29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 1655 |
| 3 | 20231205 | 184700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 4 | 20231205 | 184600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 5 | 20231205 | 184500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 6 | 20231205 | 184400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 7 | 20231205 | 184300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 8 | 20231205 | 184200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 9 | 20231205 | 184100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 10 | 20231205 | 184000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 11 | 20231205 | 183900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 12 | 20231205 | 183800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 13 | 20231205 | 183700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 14 | 20231205 | 183600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 15 | 20231205 | 183500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 16 | 20231205 | 183400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 17 | 20231205 | 183300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 18 | 20231205 | 183200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 19 | 20231205 | 183100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 20 | 20231205 | 183000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 21 | 20231205 | 182900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 22 | 20231205 | 182800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 23 | 20231205 | 182700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 24 | 20231205 | 182600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 25 | 20231205 | 182500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 26 | 20231205 | 182400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 27 | 20231205 | 182300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 28 | 20231205 | 182200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 29 | 20231205 | 182100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 30 | 20231205 | 182000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 31 | 20231205 | 181900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 32 | 20231205 | 181800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 1655 |
| 33 | 20231205 | 181700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 34 | 20231205 | 181600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 35 | 20231205 | 181500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 36 | 20231205 | 181400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 37 | 20231205 | 181300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 38 | 20231205 | 181200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 39 | 20231205 | 181100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 40 | 20231205 | 181000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 41 | 20231205 | 180900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 42 | 20231205 | 180800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 43 | 20231205 | 180700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 44 | 20231205 | 180600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 45 | 20231205 | 180500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 46 | 20231205 | 180400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 47 | 20231205 | 180300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 48 | 20231205 | 180200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 49 | 20231205 | 180100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 50 | 20231205 | 180000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 51 | 20231205 | 175900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 52 | 20231205 | 175800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 53 | 20231205 | 175700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 54 | 20231205 | 175600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 55 | 20231205 | 175500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 56 | 20231205 | 175400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 57 | 20231205 | 175300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 58 | 20231205 | 175200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 59 | 20231205 | 175100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 60 | 20231205 | 175000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 61 | 20231205 | 174900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 62 | 20231205 | 174800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 1655 |
| 63 | 20231205 | 174700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 64 | 20231205 | 174600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 65 | 20231205 | 174500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 66 | 20231205 | 174400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 67 | 20231205 | 174300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 68 | 20231205 | 174200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 69 | 20231205 | 174100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 70 | 20231205 | 174000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 71 | 20231205 | 173900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 72 | 20231205 | 173800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 73 | 20231205 | 173700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 74 | 20231205 | 173600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 75 | 20231205 | 173500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 76 | 20231205 | 173400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 77 | 20231205 | 173300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 78 | 20231205 | 173200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 79 | 20231205 | 173100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 80 | 20231205 | 173000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 81 | 20231205 | 172900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 82 | 20231205 | 172800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 83 | 20231205 | 172700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 84 | 20231205 | 172600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 85 | 20231205 | 172500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 86 | 20231205 | 172400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 87 | 20231205 | 172300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 88 | 20231205 | 172200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 89 | 20231205 | 172100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 90 | 20231205 | 172000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 91 | 20231205 | 171900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 92 | 20231205 | 171800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 1655 |
| 93 | 20231205 | 171700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 94 | 20231205 | 171600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 95 | 20231205 | 171500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 96 | 20231205 | 171400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 97 | 20231205 | 171300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 98 | 20231205 | 171200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 99 | 20231205 | 171100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 100 | 20231205 | 171000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 101 | 20231205 | 170900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 102 | 20231205 | 170800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 103 | 20231205 | 170700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 104 | 20231205 | 170600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 105 | 20231205 | 170500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 106 | 20231205 | 170400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 107 | 20231205 | 170300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 108 | 20231205 | 170200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 109 | 20231205 | 170100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 110 | 20231205 | 170000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 111 | 20231205 | 165900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 112 | 20231205 | 165800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 113 | 20231205 | 165700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 114 | 20231205 | 165600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 115 | 20231205 | 165500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 116 | 20231205 | 165400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 117 | 20231205 | 165300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 118 | 20231205 | 165200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 119 | 20231205 | 165100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 120 | 20231205 | 165000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 121 | 20231205 | 164900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 122 | 20231205 | 164800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 1655 |
| 123 | 20231205 | 164700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 124 | 20231205 | 164600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 125 | 20231205 | 164500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 126 | 20231205 | 164400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 127 | 20231205 | 164300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 128 | 20231205 | 164200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 129 | 20231205 | 164100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 130 | 20231205 | 164000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 131 | 20231205 | 163900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 132 | 20231205 | 163800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 133 | 20231205 | 163700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 134 | 20231205 | 163600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 135 | 20231205 | 163500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 136 | 20231205 | 163400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 137 | 20231205 | 163300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 138 | 20231205 | 163200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 139 | 20231205 | 163100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 140 | 20231205 | 163000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 141 | 20231205 | 162900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 142 | 20231205 | 162800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 143 | 20231205 | 162700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 144 | 20231205 | 162600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 145 | 20231205 | 162500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 146 | 20231205 | 162400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 147 | 20231205 | 162300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 148 | 20231205 | 162200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 149 | 20231205 | 162100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 150 | 20231205 | 162000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 151 | 20231205 | 161900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 152 | 20231205 | 161800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 1655 |
| 153 | 20231205 | 161700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 154 | 20231205 | 161600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 155 | 20231205 | 161500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 156 | 20231205 | 161400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 157 | 20231205 | 161300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 158 | 20231205 | 161200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 159 | 20231205 | 161100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 160 | 20231205 | 161000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 161 | 20231205 | 160900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 162 | 20231205 | 160800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 163 | 20231205 | 160700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 164 | 20231205 | 160600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 165 | 20231205 | 160500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 166 | 20231205 | 160400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 167 | 20231205 | 160300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 168 | 20231205 | 160200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 169 | 20231205 | 160100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 170 | 20231205 | 160000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 171 | 20231205 | 155900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 172 | 20231205 | 155800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 173 | 20231205 | 155700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 174 | 20231205 | 155600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 175 | 20231205 | 155500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 176 | 20231205 | 155400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 177 | 20231205 | 155300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 178 | 20231205 | 155200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 179 | 20231205 | 155100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 180 | 20231205 | 155000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 181 | 20231205 | 154900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 182 | 20231205 | 154800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 1655 |
| 183 | 20231205 | 154700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 184 | 20231205 | 154600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 185 | 20231205 | 154500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 186 | 20231205 | 154400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 187 | 20231205 | 154300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 188 | 20231205 | 154200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 189 | 20231205 | 154100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 190 | 20231205 | 154000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 191 | 20231205 | 153900 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 192 | 20231205 | 153800 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 193 | 20231205 | 153700 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 194 | 20231205 | 153600 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 195 | 20231205 | 153500 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 196 | 20231205 | 153400 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 197 | 20231205 | 153300 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 198 | 20231205 | 153200 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 199 | 20231205 | 153100 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 0 |
| 200 | 20231205 | 153000 | 1046358140 | 7400 | 7400 | 7400 | 7400 | 1655 |
| 201 | 20231205 | 152900 | 1034111140 | 7420 | 7420 | 7420 | 7420 | 0 |
| 202 | 20231205 | 152800 | 1034111140 | 7420 | 7420 | 7420 | 7420 | 0 |
| 203 | 20231205 | 152700 | 1034111140 | 7420 | 7420 | 7420 | 7420 | 0 |
| 204 | 20231205 | 152600 | 1034111140 | 7420 | 7420 | 7420 | 7420 | 0 |
| 205 | 20231205 | 152500 | 1034111140 | 7420 | 7420 | 7420 | 7420 | 0 |
| 206 | 20231205 | 152400 | 1034111140 | 7420 | 7420 | 7420 | 7420 | 0 |
| 207 | 20231205 | 152300 | 1034111140 | 7420 | 7420 | 7420 | 7420 | 0 |
| 208 | 20231205 | 152200 | 1034111140 | 7420 | 7420 | 7420 | 7420 | 0 |
| 209 | 20231205 | 152100 | 1034111140 | 7420 | 7420 | 7420 | 7420 | 0 |
| 210 | 20231205 | 152000 | 1034111140 | 7420 | 7420 | 7420 | 7420 | 0 |
| 211 | 20231205 | 151900 | 1034111140 | 7420 | 7420 | 7420 | 7400 | 299 |
| 212 | 20231205 | 151800 | 1031898100 | 7410 | 7400 | 7420 | 7390 | 219 |
| 213 | 20231205 | 151700 | 1030278310 | 7390 | 7410 | 7410 | 7390 | 818 |
| 214 | 20231205 | 151600 | 1024225280 | 7410 | 7420 | 7420 | 7400 | 160 |
| 215 | 20231205 | 151500 | 1023040840 | 7420 | 7410 | 7420 | 7400 | 579 |
| 216 | 20231205 | 151400 | 1018754720 | 7410 | 7400 | 7410 | 7400 | 587 |
| 217 | 20231205 | 151300 | 1014410540 | 7410 | 7410 | 7410 | 7410 | 229 |
| 218 | 20231205 | 151200 | 1012713650 | 7400 | 7410 | 7410 | 7400 | 210 |
| 219 | 20231205 | 151100 | 1011159520 | 7410 | 7390 | 7410 | 7390 | 77 |
| 220 | 20231205 | 151000 | 1010589890 | 7380 | 7410 | 7410 | 7380 | 2381 |
| 221 | 20231205 | 150900 | 993002160 | 7410 | 7420 | 7420 | 7410 | 165 |
| 222 | 20231205 | 150800 | 991779330 | 7410 | 7400 | 7410 | 7400 | 631 |
| 223 | 20231205 | 150700 | 987107060 | 7410 | 7410 | 7410 | 7410 | 33 |
| 224 | 20231205 | 150600 | 986862530 | 7410 | 7400 | 7410 | 7400 | 76 |
| 225 | 20231205 | 150500 | 986299850 | 7410 | 7400 | 7410 | 7400 | 286 |
| 226 | 20231205 | 150400 | 984183100 | 7400 | 7410 | 7410 | 7390 | 250 |
| 227 | 20231205 | 150300 | 982334870 | 7400 | 7400 | 7410 | 7390 | 1236 |
| 228 | 20231205 | 150200 | 973188860 | 7400 | 7410 | 7410 | 7400 | 533 |
| 229 | 20231205 | 150100 | 969242580 | 7400 | 7410 | 7410 | 7400 | 4094 |
| 230 | 20231205 | 150000 | 938946520 | 7410 | 7410 | 7410 | 7400 | 190 |
| 231 | 20231205 | 145900 | 937539100 | 7410 | 7400 | 7420 | 7400 | 369 |
| 232 | 20231205 | 145800 | 934806720 | 7410 | 7410 | 7420 | 7410 | 1209 |
| 233 | 20231205 | 145700 | 925848000 | 7400 | 7420 | 7420 | 7400 | 4160 |
| 234 | 20231205 | 145600 | 895047980 | 7410 | 7420 | 7420 | 7410 | 169 |
| 235 | 20231205 | 145500 | 893795490 | 7410 | 7430 | 7430 | 7410 | 240 |
| 236 | 20231205 | 145400 | 892015700 | 7430 | 7430 | 7430 | 7420 | 197 |
| 237 | 20231205 | 145300 | 890553550 | 7420 | 7420 | 7430 | 7420 | 170 |
| 238 | 20231205 | 145200 | 889292000 | 7420 | 7420 | 7420 | 7410 | 191 |
| 239 | 20231205 | 145100 | 887876300 | 7420 | 7430 | 7430 | 7410 | 537 |
| 240 | 20231205 | 145000 | 883892790 | 7420 | 7420 | 7420 | 7420 | 215 |
| 241 | 20231205 | 144900 | 882297490 | 7410 | 7430 | 7430 | 7410 | 189 |
| 242 | 20231205 | 144800 | 880895550 | 7430 | 7410 | 7430 | 7410 | 358 |
| 243 | 20231205 | 144700 | 878240890 | 7410 | 7410 | 7420 | 7410 | 165 |
| 244 | 20231205 | 144600 | 877017980 | 7410 | 7410 | 7420 | 7410 | 428 |
| 245 | 20231205 | 144500 | 873845950 | 7410 | 7420 | 7420 | 7410 | 3160 |
| 246 | 20231205 | 144400 | 850429850 | 7420 | 7430 | 7430 | 7420 | 130 |
| 247 | 20231205 | 144300 | 849465040 | 7430 | 7430 | 7430 | 7410 | 371 |
| 248 | 20231205 | 144200 | 846713160 | 7430 | 7430 | 7430 | 7420 | 86 |
| 249 | 20231205 | 144100 | 846074660 | 7420 | 7430 | 7430 | 7420 | 55 |
| 250 | 20231205 | 144000 | 845666400 | 7430 | 7420 | 7430 | 7410 | 298 |
| 251 | 20231205 | 143900 | 843454920 | 7420 | 7420 | 7420 | 7410 | 193 |
| 252 | 20231205 | 143800 | 842023340 | 7420 | 7420 | 7420 | 7410 | 241 |
| 253 | 20231205 | 143700 | 840237050 | 7420 | 7420 | 7420 | 7410 | 305 |
| 254 | 20231205 | 143600 | 837976480 | 7410 | 7430 | 7430 | 7410 | 2579 |
| 255 | 20231205 | 143500 | 818840380 | 7420 | 7430 | 7430 | 7420 | 181 |
| 256 | 20231205 | 143400 | 817496840 | 7420 | 7430 | 7430 | 7420 | 418 |
| 257 | 20231205 | 143300 | 814395050 | 7420 | 7440 | 7440 | 7420 | 245 |
| 258 | 20231205 | 143200 | 812575680 | 7430 | 7430 | 7440 | 7430 | 219 |
| 259 | 20231205 | 143100 | 810948400 | 7440 | 7440 | 7440 | 7430 | 232 |
| 260 | 20231205 | 143000 | 809224430 | 7440 | 7440 | 7440 | 7440 | 31 |
| 261 | 20231205 | 142900 | 808993790 | 7430 | 7440 | 7440 | 7420 | 1476 |
| 262 | 20231205 | 142800 | 798035710 | 7430 | 7430 | 7430 | 7430 | 540 |
| 263 | 20231205 | 142700 | 794023510 | 7440 | 7450 | 7450 | 7440 | 43 |
| 264 | 20231205 | 142600 | 793703480 | 7440 | 7450 | 7450 | 7430 | 1058 |
| 265 | 20231205 | 142500 | 785841020 | 7450 | 7440 | 7450 | 7440 | 235 |
| 266 | 20231205 | 142400 | 784092470 | 7440 | 7440 | 7440 | 7430 | 151 |
| 267 | 20231205 | 142300 | 782969510 | 7440 | 7430 | 7440 | 7430 | 768 |
| 268 | 20231205 | 142200 | 777259100 | 7430 | 7430 | 7440 | 7430 | 387 |
| 269 | 20231205 | 142100 | 774383580 | 7430 | 7430 | 7440 | 7430 | 531 |
| 270 | 20231205 | 142000 | 770437970 | 7430 | 7430 | 7430 | 7430 | 57 |
| 271 | 20231205 | 141900 | 770014460 | 7430 | 7440 | 7440 | 7430 | 250 |
| 272 | 20231205 | 141800 | 768156750 | 7450 | 7430 | 7450 | 7430 | 66 |
| 273 | 20231205 | 141700 | 767666010 | 7460 | 7440 | 7470 | 7440 | 607 |
| 274 | 20231205 | 141600 | 763136310 | 7420 | 7430 | 7440 | 7420 | 2219 |
| 275 | 20231205 | 141500 | 746649580 | 7440 | 7440 | 7440 | 7430 | 235 |
| 276 | 20231205 | 141400 | 744903380 | 7430 | 7430 | 7430 | 7430 | 155 |
| 277 | 20231205 | 141300 | 743751730 | 7430 | 7430 | 7440 | 7430 | 205 |
| 278 | 20231205 | 141200 | 742228500 | 7440 | 7440 | 7440 | 7430 | 259 |
| 279 | 20231205 | 141100 | 740304000 | 7430 | 7440 | 7440 | 7430 | 129 |
| 280 | 20231205 | 141000 | 739344880 | 7440 | 7440 | 7440 | 7430 | 191 |
| 281 | 20231205 | 140900 | 737925630 | 7440 | 7430 | 7440 | 7430 | 281 |
| 282 | 20231205 | 140800 | 735836280 | 7430 | 7430 | 7430 | 7430 | 153 |
| 283 | 20231205 | 140700 | 734699490 | 7430 | 7430 | 7440 | 7430 | 369 |
| 284 | 20231205 | 140600 | 731957670 | 7430 | 7430 | 7430 | 7430 | 211 |
| 285 | 20231205 | 140500 | 730389940 | 7430 | 7430 | 7440 | 7430 | 141 |
| 286 | 20231205 | 140400 | 729342280 | 7430 | 7440 | 7440 | 7430 | 236 |
| 287 | 20231205 | 140300 | 727588640 | 7440 | 7440 | 7440 | 7440 | 137 |
| 288 | 20231205 | 140200 | 726569360 | 7440 | 7450 | 7450 | 7440 | 72 |
| 289 | 20231205 | 140100 | 726033580 | 7450 | 7430 | 7450 | 7430 | 193 |
| 290 | 20231205 | 140000 | 724599280 | 7430 | 7430 | 7430 | 7430 | 240 |
| 291 | 20231205 | 135900 | 722816080 | 7430 | 7440 | 7440 | 7430 | 199 |
| 292 | 20231205 | 135800 | 721336730 | 7430 | 7440 | 7440 | 7430 | 307 |
| 293 | 20231205 | 135700 | 719055690 | 7430 | 7440 | 7440 | 7430 | 322 |
| 294 | 20231205 | 135600 | 716663180 | 7440 | 7440 | 7440 | 7430 | 61 |
| 295 | 20231205 | 135500 | 716209760 | 7430 | 7430 | 7430 | 7430 | 159 |
| 296 | 20231205 | 135400 | 715028390 | 7440 | 7430 | 7440 | 7430 | 130 |
| 297 | 20231205 | 135300 | 714062480 | 7450 | 7430 | 7450 | 7430 | 200 |
| 298 | 20231205 | 135200 | 712574470 | 7430 | 7430 | 7430 | 7430 | 48 |
| 299 | 20231205 | 135100 | 712217830 | 7440 | 7440 | 7440 | 7440 | 129 |
| 300 | 20231205 | 135000 | 711258070 | 7450 | 7440 | 7450 | 7440 | 199 |
| 301 | 20231205 | 134900 | 709777380 | 7440 | 7440 | 7440 | 7440 | 66 |
| 302 | 20231205 | 134800 | 709286340 | 7440 | 7450 | 7450 | 7430 | 151 |
| 303 | 20231205 | 134700 | 708163330 | 7440 | 7440 | 7440 | 7430 | 157 |
| 304 | 20231205 | 134600 | 706996300 | 7440 | 7450 | 7450 | 7440 | 55 |
| 305 | 20231205 | 134500 | 706587020 | 7450 | 7450 | 7450 | 7440 | 115 |
| 306 | 20231205 | 134400 | 705731250 | 7440 | 7450 | 7450 | 7440 | 236 |
| 307 | 20231205 | 134300 | 703974870 | 7450 | 7460 | 7460 | 7450 | 54 |
| 308 | 20231205 | 134200 | 703572510 | 7470 | 7450 | 7470 | 7440 | 233 |
| 309 | 20231205 | 134100 | 701837060 | 7450 | 7450 | 7450 | 7450 | 0 |
| 310 | 20231205 | 134000 | 701837060 | 7450 | 7460 | 7460 | 7450 | 136 |
| 311 | 20231205 | 133900 | 700822980 | 7450 | 7430 | 7460 | 7430 | 313 |
| 312 | 20231205 | 133800 | 698493860 | 7450 | 7430 | 7450 | 7430 | 1629 |
| 313 | 20231205 | 133700 | 686390370 | 7430 | 7430 | 7430 | 7430 | 48 |
| 314 | 20231205 | 133600 | 686033730 | 7470 | 7440 | 7470 | 7430 | 5753 |
| 315 | 20231205 | 133500 | 643276630 | 7450 | 7450 | 7450 | 7450 | 169 |
| 316 | 20231205 | 133400 | 642017580 | 7440 | 7460 | 7460 | 7440 | 177 |
| 317 | 20231205 | 133300 | 640699270 | 7450 | 7460 | 7460 | 7450 | 191 |
| 318 | 20231205 | 133200 | 639275340 | 7460 | 7450 | 7460 | 7450 | 97 |
| 319 | 20231205 | 133100 | 638552280 | 7460 | 7460 | 7470 | 7460 | 11 |
| 320 | 20231205 | 133000 | 638470180 | 7450 | 7450 | 7450 | 7450 | 298 |
| 321 | 20231205 | 132900 | 636250080 | 7450 | 7450 | 7450 | 7450 | 0 |
| 322 | 20231205 | 132800 | 636250080 | 7450 | 7460 | 7460 | 7450 | 179 |
| 323 | 20231205 | 132700 | 634916230 | 7450 | 7450 | 7450 | 7450 | 1155 |
| 324 | 20231205 | 132600 | 626311480 | 7460 | 7460 | 7460 | 7460 | 44 |
| 325 | 20231205 | 132500 | 625983240 | 7470 | 7450 | 7470 | 7450 | 145 |
| 326 | 20231205 | 132400 | 624902880 | 7450 | 7460 | 7460 | 7450 | 134 |
| 327 | 20231205 | 132300 | 623904110 | 7460 | 7460 | 7460 | 7450 | 79 |
| 328 | 20231205 | 132200 | 623315390 | 7440 | 7450 | 7450 | 7440 | 165 |
| 329 | 20231205 | 132100 | 622086620 | 7450 | 7450 | 7460 | 7450 | 393 |
| 330 | 20231205 | 132000 | 619158740 | 7460 | 7460 | 7460 | 7460 | 11 |
| 331 | 20231205 | 131900 | 619076680 | 7450 | 7440 | 7450 | 7440 | 214 |
| 332 | 20231205 | 131800 | 617482860 | 7460 | 7440 | 7460 | 7440 | 151 |
| 333 | 20231205 | 131700 | 616357360 | 7460 | 7440 | 7460 | 7430 | 355 |
| 334 | 20231205 | 131600 | 613718030 | 7440 | 7440 | 7440 | 7440 | 175 |
| 335 | 20231205 | 131500 | 612416030 | 7450 | 7450 | 7450 | 7450 | 50 |
| 336 | 20231205 | 131400 | 612043530 | 7460 | 7440 | 7460 | 7440 | 143 |
| 337 | 20231205 | 131300 | 610979510 | 7430 | 7450 | 7450 | 7430 | 1448 |
| 338 | 20231205 | 131200 | 600206840 | 7450 | 7450 | 7450 | 7440 | 279 |
| 339 | 20231205 | 131100 | 598128380 | 7460 | 7450 | 7460 | 7450 | 147 |
| 340 | 20231205 | 131000 | 597033090 | 7450 | 7470 | 7470 | 7440 | 127 |
| 341 | 20231205 | 130900 | 596087330 | 7460 | 7450 | 7460 | 7450 | 351 |
| 342 | 20231205 | 130800 | 593470470 | 7450 | 7450 | 7460 | 7450 | 130 |
| 343 | 20231205 | 130700 | 592501940 | 7450 | 7460 | 7460 | 7450 | 87 |
| 344 | 20231205 | 130600 | 591853760 | 7450 | 7440 | 7460 | 7440 | 282 |
| 345 | 20231205 | 130500 | 589753290 | 7440 | 7440 | 7440 | 7440 | 128 |
| 346 | 20231205 | 130400 | 588800970 | 7440 | 7450 | 7450 | 7440 | 103 |
| 347 | 20231205 | 130300 | 588034530 | 7450 | 7440 | 7450 | 7440 | 141 |
| 348 | 20231205 | 130200 | 586985390 | 7440 | 7450 | 7450 | 7440 | 100 |
| 349 | 20231205 | 130100 | 586241340 | 7440 | 7440 | 7440 | 7440 | 114 |
| 350 | 20231205 | 130000 | 585393180 | 7450 | 7450 | 7450 | 7440 | 318 |
| 351 | 20231205 | 125900 | 583025560 | 7450 | 7450 | 7450 | 7450 | 49 |
| 352 | 20231205 | 125800 | 582660510 | 7450 | 7440 | 7450 | 7440 | 159 |
| 353 | 20231205 | 125700 | 581477530 | 7440 | 7440 | 7440 | 7440 | 139 |
| 354 | 20231205 | 125600 | 580443370 | 7440 | 7440 | 7440 | 7440 | 0 |
| 355 | 20231205 | 125500 | 580443370 | 7440 | 7440 | 7440 | 7440 | 48 |
| 356 | 20231205 | 125400 | 580086250 | 7440 | 7440 | 7440 | 7440 | 467 |
| 357 | 20231205 | 125300 | 576611770 | 7440 | 7440 | 7440 | 7440 | 0 |
| 358 | 20231205 | 125200 | 576611770 | 7440 | 7440 | 7440 | 7440 | 110 |
| 359 | 20231205 | 125100 | 575793370 | 7440 | 7450 | 7450 | 7440 | 202 |
| 360 | 20231205 | 125000 | 574288950 | 7450 | 7450 | 7450 | 7450 | 10 |
| 361 | 20231205 | 124900 | 574214450 | 7440 | 7440 | 7440 | 7440 | 221 |
| 362 | 20231205 | 124800 | 572570210 | 7450 | 7440 | 7450 | 7440 | 146 |
| 363 | 20231205 | 124700 | 571483760 | 7440 | 7450 | 7450 | 7440 | 83 |
| 364 | 20231205 | 124600 | 570865710 | 7440 | 7440 | 7440 | 7440 | 48 |
| 365 | 20231205 | 124500 | 570508590 | 7470 | 7450 | 7470 | 7440 | 121 |
| 366 | 20231205 | 124400 | 569607670 | 7440 | 7440 | 7440 | 7440 | 47 |
| 367 | 20231205 | 124300 | 569257990 | 7440 | 7440 | 7440 | 7430 | 327 |
| 368 | 20231205 | 124200 | 566825590 | 7440 | 7440 | 7440 | 7440 | 83 |
| 369 | 20231205 | 124100 | 566208070 | 7430 | 7440 | 7440 | 7430 | 63 |
| 370 | 20231205 | 124000 | 565739830 | 7440 | 7450 | 7450 | 7430 | 237 |
| 371 | 20231205 | 123900 | 563977350 | 7450 | 7440 | 7450 | 7440 | 93 |
| 372 | 20231205 | 123800 | 563285410 | 7430 | 7450 | 7450 | 7430 | 49 |
| 373 | 20231205 | 123700 | 562921320 | 7440 | 7430 | 7440 | 7430 | 220 |
| 374 | 20231205 | 123600 | 561284990 | 7440 | 7440 | 7440 | 7440 | 97 |
| 375 | 20231205 | 123500 | 560563310 | 7430 | 7440 | 7440 | 7430 | 156 |
| 376 | 20231205 | 123400 | 559403150 | 7440 | 7440 | 7440 | 7440 | 100 |
| 377 | 20231205 | 123300 | 558659150 | 7440 | 7440 | 7440 | 7440 | 83 |
| 378 | 20231205 | 123200 | 558041630 | 7440 | 7440 | 7450 | 7440 | 163 |
| 379 | 20231205 | 123100 | 556828900 | 7450 | 7440 | 7450 | 7430 | 116 |
| 380 | 20231205 | 123000 | 555966520 | 7440 | 7440 | 7440 | 7440 | 141 |
| 381 | 20231205 | 122900 | 554917480 | 7430 | 7450 | 7450 | 7430 | 93 |
| 382 | 20231205 | 122800 | 554225570 | 7440 | 7440 | 7440 | 7440 | 1726 |
| 383 | 20231205 | 122700 | 541384130 | 7440 | 7440 | 7440 | 7440 | 0 |
| 384 | 20231205 | 122600 | 541384130 | 7440 | 7450 | 7450 | 7440 | 210 |
| 385 | 20231205 | 122500 | 539821650 | 7440 | 7440 | 7440 | 7440 | 48 |
| 386 | 20231205 | 122400 | 539464530 | 7440 | 7440 | 7440 | 7440 | 180 |
| 387 | 20231205 | 122300 | 538125330 | 7450 | 7450 | 7460 | 7430 | 110 |
| 388 | 20231205 | 122200 | 537306780 | 7450 | 7430 | 7450 | 7430 | 58 |
| 389 | 20231205 | 122100 | 536875640 | 7440 | 7440 | 7440 | 7440 | 225 |
| 390 | 20231205 | 122000 | 535201640 | 7430 | 7440 | 7440 | 7430 | 48 |
| 391 | 20231205 | 121900 | 534844990 | 7440 | 7450 | 7450 | 7430 | 89 |
| 392 | 20231205 | 121800 | 534183300 | 7440 | 7440 | 7440 | 7440 | 196 |
| 393 | 20231205 | 121700 | 532725060 | 7430 | 7450 | 7450 | 7430 | 49 |
| 394 | 20231205 | 121600 | 532360970 | 7440 | 7430 | 7440 | 7430 | 107 |
| 395 | 20231205 | 121500 | 531565370 | 7440 | 7440 | 7440 | 7440 | 217 |
| 396 | 20231205 | 121400 | 529950890 | 7430 | 7430 | 7430 | 7430 | 48 |
| 397 | 20231205 | 121300 | 529594250 | 7460 | 7430 | 7460 | 7430 | 405 |
| 398 | 20231205 | 121200 | 526577460 | 7430 | 7430 | 7430 | 7430 | 1 |
| 399 | 20231205 | 121100 | 526570030 | 7430 | 7430 | 7430 | 7430 | 146 |
| 400 | 20231205 | 121000 | 525485250 | 7430 | 7430 | 7430 | 7430 | 222 |
| 401 | 20231205 | 120900 | 523835790 | 7440 | 7440 | 7440 | 7440 | 142 |
| 402 | 20231205 | 120800 | 522779310 | 7430 | 7430 | 7430 | 7430 | 149 |
| 403 | 20231205 | 120700 | 521672240 | 7440 | 7450 | 7450 | 7430 | 54 |
| 404 | 20231205 | 120600 | 521270950 | 7430 | 7430 | 7430 | 7430 | 0 |
| 405 | 20231205 | 120500 | 521270950 | 7430 | 7420 | 7430 | 7420 | 316 |
| 406 | 20231205 | 120400 | 518923540 | 7420 | 7420 | 7420 | 7420 | 694 |
| 407 | 20231205 | 120300 | 513774060 | 7440 | 7430 | 7440 | 7430 | 325 |
| 408 | 20231205 | 120200 | 511358560 | 7420 | 7420 | 7420 | 7420 | 48 |
| 409 | 20231205 | 120100 | 511002400 | 7440 | 7420 | 7440 | 7420 | 49 |
| 410 | 20231205 | 120000 | 510638800 | 7430 | 7430 | 7430 | 7430 | 0 |
| 411 | 20231205 | 115900 | 510638800 | 7430 | 7430 | 7430 | 7430 | 1990 |
| 412 | 20231205 | 115800 | 495853100 | 7430 | 7430 | 7430 | 7430 | 47 |
| 413 | 20231205 | 115700 | 495503890 | 7430 | 7430 | 7430 | 7430 | 56 |
| 414 | 20231205 | 115600 | 495087810 | 7430 | 7430 | 7430 | 7420 | 1051 |
| 415 | 20231205 | 115500 | 487279360 | 7430 | 7440 | 7440 | 7430 | 118 |
| 416 | 20231205 | 115400 | 486402610 | 7430 | 7430 | 7430 | 7430 | 7 |
| 417 | 20231205 | 115300 | 486350600 | 7430 | 7430 | 7430 | 7430 | 48 |
| 418 | 20231205 | 115200 | 485993960 | 7440 | 7430 | 7440 | 7430 | 201 |
| 419 | 20231205 | 115100 | 484499670 | 7430 | 7430 | 7430 | 7430 | 16 |
| 420 | 20231205 | 115000 | 484380790 | 7430 | 7430 | 7430 | 7430 | 231 |
| 421 | 20231205 | 114900 | 482664460 | 7430 | 7430 | 7430 | 7430 | 102 |
| 422 | 20231205 | 114800 | 481906600 | 7430 | 7430 | 7430 | 7430 | 0 |
| 423 | 20231205 | 114700 | 481906600 | 7430 | 7430 | 7440 | 7430 | 292 |
| 424 | 20231205 | 114600 | 479736770 | 7430 | 7440 | 7440 | 7430 | 247 |
| 425 | 20231205 | 114500 | 477899570 | 7430 | 7430 | 7430 | 7430 | 0 |
| 426 | 20231205 | 114400 | 477899570 | 7430 | 7430 | 7430 | 7430 | 48 |
| 427 | 20231205 | 114300 | 477542930 | 7440 | 7440 | 7440 | 7430 | 214 |
| 428 | 20231205 | 114200 | 475951240 | 7430 | 7440 | 7440 | 7430 | 311 |
| 429 | 20231205 | 114100 | 473639400 | 7420 | 7430 | 7430 | 7420 | 152 |
| 430 | 20231205 | 114000 | 472510520 | 7430 | 7430 | 7430 | 7430 | 113 |
| 431 | 20231205 | 113900 | 471670930 | 7430 | 7430 | 7430 | 7430 | 105 |
| 432 | 20231205 | 113800 | 470890780 | 7430 | 7440 | 7440 | 7430 | 142 |
| 433 | 20231205 | 113700 | 469835700 | 7430 | 7430 | 7430 | 7430 | 106 |
| 434 | 20231205 | 113600 | 469048120 | 7430 | 7440 | 7440 | 7430 | 190 |
| 435 | 20231205 | 113500 | 467635750 | 7430 | 7440 | 7440 | 7430 | 277 |
| 436 | 20231205 | 113400 | 465575340 | 7440 | 7450 | 7450 | 7440 | 83 |
| 437 | 20231205 | 113300 | 464957470 | 7450 | 7450 | 7460 | 7450 | 121 |
| 438 | 20231205 | 113200 | 464056010 | 7450 | 7450 | 7450 | 7450 | 225 |
| 439 | 20231205 | 113100 | 462379760 | 7440 | 7440 | 7440 | 7440 | 209 |
| 440 | 20231205 | 113000 | 460824800 | 7450 | 7450 | 7450 | 7450 | 26 |
| 441 | 20231205 | 112900 | 460631100 | 7440 | 7440 | 7440 | 7440 | 141 |
| 442 | 20231205 | 112800 | 459582060 | 7440 | 7440 | 7440 | 7440 | 213 |
| 443 | 20231205 | 112700 | 457997340 | 7440 | 7440 | 7440 | 7440 | 0 |
| 444 | 20231205 | 112600 | 457997340 | 7440 | 7440 | 7440 | 7440 | 153 |
| 445 | 20231205 | 112500 | 456859020 | 7450 | 7440 | 7450 | 7440 | 218 |
| 446 | 20231205 | 112400 | 455237090 | 7440 | 7440 | 7440 | 7440 | 0 |
| 447 | 20231205 | 112300 | 455237090 | 7440 | 7440 | 7440 | 7440 | 130 |
| 448 | 20231205 | 112200 | 454269890 | 7440 | 7450 | 7450 | 7440 | 367 |
| 449 | 20231205 | 112100 | 451538110 | 7450 | 7450 | 7450 | 7450 | 0 |
| 450 | 20231205 | 112000 | 451538110 | 7450 | 7450 | 7450 | 7450 | 144 |
| 451 | 20231205 | 111900 | 450465310 | 7450 | 7450 | 7450 | 7440 | 215 |
| 452 | 20231205 | 111800 | 448864030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 453 | 20231205 | 111700 | 448864030 | 7440 | 7440 | 7450 | 7440 | 304 |
| 454 | 20231205 | 111600 | 446600790 | 7450 | 7450 | 7450 | 7450 | 33 |
| 455 | 20231205 | 111500 | 446354940 | 7450 | 7450 | 7450 | 7450 | 45 |
| 456 | 20231205 | 111400 | 446019690 | 7450 | 7450 | 7450 | 7450 | 264 |
| 457 | 20231205 | 111300 | 444052890 | 7450 | 7440 | 7450 | 7440 | 159 |
| 458 | 20231205 | 111200 | 442868820 | 7450 | 7440 | 7450 | 7440 | 1185 |
| 459 | 20231205 | 111100 | 434043580 | 7430 | 7440 | 7440 | 7430 | 374 |
| 460 | 20231205 | 111000 | 431262490 | 7440 | 7440 | 7440 | 7440 | 48 |
| 461 | 20231205 | 110900 | 430905370 | 7440 | 7440 | 7440 | 7440 | 48 |
| 462 | 20231205 | 110800 | 430548250 | 7450 | 7450 | 7450 | 7450 | 141 |
| 463 | 20231205 | 110700 | 429497800 | 7450 | 7450 | 7450 | 7450 | 452 |
| 464 | 20231205 | 110600 | 426130400 | 7450 | 7450 | 7450 | 7450 | 67 |
| 465 | 20231205 | 110500 | 425631250 | 7450 | 7450 | 7450 | 7450 | 147 |
| 466 | 20231205 | 110400 | 424536100 | 7450 | 7440 | 7450 | 7440 | 83 |
| 467 | 20231205 | 110300 | 423918220 | 7440 | 7440 | 7440 | 7440 | 188 |
| 468 | 20231205 | 110200 | 422519500 | 7440 | 7450 | 7450 | 7440 | 235 |
| 469 | 20231205 | 110100 | 420770100 | 7450 | 7440 | 7450 | 7440 | 79 |
| 470 | 20231205 | 110000 | 420182030 | 7440 | 7440 | 7440 | 7440 | 64 |
| 471 | 20231205 | 105900 | 419705870 | 7440 | 7440 | 7440 | 7440 | 48 |
| 472 | 20231205 | 105800 | 419348750 | 7440 | 7460 | 7460 | 7440 | 1548 |
| 473 | 20231205 | 105700 | 407828220 | 7460 | 7460 | 7460 | 7460 | 517 |
| 474 | 20231205 | 105600 | 403971400 | 7460 | 7470 | 7470 | 7460 | 52 |
| 475 | 20231205 | 105500 | 403583430 | 7460 | 7460 | 7460 | 7460 | 72 |
| 476 | 20231205 | 105400 | 403046310 | 7470 | 7470 | 7470 | 7470 | 2 |
| 477 | 20231205 | 105300 | 403031370 | 7460 | 7460 | 7460 | 7460 | 598 |
| 478 | 20231205 | 105200 | 398570290 | 7460 | 7480 | 7480 | 7460 | 255 |
| 479 | 20231205 | 105100 | 396663850 | 7470 | 7460 | 7470 | 7460 | 345 |
| 480 | 20231205 | 105000 | 394086770 | 7460 | 7480 | 7480 | 7460 | 125 |
| 481 | 20231205 | 104900 | 393152610 | 7460 | 7470 | 7470 | 7460 | 850 |
| 482 | 20231205 | 104800 | 386810110 | 7470 | 7470 | 7470 | 7470 | 0 |
| 483 | 20231205 | 104700 | 386810110 | 7470 | 7470 | 7470 | 7470 | 614 |
| 484 | 20231205 | 104600 | 382223530 | 7470 | 7460 | 7470 | 7460 | 454 |
| 485 | 20231205 | 104500 | 378833790 | 7460 | 7460 | 7460 | 7460 | 0 |
| 486 | 20231205 | 104400 | 378833790 | 7460 | 7460 | 7460 | 7460 | 48 |
| 487 | 20231205 | 104300 | 378475710 | 7460 | 7460 | 7460 | 7460 | 48 |
| 488 | 20231205 | 104200 | 378117630 | 7460 | 7460 | 7460 | 7460 | 0 |
| 489 | 20231205 | 104100 | 378117630 | 7460 | 7480 | 7480 | 7460 | 158 |
| 490 | 20231205 | 104000 | 376938770 | 7450 | 7480 | 7480 | 7450 | 5978 |
| 491 | 20231205 | 103900 | 332367920 | 7490 | 7490 | 7490 | 7480 | 50 |
| 492 | 20231205 | 103800 | 331993830 | 7480 | 7480 | 7480 | 7480 | 148 |
| 493 | 20231205 | 103700 | 330886790 | 7480 | 7480 | 7480 | 7480 | 48 |
| 494 | 20231205 | 103600 | 330527750 | 7490 | 7490 | 7490 | 7490 | 5 |
| 495 | 20231205 | 103500 | 330490300 | 7480 | 7480 | 7480 | 7480 | 48 |
| 496 | 20231205 | 103400 | 330131260 | 7480 | 7480 | 7480 | 7480 | 47 |
| 497 | 20231205 | 103300 | 329779700 | 7480 | 7480 | 7480 | 7480 | 0 |
| 498 | 20231205 | 103200 | 329779700 | 7480 | 7480 | 7480 | 7480 | 49 |
| 499 | 20231205 | 103100 | 329413180 | 7480 | 7480 | 7480 | 7480 | 135 |
| 500 | 20231205 | 103000 | 328403380 | 7480 | 7480 | 7480 | 7480 | 162 |
| 501 | 20231205 | 102900 | 327191620 | 7480 | 7480 | 7480 | 7480 | 50 |
| 502 | 20231205 | 102800 | 326817620 | 7480 | 7480 | 7480 | 7480 | 48 |
| 503 | 20231205 | 102700 | 326458580 | 7480 | 7480 | 7480 | 7480 | 475 |
| 504 | 20231205 | 102600 | 322905580 | 7480 | 7470 | 7480 | 7470 | 129 |
| 505 | 20231205 | 102500 | 321940910 | 7470 | 7470 | 7470 | 7470 | 157 |
| 506 | 20231205 | 102400 | 320768120 | 7500 | 7490 | 7500 | 7490 | 100 |
| 507 | 20231205 | 102300 | 320018150 | 7480 | 7480 | 7480 | 7470 | 181 |
| 508 | 20231205 | 102200 | 318664750 | 7490 | 7470 | 7490 | 7470 | 428 |
| 509 | 20231205 | 102100 | 315461810 | 7480 | 7480 | 7480 | 7470 | 358 |
| 510 | 20231205 | 102000 | 312786970 | 7490 | 7490 | 7490 | 7490 | 184 |
| 511 | 20231205 | 101900 | 311408810 | 7500 | 7500 | 7500 | 7500 | 77 |
| 512 | 20231205 | 101800 | 310831310 | 7500 | 7500 | 7500 | 7500 | 811 |
| 513 | 20231205 | 101700 | 304748810 | 7500 | 7490 | 7500 | 7490 | 79 |
| 514 | 20231205 | 101600 | 304156780 | 7500 | 7500 | 7500 | 7500 | 102 |
| 515 | 20231205 | 101500 | 303391780 | 7490 | 7490 | 7490 | 7490 | 88 |
| 516 | 20231205 | 101400 | 302732660 | 7490 | 7490 | 7490 | 7490 | 68 |
| 517 | 20231205 | 101300 | 302223340 | 7490 | 7490 | 7490 | 7490 | 200 |
| 518 | 20231205 | 101200 | 300725340 | 7490 | 7490 | 7490 | 7490 | 48 |
| 519 | 20231205 | 101100 | 300365820 | 7500 | 7490 | 7500 | 7490 | 92 |
| 520 | 20231205 | 101000 | 299676300 | 7490 | 7490 | 7490 | 7490 | 0 |
| 521 | 20231205 | 100900 | 299676300 | 7490 | 7490 | 7490 | 7490 | 47 |
| 522 | 20231205 | 100800 | 299324270 | 7490 | 7490 | 7490 | 7490 | 48 |
| 523 | 20231205 | 100700 | 298964750 | 7490 | 7490 | 7490 | 7490 | 1 |
| 524 | 20231205 | 100600 | 298957260 | 7490 | 7490 | 7490 | 7490 | 48 |
| 525 | 20231205 | 100500 | 298597740 | 7500 | 7490 | 7500 | 7490 | 80 |
| 526 | 20231205 | 100400 | 297998520 | 7490 | 7500 | 7500 | 7490 | 70 |
| 527 | 20231205 | 100300 | 297474210 | 7470 | 7470 | 7470 | 7470 | 48 |
| 528 | 20231205 | 100200 | 297115650 | 7500 | 7500 | 7500 | 7470 | 923 |
| 529 | 20231205 | 100100 | 290194560 | 7500 | 7500 | 7500 | 7500 | 4 |
| 530 | 20231205 | 100000 | 290164560 | 7470 | 7490 | 7490 | 7470 | 214 |
| 531 | 20231205 | 095900 | 288563460 | 7490 | 7480 | 7490 | 7480 | 451 |
| 532 | 20231205 | 095800 | 285185950 | 7490 | 7490 | 7490 | 7490 | 1 |
| 533 | 20231205 | 095700 | 285178460 | 7480 | 7490 | 7490 | 7480 | 49 |
| 534 | 20231205 | 095600 | 284811930 | 7480 | 7480 | 7480 | 7480 | 62 |
| 535 | 20231205 | 095500 | 284348170 | 7480 | 7480 | 7480 | 7480 | 0 |
| 536 | 20231205 | 095400 | 284348170 | 7480 | 7480 | 7480 | 7480 | 47 |
| 537 | 20231205 | 095300 | 283996610 | 7510 | 7500 | 7510 | 7480 | 253 |
| 538 | 20231205 | 095200 | 282101010 | 7490 | 7490 | 7490 | 7480 | 438 |
| 539 | 20231205 | 095100 | 278822140 | 7500 | 7500 | 7500 | 7500 | 48 |
| 540 | 20231205 | 095000 | 278462140 | 7510 | 7500 | 7510 | 7500 | 50 |
| 541 | 20231205 | 094900 | 278087120 | 7510 | 7510 | 7510 | 7510 | 12 |
| 542 | 20231205 | 094800 | 277997000 | 7510 | 7520 | 7520 | 7510 | 82 |
| 543 | 20231205 | 094700 | 277380800 | 7520 | 7500 | 7520 | 7500 | 66 |
| 544 | 20231205 | 094600 | 276885420 | 7510 | 7510 | 7510 | 7500 | 211 |
| 545 | 20231205 | 094500 | 275302240 | 7510 | 7500 | 7510 | 7480 | 1018 |
| 546 | 20231205 | 094400 | 267661630 | 7470 | 7480 | 7490 | 7470 | 423 |
| 547 | 20231205 | 094300 | 264495730 | 7480 | 7480 | 7480 | 7480 | 14 |
| 548 | 20231205 | 094200 | 264391010 | 7480 | 7490 | 7490 | 7480 | 41 |
| 549 | 20231205 | 094100 | 264084240 | 7480 | 7490 | 7490 | 7480 | 58 |
| 550 | 20231205 | 094000 | 263650310 | 7490 | 7480 | 7490 | 7480 | 118 |
| 551 | 20231205 | 093900 | 262767390 | 7490 | 7490 | 7490 | 7490 | 111 |
| 552 | 20231205 | 093800 | 261936000 | 7490 | 7480 | 7490 | 7480 | 100 |
| 553 | 20231205 | 093700 | 261187740 | 7490 | 7490 | 7490 | 7490 | 179 |
| 554 | 20231205 | 093600 | 259847030 | 7480 | 7490 | 7490 | 7480 | 58 |
| 555 | 20231205 | 093500 | 259413090 | 7490 | 7490 | 7490 | 7490 | 246 |
| 556 | 20231205 | 093400 | 257570550 | 7500 | 7500 | 7500 | 7500 | 1 |
| 557 | 20231205 | 093300 | 257563050 | 7500 | 7500 | 7500 | 7490 | 230 |
| 558 | 20231205 | 093200 | 255839340 | 7500 | 7490 | 7500 | 7490 | 1610 |
| 559 | 20231205 | 093100 | 243770370 | 7450 | 7460 | 7460 | 7450 | 478 |
| 560 | 20231205 | 093000 | 240205200 | 7460 | 7450 | 7460 | 7450 | 284 |
| 561 | 20231205 | 092900 | 238087090 | 7460 | 7460 | 7460 | 7460 | 893 |
| 562 | 20231205 | 092800 | 231425310 | 7460 | 7460 | 7460 | 7460 | 610 |
| 563 | 20231205 | 092700 | 226874710 | 7460 | 7460 | 7460 | 7460 | 81 |
| 564 | 20231205 | 092600 | 226270450 | 7460 | 7480 | 7480 | 7460 | 382 |
| 565 | 20231205 | 092500 | 223419770 | 7480 | 7480 | 7480 | 7480 | 135 |
| 566 | 20231205 | 092400 | 222409970 | 7480 | 7470 | 7480 | 7470 | 927 |
| 567 | 20231205 | 092300 | 215476300 | 7470 | 7470 | 7470 | 7470 | 181 |
| 568 | 20231205 | 092200 | 214124230 | 7450 | 7450 | 7450 | 7450 | 1588 |
| 569 | 20231205 | 092100 | 202293630 | 7460 | 7460 | 7460 | 7460 | 0 |
| 570 | 20231205 | 092000 | 202293630 | 7460 | 7460 | 7460 | 7460 | 491 |
| 571 | 20231205 | 091900 | 198630770 | 7470 | 7460 | 7470 | 7460 | 193 |
| 572 | 20231205 | 091800 | 197190490 | 7470 | 7470 | 7470 | 7470 | 2 |
| 573 | 20231205 | 091700 | 197175550 | 7470 | 7470 | 7470 | 7470 | 206 |
| 574 | 20231205 | 091600 | 195636730 | 7470 | 7460 | 7470 | 7460 | 168 |
| 575 | 20231205 | 091500 | 194383440 | 7470 | 7460 | 7490 | 7450 | 202 |
| 576 | 20231205 | 091400 | 192877870 | 7490 | 7470 | 7490 | 7460 | 490 |
| 577 | 20231205 | 091300 | 189222260 | 7470 | 7470 | 7470 | 7450 | 1231 |
| 578 | 20231205 | 091200 | 180037270 | 7470 | 7480 | 7480 | 7460 | 1329 |
| 579 | 20231205 | 091100 | 170106220 | 7470 | 7470 | 7480 | 7470 | 787 |
| 580 | 20231205 | 091000 | 164227130 | 7470 | 7470 | 7480 | 7460 | 726 |
| 581 | 20231205 | 090900 | 158808370 | 7460 | 7470 | 7470 | 7460 | 1065 |
| 582 | 20231205 | 090800 | 150853470 | 7480 | 7480 | 7480 | 7480 | 81 |
| 583 | 20231205 | 090700 | 150247590 | 7480 | 7480 | 7480 | 7480 | 2 |
| 584 | 20231205 | 090600 | 150232630 | 7450 | 7460 | 7460 | 7450 | 600 |
| 585 | 20231205 | 090500 | 145758800 | 7460 | 7460 | 7460 | 7460 | 150 |
| 586 | 20231205 | 090400 | 144639800 | 7460 | 7460 | 7460 | 7460 | 451 |
| 587 | 20231205 | 090300 | 141275340 | 7460 | 7470 | 7470 | 7460 | 1196 |
| 588 | 20231205 | 090200 | 132351160 | 7470 | 7460 | 7490 | 7460 | 2030 |
| 589 | 20231205 | 090100 | 117170020 | 7460 | 7440 | 7460 | 7440 | 712 |
| 590 | 20231205 | 090000 | 111867100 | 7480 | 7410 | 7480 | 7410 | 15093 |