450 | 11450 | 11440 | 109 |
| 505 | 20231205 | 103100 | 567758210 | 11450 | 11460 | 11480 | 11450 | 717 |
| 506 | 20231205 | 103000 | 559547950 | 11450 | 11480 | 11480 | 11450 | 287 |
| 507 | 20231205 | 102900 | 556261390 | 11480 | 11480 | 11480 | 11480 | 10 |
| 508 | 20231205 | 102800 | 556146590 | 11480 | 11460 | 11480 | 11460 | 710 |
| 509 | 20231205 | 102700 | 548005600 | 11460 | 11480 | 11480 | 11460 | 323 |
| 510 | 20231205 | 102600 | 544302440 | 11480 | 11480 | 11480 | 11470 | 35 |
| 511 | 20231205 | 102500 | 543900670 | 11470 | 11460 | 11470 | 11460 | 19 |
| 512 | 20231205 | 102400 | 543682840 | 11460 | 11460 | 11460 | 11460 | 260 |
| 513 | 20231205 | 102300 | 540703240 | 11480 | 11470 | 11480 | 11470 | 47 |
| 514 | 20231205 | 102200 | 540164130 | 11470 | 11480 | 11480 | 11470 | 80 |
| 515 | 20231205 | 102100 | 539246220 | 11470 | 11470 | 11470 | 11470 | 102 |
| 516 | 20231205 | 102000 | 538076280 | 11470 | 11470 | 11480 | 11470 | 160 |
| 517 | 20231205 | 101900 | 536241060 | 11480 | 11480 | 11480 | 11480 | 39 |
| 518 | 20231205 | 101800 | 535793340 | 11480 | 11480 | 11480 | 11470 | 205 |
| 519 | 20231205 | 101700 | 533440940 | 11490 | 11490 | 11490 | 11490 | 22 |
| 520 | 20231205 | 101600 | 533188160 | 11490 | 11480 | 11490 | 11480 | 425 |
| 521 | 20231205 | 101500 | 528306780 | 11480 | 11470 | 11480 | 11470 | 101 |
| 522 | 20231205 | 101400 | 527148290 | 11480 | 11490 | 11490 | 11480 | 8 |
| 523 | 20231205 | 101300 | 527056430 | 11490 | 11490 | 11490 | 11490 | 17 |
| 524 | 20231205 | 101200 | 526861100 | 11490 | 11490 | 11490 | 11490 | 53 |
| 525 | 20231205 | 101100 | 526252130 | 11500 | 11510 | 11510 | 11500 | 572 |
| 526 | 20231205 | 101000 | 519673230 | 11520 | 11520 | 11520 | 11510 | 276 |
| 527 | 20231205 | 100900 | 516494430 | 11520 | 11530 | 11540 | 11520 | 153 |
| 528 | 20231205 | 100800 | 514730640 | 11530 | 11530 | 11530 | 11530 | 97 |
| 529 | 20231205 | 100700 | 513612230 | 11530 | 11550 | 11550 | 11530 | 936 |
| 530 | 20231205 | 100600 | 502816330 | 11550 | 11550 | 11560 | 11540 | 1624 |
| 531 | 20231205 | 100500 | 484059600 | 11560 | 11570 | 11570 | 11560 | 665 |
| 532 | 20231205 | 100400 | 476372180 | 11560 | 11560 | 11570 | 11560 | 261 |
| 533 | 20231205 | 100300 | 473353970 | 11560 | 11570 | 11570 | 11560 | 414 |
| 534 | 20231205 | 100200 | 468565090 | 11570 | 11570 | 11570 | 11550 | 245 |
| 535 | 20231205 | 100100 | 465732050 | 11570 | 11560 | 11570 | 11560 | 181 |
| 536 | 20231205 | 100000 | 463638840 | 11560 | 11560 | 11560 | 11560 | 155 |
| 537 | 20231205 | 095900 | 461847040 | 11540 | 11550 | 11560 | 11540 | 544 |
| 538 | 20231205 | 095800 | 455559050 | 11560 | 11560 | 11560 | 11560 | 31 |
| 539 | 20231205 | 095700 | 455200690 | 11540 | 11540 | 11540 | 11540 | 17 |
| 540 | 20231205 | 095600 | 455004510 | 11560 | 11540 | 11570 | 11540 | 670 |
| 541 | 20231205 | 095500 | 447261650 | 11540 | 11540 | 11540 | 11530 | 362 |
| 542 | 20231205 | 095400 | 443085270 | 11540 | 11530 | 11540 | 11530 | 116 |
| 543 | 20231205 | 095300 | 441747640 | 11530 | 11530 | 11540 | 11530 | 478 |
| 544 | 20231205 | 095200 | 436236080 | 11530 | 11560 | 11560 | 11530 | 512 |
| 545 | 20231205 | 095100 | 430323680 | 11560 | 11560 | 11560 | 11550 | 213 |
| 546 | 20231205 | 095000 | 427862520 | 11560 | 11570 | 11580 | 11560 | 75 |
| 547 | 20231205 | 094900 | 426995160 | 11580 | 11580 | 11580 | 11560 | 1138 |
| 548 | 20231205 | 094800 | 413822410 | 11580 | 11520 | 11580 | 11520 | 3646 |
| 549 | 20231205 | 094700 | 371723660 | 11520 | 11490 | 11520 | 11490 | 800 |
| 550 | 20231205 | 094600 | 362528060 | 11470 | 11480 | 11480 | 11470 | 353 |
| 551 | 20231205 | 094500 | 358477620 | 11470 | 11440 | 11470 | 11440 | 586 |
| 552 | 20231205 | 094400 | 351763000 | 11440 | 11470 | 11480 | 11440 | 1032 |
| 553 | 20231205 | 094300 | 339939400 | 11470 | 11460 | 11470 | 11460 | 73 |
| 554 | 20231205 | 094200 | 339102800 | 11460 | 11460 | 11480 | 11450 | 761 |
| 555 | 20231205 | 094100 | 330373020 | 11460 | 11450 | 11460 | 11450 | 168 |
| 556 | 20231205 | 094000 | 328447770 | 11460 | 11460 | 11460 | 11460 | 315 |
| 557 | 20231205 | 093900 | 324837870 | 11460 | 11470 | 11470 | 11460 | 725 |
| 558 | 20231205 | 093800 | 316528310 | 11470 | 11440 | 11470 | 11440 | 533 |
| 559 | 20231205 | 093700 | 310425720 | 11440 | 11410 | 11440 | 11410 | 107 |
| 560 | 20231205 | 093600 | 309202540 | 11430 | 11420 | 11430 | 11420 | 8 |
| 561 | 20231205 | 093500 | 309111130 | 11430 | 11390 | 11430 | 11390 | 1762 |
| 562 | 20231205 | 093400 | 289027610 | 11390 | 11390 | 11400 | 11390 | 138 |
| 563 | 20231205 | 093300 | 287455710 | 11380 | 11390 | 11400 | 11380 | 1969 |
| 564 | 20231205 | 093200 | 265037160 | 11390 | 11390 | 11390 | 11390 | 575 |
| 565 | 20231205 | 093100 | 258487910 | 11400 | 11390 | 11400 | 11390 | 362 |
| 566 | 20231205 | 093000 | 254364440 | 11390 | 11390 | 11390 | 11390 | 861 |
| 567 | 20231205 | 092900 | 244557650 | 11390 | 11390 | 11400 | 11390 | 80 |
| 568 | 20231205 | 092800 | 243646240 | 11390 | 11390 | 11390 | 11390 | 49 |
| 569 | 20231205 | 092700 | 243088130 | 11390 | 11380 | 11390 | 11380 | 210 |
| 570 | 20231205 | 092600 | 240696330 | 11380 | 11360 | 11380 | 11360 | 914 |
| 571 | 20231205 | 092500 | 230305320 | 11350 | 11340 | 11350 | 11340 | 213 |
| 572 | 20231205 | 092400 | 227887900 | 11360 | 11330 | 11360 | 11330 | 870 |
| 573 | 20231205 | 092300 | 218016330 | 11340 | 11350 | 11350 | 11340 | 1530 |
| 574 | 20231205 | 092200 | 200662500 | 11350 | 11360 | 11360 | 11350 | 200 |
| 575 | 20231205 | 092100 | 198392050 | 11360 | 11360 | 11360 | 11360 | 9 |
| 576 | 20231205 | 092000 | 198289810 | 11350 | 11370 | 11370 | 11350 | 1026 |
| 577 | 20231205 | 091900 | 186635350 | 11370 | 11340 | 11370 | 11340 | 668 |
| 578 | 20231205 | 091800 | 179054840 | 11340 | 11360 | 11360 | 11340 | 565 |
| 579 | 20231205 | 091700 | 172643270 | 11360 | 11360 | 11360 | 11360 | 256 |
| 580 | 20231205 | 091600 | 169735110 | 11360 | 11360 | 11360 | 11350 | 68 |
| 581 | 20231205 | 091500 | 168962730 | 11360 | 11350 | 11360 | 11350 | 457 |
| 582 | 20231205 | 091400 | 163773360 | 11350 | 11360 | 11360 | 11350 | 836 |
| 583 | 20231205 | 091300 | 154277520 | 11360 | 11360 | 11360 | 11350 | 499 |
| 584 | 20231205 | 091200 | 148610880 | 11360 | 11340 | 11360 | 11340 | 6 |
| 585 | 20231205 | 091100 | 148542740 | 11340 | 11340 | 11340 | 11330 | 386 |
| 586 | 20231205 | 091000 | 144165520 | 11340 | 11330 | 11340 | 11330 | 678 |
| 587 | 20231205 | 090900 | 136483470 | 11330 | 11340 | 11340 | 11330 | 648 |
| 588 | 20231205 | 090800 | 129136040 | 11370 | 11350 | 11380 | 11340 | 260 |
| 589 | 20231205 | 090700 | 126186480 | 11350 | 11390 | 11390 | 11350 | 299 |
| 590 | 20231205 | 090600 | 122786040 | 11390 | 11400 | 11400 | 11380 | 258 |
| 591 | 20231205 | 090500 | 119848030 | 11400 | 11400 | 11400 | 11400 | 52 |
| 592 | 20231205 | 090400 | 119255230 | 11400 | 11380 | 11450 | 11380 | 1782 |
| 593 | 20231205 | 090300 | 98940170 | 11380 | 11380 | 11390 | 11380 | 305 |
| 594 | 20231205 | 090200 | 95468270 | 11330 | 11390 | 11390 | 11330 | 33 |
| 595 | 20231205 | 090100 | 95092570 | 11330 | 11400 | 11400 | 11320 | 586 |
| 596 | 20231205 | 090000 | 88449040 | 11400 | 11320 | 11400 | 11320 | 6364 |