32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 2270 |
| 3 | 20231208 | 190100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 4 | 20231208 | 190000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 5 | 20231208 | 185900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 6 | 20231208 | 185800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 7 | 20231208 | 185700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 8 | 20231208 | 185600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 9 | 20231208 | 185500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 10 | 20231208 | 185400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 11 | 20231208 | 185300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 12 | 20231208 | 185200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 13 | 20231208 | 185100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 14 | 20231208 | 185000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 15 | 20231208 | 184900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 16 | 20231208 | 184800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 17 | 20231208 | 184700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 18 | 20231208 | 184600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 19 | 20231208 | 184500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 20 | 20231208 | 184400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 21 | 20231208 | 184300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 22 | 20231208 | 184200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 23 | 20231208 | 184100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 24 | 20231208 | 184000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 25 | 20231208 | 183900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 26 | 20231208 | 183800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 27 | 20231208 | 183700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 28 | 20231208 | 183600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 29 | 20231208 | 183500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 30 | 20231208 | 183400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 31 | 20231208 | 183300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 32 | 20231208 | 183200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 2270 |
| 33 | 20231208 | 183100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 34 | 20231208 | 183000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 35 | 20231208 | 182900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 36 | 20231208 | 182800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 37 | 20231208 | 182700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 38 | 20231208 | 182600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 39 | 20231208 | 182500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 40 | 20231208 | 182400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 41 | 20231208 | 182300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 42 | 20231208 | 182200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 43 | 20231208 | 182100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 44 | 20231208 | 182000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 45 | 20231208 | 181900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 46 | 20231208 | 181800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 47 | 20231208 | 181700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 48 | 20231208 | 181600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 49 | 20231208 | 181500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 50 | 20231208 | 181400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 51 | 20231208 | 181300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 52 | 20231208 | 181200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 53 | 20231208 | 181100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 54 | 20231208 | 181000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 55 | 20231208 | 180900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 56 | 20231208 | 180800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 57 | 20231208 | 180700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 58 | 20231208 | 180600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 59 | 20231208 | 180500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 60 | 20231208 | 180400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 61 | 20231208 | 180300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 62 | 20231208 | 180200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 2270 |
| 63 | 20231208 | 180100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 64 | 20231208 | 180000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 65 | 20231208 | 175900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 66 | 20231208 | 175800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 67 | 20231208 | 175700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 68 | 20231208 | 175600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 69 | 20231208 | 175500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 70 | 20231208 | 175400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 71 | 20231208 | 175300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 72 | 20231208 | 175200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 73 | 20231208 | 175100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 74 | 20231208 | 175000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 75 | 20231208 | 174900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 76 | 20231208 | 174800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 77 | 20231208 | 174700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 78 | 20231208 | 174600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 79 | 20231208 | 174500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 80 | 20231208 | 174400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 81 | 20231208 | 174300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 82 | 20231208 | 174200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 83 | 20231208 | 174100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 84 | 20231208 | 174000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 85 | 20231208 | 173900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 86 | 20231208 | 173800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 87 | 20231208 | 173700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 88 | 20231208 | 173600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 89 | 20231208 | 173500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 90 | 20231208 | 173400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 91 | 20231208 | 173300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 92 | 20231208 | 173200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 2270 |
| 93 | 20231208 | 173100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 94 | 20231208 | 173000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 95 | 20231208 | 172900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 96 | 20231208 | 172800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 97 | 20231208 | 172700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 98 | 20231208 | 172600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 99 | 20231208 | 172500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 100 | 20231208 | 172400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 101 | 20231208 | 172300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 102 | 20231208 | 172200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 103 | 20231208 | 172100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 104 | 20231208 | 172000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 105 | 20231208 | 171900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 106 | 20231208 | 171800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 107 | 20231208 | 171700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 108 | 20231208 | 171600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 109 | 20231208 | 171500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 110 | 20231208 | 171400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 111 | 20231208 | 171300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 112 | 20231208 | 171200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 113 | 20231208 | 171100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 114 | 20231208 | 171000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 115 | 20231208 | 170900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 116 | 20231208 | 170800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 117 | 20231208 | 170700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 118 | 20231208 | 170600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 119 | 20231208 | 170500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 120 | 20231208 | 170400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 121 | 20231208 | 170300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 122 | 20231208 | 170200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 2270 |
| 123 | 20231208 | 170100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 124 | 20231208 | 170000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 125 | 20231208 | 165900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 126 | 20231208 | 165800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 127 | 20231208 | 165700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 128 | 20231208 | 165600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 129 | 20231208 | 165500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 130 | 20231208 | 165400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 131 | 20231208 | 165300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 132 | 20231208 | 165200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 133 | 20231208 | 165100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 134 | 20231208 | 165000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 135 | 20231208 | 164900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 136 | 20231208 | 164800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 137 | 20231208 | 164700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 138 | 20231208 | 164600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 139 | 20231208 | 164500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 140 | 20231208 | 164400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 141 | 20231208 | 164300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 142 | 20231208 | 164200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 143 | 20231208 | 164100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 144 | 20231208 | 164000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 145 | 20231208 | 163900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 146 | 20231208 | 163800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 147 | 20231208 | 163700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 148 | 20231208 | 163600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 149 | 20231208 | 163500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 150 | 20231208 | 163400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 151 | 20231208 | 163300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 152 | 20231208 | 163200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 2270 |
| 153 | 20231208 | 163100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 154 | 20231208 | 163000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 155 | 20231208 | 162900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 156 | 20231208 | 162800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 157 | 20231208 | 162700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 158 | 20231208 | 162600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 159 | 20231208 | 162500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 160 | 20231208 | 162400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 161 | 20231208 | 162300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 162 | 20231208 | 162200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 163 | 20231208 | 162100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 164 | 20231208 | 162000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 165 | 20231208 | 161900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 166 | 20231208 | 161800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 167 | 20231208 | 161700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 168 | 20231208 | 161600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 169 | 20231208 | 161500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 170 | 20231208 | 161400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 171 | 20231208 | 161300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 172 | 20231208 | 161200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 173 | 20231208 | 161100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 174 | 20231208 | 161000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 175 | 20231208 | 160900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 176 | 20231208 | 160800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 177 | 20231208 | 160700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 178 | 20231208 | 160600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 179 | 20231208 | 160500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 180 | 20231208 | 160400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 181 | 20231208 | 160300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 182 | 20231208 | 160200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 2270 |
| 183 | 20231208 | 160100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 184 | 20231208 | 160000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 185 | 20231208 | 155900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 186 | 20231208 | 155800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 187 | 20231208 | 155700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 188 | 20231208 | 155600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 189 | 20231208 | 155500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 190 | 20231208 | 155400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 191 | 20231208 | 155300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 192 | 20231208 | 155200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 193 | 20231208 | 155100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 194 | 20231208 | 155000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 195 | 20231208 | 154900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 196 | 20231208 | 154800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 197 | 20231208 | 154700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 198 | 20231208 | 154600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 199 | 20231208 | 154500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 200 | 20231208 | 154400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 201 | 20231208 | 154300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 202 | 20231208 | 154200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 203 | 20231208 | 154100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 204 | 20231208 | 154000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 205 | 20231208 | 153900 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 206 | 20231208 | 153800 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 207 | 20231208 | 153700 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 208 | 20231208 | 153600 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 209 | 20231208 | 153500 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 210 | 20231208 | 153400 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 211 | 20231208 | 153300 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 212 | 20231208 | 153200 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 2270 |
| 213 | 20231208 | 153100 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 0 |
| 214 | 20231208 | 153000 | 1259939880 | 17210 | 17210 | 17210 | 17210 | 2270 |
| 215 | 20231208 | 152900 | 1220873180 | 17130 | 17130 | 17130 | 17130 | 0 |
| 216 | 20231208 | 152800 | 1220873180 | 17130 | 17130 | 17130 | 17130 | 0 |
| 217 | 20231208 | 152700 | 1220873180 | 17130 | 17130 | 17130 | 17130 | 0 |
| 218 | 20231208 | 152600 | 1220873180 | 17130 | 17130 | 17130 | 17130 | 0 |
| 219 | 20231208 | 152500 | 1220873180 | 17130 | 17130 | 17130 | 17130 | 0 |
| 220 | 20231208 | 152400 | 1220873180 | 17130 | 17130 | 17130 | 17130 | 0 |
| 221 | 20231208 | 152300 | 1220873180 | 17130 | 17130 | 17130 | 17130 | 0 |
| 222 | 20231208 | 152200 | 1220873180 | 17130 | 17130 | 17130 | 17130 | 0 |
| 223 | 20231208 | 152100 | 1220873180 | 17130 | 17130 | 17130 | 17130 | 0 |
| 224 | 20231208 | 152000 | 1220873180 | 17130 | 17130 | 17130 | 17130 | 0 |
| 225 | 20231208 | 151900 | 1220873180 | 17130 | 17140 | 17140 | 17120 | 154 |
| 226 | 20231208 | 151800 | 1218235160 | 17120 | 17130 | 17130 | 17120 | 283 |
| 227 | 20231208 | 151700 | 1213389910 | 17120 | 17120 | 17120 | 17120 | 0 |
| 228 | 20231208 | 151600 | 1213389910 | 17120 | 17140 | 17140 | 17120 | 113 |
| 229 | 20231208 | 151500 | 1211455110 | 17110 | 17120 | 17120 | 17110 | 918 |
| 230 | 20231208 | 151400 | 1195746900 | 17110 | 17160 | 17160 | 17110 | 680 |
| 231 | 20231208 | 151300 | 1184101410 | 17130 | 17140 | 17140 | 17130 | 92 |
| 232 | 20231208 | 151200 | 1182525420 | 17130 | 17160 | 17160 | 17130 | 185 |
| 233 | 20231208 | 151100 | 1179354780 | 17130 | 17140 | 17140 | 17130 | 166 |
| 234 | 20231208 | 151000 | 1176510070 | 17130 | 17130 | 17140 | 17130 | 82 |
| 235 | 20231208 | 150900 | 1175105060 | 17130 | 17150 | 17180 | 17130 | 272 |
| 236 | 20231208 | 150800 | 1170441290 | 17150 | 17150 | 17150 | 17150 | 15 |
| 237 | 20231208 | 150700 | 1170184040 | 17150 | 17150 | 17150 | 17150 | 0 |
| 238 | 20231208 | 150600 | 1170184040 | 17150 | 17150 | 17150 | 17150 | 102 |
| 239 | 20231208 | 150500 | 1168434740 | 17150 | 17140 | 17150 | 17120 | 64 |
| 240 | 20231208 | 150400 | 1167337650 | 17130 | 17140 | 17140 | 17130 | 27 |
| 241 | 20231208 | 150300 | 1166874940 | 17120 | 17130 | 17130 | 17120 | 43 |
| 242 | 20231208 | 150200 | 1166138770 | 17120 | 17130 | 17130 | 17120 | 48 |
| 243 | 20231208 | 150100 | 1165316540 | 17130 | 17110 | 17130 | 17110 | 75 |
| 244 | 20231208 | 150000 | 1164031970 | 17130 | 17120 | 17130 | 17110 | 181 |
| 245 | 20231208 | 145900 | 1160934120 | 17130 | 17130 | 17150 | 17130 | 84 |
| 246 | 20231208 | 145800 | 1159494450 | 17130 | 17110 | 17130 | 17110 | 236 |
| 247 | 20231208 | 145700 | 1155453010 | 17120 | 17120 | 17130 | 17120 | 167 |
| 248 | 20231208 | 145600 | 1152593930 | 17120 | 17120 | 17130 | 17120 | 304 |
| 249 | 20231208 | 145500 | 1147389350 | 17110 | 17120 | 17130 | 17110 | 251 |
| 250 | 20231208 | 145400 | 1143092380 | 17110 | 17120 | 17120 | 17110 | 117 |
| 251 | 20231208 | 145300 | 1141089840 | 17120 | 17110 | 17120 | 17100 | 355 |
| 252 | 20231208 | 145200 | 1135015520 | 17110 | 17110 | 17120 | 17110 | 40 |
| 253 | 20231208 | 145100 | 1134331020 | 17110 | 17110 | 17120 | 17100 | 203 |
| 254 | 20231208 | 145000 | 1130857530 | 17110 | 17120 | 17120 | 17100 | 361 |
| 255 | 20231208 | 144900 | 1124679530 | 17110 | 17110 | 17120 | 17110 | 210 |
| 256 | 20231208 | 144800 | 1121086350 | 17110 | 17110 | 17110 | 17110 | 87 |
| 257 | 20231208 | 144700 | 1119597780 | 17110 | 17120 | 17120 | 17110 | 166 |
| 258 | 20231208 | 144600 | 1116757000 | 17120 | 17110 | 17120 | 17110 | 267 |
| 259 | 20231208 | 144500 | 1112188120 | 17120 | 17120 | 17120 | 17110 | 30 |
| 260 | 20231208 | 144400 | 1111674790 | 17110 | 17070 | 17110 | 17070 | 201 |
| 261 | 20231208 | 144300 | 1108239380 | 17070 | 17090 | 17110 | 17070 | 1041 |
| 262 | 20231208 | 144200 | 1090455820 | 17090 | 17090 | 17100 | 17090 | 1560 |
| 263 | 20231208 | 144100 | 1063782290 | 17100 | 17120 | 17120 | 17100 | 1655 |
| 264 | 20231208 | 144000 | 1035473070 | 17120 | 17130 | 17130 | 17120 | 199 |
| 265 | 20231208 | 143900 | 1032065250 | 17130 | 17140 | 17150 | 17130 | 3054 |
| 266 | 20231208 | 143800 | 979735340 | 17150 | 17150 | 17150 | 17140 | 1050 |
| 267 | 20231208 | 143700 | 961728320 | 17150 | 17150 | 17160 | 17150 | 142 |
| 268 | 20231208 | 143600 | 959293010 | 17150 | 17150 | 17150 | 17150 | 125 |
| 269 | 20231208 | 143500 | 957149260 | 17150 | 17150 | 17150 | 17150 | 84 |
| 270 | 20231208 | 143400 | 955708660 | 17150 | 17150 | 17160 | 17150 | 210 |
| 271 | 20231208 | 143300 | 952106880 | 17150 | 17150 | 17150 | 17150 | 28 |
| 272 | 20231208 | 143200 | 951626680 | 17160 | 17150 | 17160 | 17150 | 459 |
| 273 | 20231208 | 143100 | 943751910 | 17160 | 17160 | 17160 | 17160 | 174 |
| 274 | 20231208 | 143000 | 940766070 | 17170 | 17160 | 17170 | 17150 | 334 |
| 275 | 20231208 | 142900 | 935036630 | 17160 | 17150 | 17160 | 17150 | 98 |
| 276 | 20231208 | 142800 | 933355200 | 17150 | 17160 | 17160 | 17150 | 198 |
| 277 | 20231208 | 142700 | 929958290 | 17160 | 17160 | 17160 | 17150 | 269 |
| 278 | 20231208 | 142600 | 925342700 | 17160 | 17160 | 17160 | 17160 | 443 |
| 279 | 20231208 | 142500 | 917740820 | 17160 | 17160 | 17160 | 17160 | 77 |
| 280 | 20231208 | 142400 | 916419500 | 17160 | 17160 | 17160 | 17160 | 86 |
| 281 | 20231208 | 142300 | 914943740 | 17160 | 17170 | 17170 | 17160 | 89 |
| 282 | 20231208 | 142200 | 913416490 | 17170 | 17170 | 17170 | 17160 | 274 |
| 283 | 20231208 | 142100 | 908713570 | 17160 | 17160 | 17160 | 17160 | 62 |
| 284 | 20231208 | 142000 | 907649650 | 17170 | 17170 | 17170 | 17160 | 342 |
| 285 | 20231208 | 141900 | 901779040 | 17160 | 17160 | 17160 | 17160 | 415 |
| 286 | 20231208 | 141800 | 894657640 | 17160 | 17160 | 17160 | 17160 | 193 |
| 287 | 20231208 | 141700 | 891345760 | 17160 | 17160 | 17160 | 17160 | 32 |
| 288 | 20231208 | 141600 | 890796640 | 17160 | 17160 | 17160 | 17160 | 141 |
| 289 | 20231208 | 141500 | 888377080 | 17160 | 17170 | 17170 | 17160 | 15 |
| 290 | 20231208 | 141400 | 888119660 | 17160 | 17160 | 17160 | 17160 | 196 |
| 291 | 20231208 | 141300 | 884756300 | 17160 | 17160 | 17160 | 17160 | 83 |
| 292 | 20231208 | 141200 | 883332020 | 17170 | 17160 | 17170 | 17160 | 312 |
| 293 | 20231208 | 141100 | 877975760 | 17160 | 17160 | 17160 | 17160 | 83 |
| 294 | 20231208 | 141000 | 876551480 | 17160 | 17160 | 17160 | 17160 | 158 |
| 295 | 20231208 | 140900 | 873840200 | 17170 | 17170 | 17180 | 17160 | 217 |
| 296 | 20231208 | 140800 | 870114000 | 17160 | 17170 | 17170 | 17160 | 135 |
| 297 | 20231208 | 140700 | 867796090 | 17170 | 17170 | 17170 | 17170 | 220 |
| 298 | 20231208 | 140600 | 864018690 | 17160 | 17170 | 17170 | 17160 | 149 |
| 299 | 20231208 | 140500 | 861460530 | 17170 | 17160 | 17180 | 17160 | 228 |
| 300 | 20231208 | 140400 | 857544810 | 17170 | 17150 | 17170 | 17150 | 375 |
| 301 | 20231208 | 140300 | 851109430 | 17150 | 17160 | 17160 | 17150 | 507 |
| 302 | 20231208 | 140200 | 842409380 | 17150 | 17160 | 17160 | 17150 | 594 |
| 303 | 20231208 | 140100 | 832221780 | 17160 | 17160 | 17160 | 17150 | 294 |
| 304 | 20231208 | 140000 | 827178850 | 17160 | 17170 | 17170 | 17160 | 163 |
| 305 | 20231208 | 135900 | 824381760 | 17160 | 17160 | 17170 | 17160 | 92 |
| 306 | 20231208 | 135800 | 822803030 | 17160 | 17160 | 17160 | 17160 | 237 |
| 307 | 20231208 | 135700 | 818736110 | 17160 | 17160 | 17160 | 17160 | 82 |
| 308 | 20231208 | 135600 | 817328990 | 17160 | 17170 | 17180 | 17160 | 914 |
| 309 | 20231208 | 135500 | 801637770 | 17170 | 17180 | 17180 | 17170 | 226 |
| 310 | 20231208 | 135400 | 797757320 | 17170 | 17170 | 17180 | 17170 | 402 |
| 311 | 20231208 | 135300 | 790854970 | 17170 | 17170 | 17180 | 17170 | 32 |
| 312 | 20231208 | 135200 | 790305520 | 17170 | 17170 | 17170 | 17170 | 192 |
| 313 | 20231208 | 135100 | 787008880 | 17170 | 17170 | 17180 | 17170 | 72 |
| 314 | 20231208 | 135000 | 785772270 | 17170 | 17170 | 17170 | 17170 | 367 |
| 315 | 20231208 | 134900 | 779470880 | 17170 | 17170 | 17180 | 17170 | 241 |
| 316 | 20231208 | 134800 | 775332810 | 17180 | 17170 | 17180 | 17170 | 83 |
| 317 | 20231208 | 134700 | 773907650 | 17170 | 17170 | 17170 | 17170 | 277 |
| 318 | 20231208 | 134600 | 769151560 | 17180 | 17170 | 17180 | 17170 | 428 |
| 319 | 20231208 | 134500 | 761800200 | 17170 | 17180 | 17180 | 17170 | 641 |
| 320 | 20231208 | 134400 | 750792780 | 17180 | 17180 | 17180 | 17180 | 77 |
| 321 | 20231208 | 134300 | 749469920 | 17180 | 17180 | 17190 | 17170 | 287 |
| 322 | 20231208 | 134200 | 744538910 | 17180 | 17170 | 17180 | 17170 | 394 |
| 323 | 20231208 | 134100 | 737772720 | 17170 | 17170 | 17170 | 17170 | 27 |
| 324 | 20231208 | 134000 | 737309130 | 17170 | 17180 | 17180 | 17170 | 174 |
| 325 | 20231208 | 133900 | 734321290 | 17180 | 17170 | 17180 | 17170 | 214 |
| 326 | 20231208 | 133800 | 730644910 | 17170 | 17170 | 17180 | 17170 | 225 |
| 327 | 20231208 | 133700 | 726781540 | 17170 | 17170 | 17170 | 17170 | 29 |
| 328 | 20231208 | 133600 | 726283610 | 17170 | 17180 | 17180 | 17170 | 137 |
| 329 | 20231208 | 133500 | 723931160 | 17170 | 17170 | 17170 | 17170 | 80 |
| 330 | 20231208 | 133400 | 722557560 | 17170 | 17160 | 17170 | 17160 | 272 |
| 331 | 20231208 | 133300 | 717888980 | 17160 | 17160 | 17160 | 17160 | 49 |
| 332 | 20231208 | 133200 | 717048140 | 17160 | 17170 | 17170 | 17160 | 910 |
| 333 | 20231208 | 133100 | 701430440 | 17170 | 17170 | 17170 | 17170 | 78 |
| 334 | 20231208 | 133000 | 700091180 | 17170 | 17180 | 17180 | 17170 | 270 |
| 335 | 20231208 | 132900 | 695452610 | 17180 | 17180 | 17190 | 17180 | 97 |
| 336 | 20231208 | 132800 | 693785870 | 17180 | 17170 | 17180 | 17170 | 443 |
| 337 | 20231208 | 132700 | 686176770 | 17180 | 17170 | 17180 | 17170 | 18 |
| 338 | 20231208 | 132600 | 685867680 | 17170 | 17170 | 17170 | 17170 | 205 |
| 339 | 20231208 | 132500 | 682347830 | 17170 | 17170 | 17170 | 17170 | 18 |
| 340 | 20231208 | 132400 | 682038770 | 17170 | 17180 | 17180 | 17170 | 192 |
| 341 | 20231208 | 132300 | 678741120 | 17180 | 17170 | 17180 | 17170 | 138 |
| 342 | 20231208 | 132200 | 676371060 | 17170 | 17170 | 17170 | 17170 | 127 |
| 343 | 20231208 | 132100 | 674190470 | 17170 | 17180 | 17180 | 17170 | 58 |
| 344 | 20231208 | 132000 | 673194590 | 17170 | 17170 | 17180 | 17170 | 361 |
| 345 | 20231208 | 131900 | 666992730 | 17170 | 17170 | 17170 | 17170 | 45 |
| 346 | 20231208 | 131800 | 666220080 | 17170 | 17180 | 17180 | 17170 | 61 |
| 347 | 20231208 | 131700 | 665172190 | 17170 | 17170 | 17170 | 17170 | 60 |
| 348 | 20231208 | 131600 | 664141990 | 17170 | 17170 | 17170 | 17170 | 49 |
| 349 | 20231208 | 131500 | 663300660 | 17170 | 17170 | 17170 | 17170 | 10 |
| 350 | 20231208 | 131400 | 663128960 | 17170 | 17170 | 17170 | 17170 | 56 |
| 351 | 20231208 | 131300 | 662167440 | 17170 | 17170 | 17170 | 17170 | 0 |
| 352 | 20231208 | 131200 | 662167440 | 17170 | 17170 | 17170 | 17170 | 58 |
| 353 | 20231208 | 131100 | 661171580 | 17180 | 17180 | 17180 | 17180 | 11 |
| 354 | 20231208 | 131000 | 660982600 | 17170 | 17170 | 17170 | 17170 | 64 |
| 355 | 20231208 | 130900 | 659883720 | 17170 | 17160 | 17170 | 17160 | 375 |
| 356 | 20231208 | 130800 | 653445460 | 17160 | 17170 | 17170 | 17160 | 289 |
| 357 | 20231208 | 130700 | 648483370 | 17180 | 17180 | 17180 | 17170 | 278 |
| 358 | 20231208 | 130600 | 643707910 | 17180 | 17190 | 17190 | 17170 | 95 |
| 359 | 20231208 | 130500 | 642075770 | 17180 | 17170 | 17180 | 17170 | 819 |
| 360 | 20231208 | 130400 | 628009170 | 17170 | 17170 | 17170 | 17160 | 172 |
| 361 | 20231208 | 130300 | 625056020 | 17160 | 17160 | 17170 | 17160 | 138 |
| 362 | 20231208 | 130200 | 622687140 | 17170 | 17160 | 17170 | 17160 | 137 |
| 363 | 20231208 | 130100 | 620335520 | 17160 | 17170 | 17170 | 17160 | 185 |
| 364 | 20231208 | 130000 | 617160420 | 17170 | 17170 | 17170 | 17160 | 244 |
| 365 | 20231208 | 125900 | 612971830 | 17170 | 17170 | 17170 | 17170 | 282 |
| 366 | 20231208 | 125800 | 608129890 | 17170 | 17170 | 17180 | 17170 | 81 |
| 367 | 20231208 | 125700 | 606739090 | 17170 | 17160 | 17170 | 17160 | 153 |
| 368 | 20231208 | 125600 | 604112560 | 17180 | 17170 | 17180 | 17160 | 399 |
| 369 | 20231208 | 125500 | 597261930 | 17170 | 17170 | 17170 | 17170 | 57 |
| 370 | 20231208 | 125400 | 596283240 | 17170 | 17170 | 17170 | 17170 | 53 |
| 371 | 20231208 | 125300 | 595373230 | 17170 | 17170 | 17180 | 17170 | 416 |
| 372 | 20231208 | 125200 | 588230030 | 17170 | 17200 | 17200 | 17170 | 1275 |
| 373 | 20231208 | 125100 | 566303310 | 17200 | 17200 | 17200 | 17200 | 152 |
| 374 | 20231208 | 125000 | 563688910 | 17200 | 17210 | 17210 | 17200 | 190 |
| 375 | 20231208 | 124900 | 560419400 | 17210 | 17220 | 17220 | 17210 | 182 |
| 376 | 20231208 | 124800 | 557285850 | 17220 | 17220 | 17220 | 17220 | 216 |
| 377 | 20231208 | 124700 | 553566330 | 17220 | 17220 | 17220 | 17220 | 197 |
| 378 | 20231208 | 124600 | 550173990 | 17220 | 17220 | 17220 | 17220 | 163 |
| 379 | 20231208 | 124500 | 547367130 | 17220 | 17220 | 17220 | 17220 | 49 |
| 380 | 20231208 | 124400 | 546523350 | 17220 | 17220 | 17230 | 17220 | 103 |
| 381 | 20231208 | 124300 | 544749640 | 17230 | 17230 | 17230 | 17220 | 143 |
| 382 | 20231208 | 124200 | 542285780 | 17230 | 17230 | 17230 | 17230 | 38 |
| 383 | 20231208 | 124100 | 541631040 | 17240 | 17240 | 17240 | 17220 | 1194 |
| 384 | 20231208 | 124000 | 521055330 | 17240 | 17240 | 17240 | 17240 | 36 |
| 385 | 20231208 | 123900 | 520434690 | 17250 | 17250 | 17250 | 17250 | 682 |
| 386 | 20231208 | 123800 | 508670190 | 17250 | 17250 | 17260 | 17250 | 63 |
| 387 | 20231208 | 123700 | 507583400 | 17260 | 17260 | 17260 | 17250 | 59 |
| 388 | 20231208 | 123600 | 506565090 | 17250 | 17250 | 17250 | 17250 | 62 |
| 389 | 20231208 | 123500 | 505495590 | 17250 | 17260 | 17260 | 17250 | 223 |
| 390 | 20231208 | 123400 | 501647020 | 17260 | 17270 | 17270 | 17250 | 651 |
| 391 | 20231208 | 123300 | 490408040 | 17270 | 17280 | 17280 | 17270 | 161 |
| 392 | 20231208 | 123200 | 487626300 | 17280 | 17280 | 17280 | 17280 | 103 |
| 393 | 20231208 | 123100 | 485846460 | 17280 | 17280 | 17280 | 17280 | 48 |
| 394 | 20231208 | 123000 | 485017020 | 17280 | 17280 | 17280 | 17280 | 22 |
| 395 | 20231208 | 122900 | 484636860 | 17280 | 17280 | 17290 | 17280 | 111 |
| 396 | 20231208 | 122800 | 482718760 | 17290 | 17280 | 17290 | 17280 | 7 |
| 397 | 20231208 | 122700 | 482597770 | 17290 | 17280 | 17290 | 17280 | 53 |
| 398 | 20231208 | 122600 | 481681890 | 17290 | 17280 | 17290 | 17280 | 19 |
| 399 | 20231208 | 122500 | 481353500 | 17290 | 17280 | 17290 | 17280 | 51 |
| 400 | 20231208 | 122400 | 480472200 | 17290 | 17280 | 17290 | 17280 | 75 |
| 401 | 20231208 | 122300 | 479176080 | 17290 | 17290 | 17290 | 17290 | 102 |
| 402 | 20231208 | 122200 | 477412500 | 17290 | 17280 | 17290 | 17280 | 82 |
| 403 | 20231208 | 122100 | 475995460 | 17280 | 17280 | 17290 | 17280 | 21 |
| 404 | 20231208 | 122000 | 475632470 | 17280 | 17280 | 17290 | 17280 | 164 |
| 405 | 20231208 | 121900 | 472797850 | 17290 | 17280 | 17290 | 17280 | 116 |
| 406 | 20231208 | 121800 | 470792870 | 17280 | 17280 | 17280 | 17280 | 58 |
| 407 | 20231208 | 121700 | 469790630 | 17290 | 17280 | 17290 | 17280 | 104 |
| 408 | 20231208 | 121600 | 467993310 | 17280 | 17280 | 17280 | 17280 | 15 |
| 409 | 20231208 | 121500 | 467734110 | 17280 | 17280 | 17280 | 17280 | 95 |
| 410 | 20231208 | 121400 | 466092510 | 17280 | 17290 | 17290 | 17280 | 10 |
| 411 | 20231208 | 121300 | 465919680 | 17280 | 17290 | 17290 | 17280 | 228 |
| 412 | 20231208 | 121200 | 461979560 | 17290 | 17280 | 17290 | 17280 | 75 |
| 413 | 20231208 | 121100 | 460683410 | 17280 | 17280 | 17280 | 17280 | 36 |
| 414 | 20231208 | 121000 | 460061330 | 17280 | 17290 | 17290 | 17280 | 95 |
| 415 | 20231208 | 120900 | 458419720 | 17280 | 17280 | 17280 | 17280 | 4 |
| 416 | 20231208 | 120800 | 458350600 | 17280 | 17280 | 17280 | 17280 | 56 |
| 417 | 20231208 | 120700 | 457382920 | 17280 | 17280 | 17280 | 17280 | 9 |
| 418 | 20231208 | 120600 | 457227400 | 17290 | 17280 | 17290 | 17280 | 165 |
| 419 | 20231208 | 120500 | 454375060 | 17290 | 17290 | 17290 | 17280 | 68 |
| 420 | 20231208 | 120400 | 453199390 | 17290 | 17290 | 17290 | 17290 | 205 |
| 421 | 20231208 | 120300 | 449654940 | 17290 | 17290 | 17290 | 17290 | 65 |
| 422 | 20231208 | 120200 | 448531090 | 17290 | 17290 | 17300 | 17290 | 148 |
| 423 | 20231208 | 120100 | 445971370 | 17290 | 17290 | 17290 | 17290 | 65 |
| 424 | 20231208 | 120000 | 444847520 | 17290 | 17300 | 17300 | 17290 | 1671 |
| 425 | 20231208 | 115900 | 415941410 | 17300 | 17320 | 17320 | 17300 | 3198 |
| 426 | 20231208 | 115800 | 360561350 | 17320 | 17330 | 17340 | 17320 | 112 |
| 427 | 20231208 | 115700 | 358620530 | 17330 | 17330 | 17330 | 17330 | 9 |
| 428 | 20231208 | 115600 | 358464560 | 17330 | 17330 | 17330 | 17330 | 67 |
| 429 | 20231208 | 115500 | 357303450 | 17330 | 17330 | 17330 | 17330 | 28 |
| 430 | 20231208 | 115400 | 356818210 | 17330 | 17330 | 17330 | 17330 | 101 |
| 431 | 20231208 | 115300 | 355067880 | 17330 | 17330 | 17330 | 17330 | 77 |
| 432 | 20231208 | 115200 | 353733470 | 17330 | 17330 | 17330 | 17330 | 8 |
| 433 | 20231208 | 115100 | 353594830 | 17330 | 17330 | 17330 | 17330 | 60 |
| 434 | 20231208 | 115000 | 352555030 | 17330 | 17340 | 17340 | 17330 | 43 |
| 435 | 20231208 | 114900 | 351809740 | 17330 | 17340 | 17340 | 17330 | 148 |
| 436 | 20231208 | 114800 | 349244270 | 17330 | 17330 | 17330 | 17330 | 8 |
| 437 | 20231208 | 114700 | 349105630 | 17340 | 17330 | 17340 | 17330 | 123 |
| 438 | 20231208 | 114600 | 346973990 | 17330 | 17330 | 17330 | 17330 | 70 |
| 439 | 20231208 | 114500 | 345760890 | 17330 | 17330 | 17330 | 17330 | 178 |
| 440 | 20231208 | 114400 | 342676150 | 17330 | 17330 | 17340 | 17330 | 113 |
| 441 | 20231208 | 114300 | 340717560 | 17330 | 17330 | 17340 | 17330 | 17 |
| 442 | 20231208 | 114200 | 340422860 | 17330 | 17330 | 17340 | 17330 | 127 |
| 443 | 20231208 | 114100 | 338221290 | 17330 | 17330 | 17330 | 17330 | 11 |
| 444 | 20231208 | 114000 | 338030660 | 17330 | 17330 | 17330 | 17330 | 78 |
| 445 | 20231208 | 113900 | 336678920 | 17330 | 17330 | 17330 | 17330 | 114 |
| 446 | 20231208 | 113800 | 334703300 | 17330 | 17330 | 17330 | 17330 | 4 |
| 447 | 20231208 | 113700 | 334633980 | 17330 | 17330 | 17340 | 17330 | 78 |
| 448 | 20231208 | 113600 | 333282220 | 17330 | 17340 | 17340 | 17330 | 8 |
| 449 | 20231208 | 113500 | 333143550 | 17330 | 17340 | 17340 | 17330 | 116 |
| 450 | 20231208 | 113400 | 331132970 | 17330 | 17330 | 17330 | 17330 | 62 |
| 451 | 20231208 | 113300 | 330058510 | 17330 | 17330 | 17330 | 17330 | 60 |
| 452 | 20231208 | 113200 | 329018710 | 17330 | 17330 | 17330 | 17330 | 51 |
| 453 | 20231208 | 113100 | 328134880 | 17330 | 17330 | 17330 | 17330 | 7 |
| 454 | 20231208 | 113000 | 328013570 | 17330 | 17330 | 17330 | 17330 | 84 |
| 455 | 20231208 | 112900 | 326557850 | 17330 | 17340 | 17340 | 17330 | 13 |
| 456 | 20231208 | 112800 | 326332460 | 17340 | 17340 | 17340 | 17340 | 14 |
| 457 | 20231208 | 112700 | 326089700 | 17340 | 17340 | 17340 | 17340 | 58 |
| 458 | 20231208 | 112600 | 325083980 | 17340 | 17340 | 17340 | 17340 | 6 |
| 459 | 20231208 | 112500 | 324979940 | 17340 | 17340 | 17340 | 17340 | 337 |
| 460 | 20231208 | 112400 | 319136360 | 17340 | 17340 | 17340 | 17340 | 0 |
| 461 | 20231208 | 112300 | 319136360 | 17340 | 17330 | 17350 | 17330 | 293 |
| 462 | 20231208 | 112200 | 314056200 | 17330 | 17330 | 17330 | 17330 | 179 |
| 463 | 20231208 | 112100 | 310954130 | 17330 | 17330 | 17330 | 17330 | 57 |
| 464 | 20231208 | 112000 | 309966320 | 17330 | 17330 | 17330 | 17330 | 78 |
| 465 | 20231208 | 111900 | 308614580 | 17330 | 17330 | 17330 | 17330 | 13 |
| 466 | 20231208 | 111800 | 308389290 | 17330 | 17330 | 17340 | 17330 | 116 |
| 467 | 20231208 | 111700 | 306378620 | 17340 | 17340 | 17340 | 17330 | 34 |
| 468 | 20231208 | 111600 | 305789190 | 17340 | 17350 | 17350 | 17340 | 39 |
| 469 | 20231208 | 111500 | 305112820 | 17350 | 17340 | 17350 | 17330 | 175 |
| 470 | 20231208 | 111400 | 302078090 | 17330 | 17330 | 17340 | 17330 | 64 |
| 471 | 20231208 | 111300 | 300968900 | 17330 | 17330 | 17340 | 17330 | 76 |
| 472 | 20231208 | 111200 | 299651670 | 17340 | 17340 | 17340 | 17330 | 172 |
| 473 | 20231208 | 111100 | 296669650 | 17330 | 17340 | 17340 | 17330 | 189 |
| 474 | 20231208 | 111000 | 293394230 | 17330 | 17330 | 17330 | 17330 | 20 |
| 475 | 20231208 | 110900 | 293047630 | 17330 | 17330 | 17340 | 17330 | 184 |
| 476 | 20231208 | 110800 | 289858360 | 17330 | 17330 | 17330 | 17330 | 13 |
| 477 | 20231208 | 110700 | 289633070 | 17330 | 17330 | 17340 | 17330 | 112 |
| 478 | 20231208 | 110600 | 287692090 | 17330 | 17330 | 17330 | 17330 | 64 |
| 479 | 20231208 | 110500 | 286582970 | 17340 | 17330 | 17340 | 17330 | 40 |
| 480 | 20231208 | 110400 | 285889720 | 17340 | 17330 | 17340 | 17330 | 53 |
| 481 | 20231208 | 110300 | 284971180 | 17330 | 17340 | 17340 | 17330 | 32 |
| 482 | 20231208 | 110200 | 284416420 | 17330 | 17330 | 17330 | 17330 | 57 |
| 483 | 20231208 | 110100 | 283428610 | 17330 | 17330 | 17330 | 17330 | 55 |
| 484 | 20231208 | 110000 | 282475460 | 17330 | 17340 | 17340 | 17330 | 8 |
| 485 | 20231208 | 105900 | 282336790 | 17340 | 17340 | 17340 | 17330 | 211 |
| 486 | 20231208 | 105800 | 278679990 | 17330 | 17340 | 17340 | 17330 | 177 |
| 487 | 20231208 | 105700 | 275611980 | 17340 | 17340 | 17340 | 17330 | 209 |
| 488 | 20231208 | 105600 | 271988660 | 17340 | 17330 | 17340 | 17330 | 5 |
| 489 | 20231208 | 105500 | 271902000 | 17340 | 17340 | 17340 | 17340 | 52 |
| 490 | 20231208 | 105400 | 271000320 | 17330 | 17330 | 17330 | 17330 | 4 |
| 491 | 20231208 | 105300 | 270931000 | 17340 | 17340 | 17340 | 17340 | 7 |
| 492 | 20231208 | 105200 | 270809620 | 17330 | 17330 | 17330 | 17330 | 4 |
| 493 | 20231208 | 105100 | 270740300 | 17340 | 17330 | 17340 | 17330 | 64 |
| 494 | 20231208 | 105000 | 269630640 | 17330 | 17330 | 17330 | 17330 | 4 |
| 495 | 20231208 | 104900 | 269561320 | 17340 | 17330 | 17340 | 17330 | 393 |
| 496 | 20231208 | 104800 | 262748340 | 17330 | 17340 | 17340 | 17330 | 14 |
| 497 | 20231208 | 104700 | 262505620 | 17340 | 17330 | 17340 | 17330 | 53 |
| 498 | 20231208 | 104600 | 261587110 | 17330 | 17330 | 17330 | 17330 | 1 |
| 499 | 20231208 | 104500 | 261569780 | 17330 | 17330 | 17330 | 17330 | 4 |
| 500 | 20231208 | 104400 | 261500460 | 17330 | 17330 | 17330 | 17330 | 119 |
| 501 | 20231208 | 104300 | 259438190 | 17330 | 17330 | 17330 | 17330 | 4 |
| 502 | 20231208 | 104200 | 259368870 | 17330 | 17330 | 17330 | 17330 | 13 |
| 503 | 20231208 | 104100 | 259143580 | 17330 | 17330 | 17330 | 17330 | 4 |
| 504 | 20231208 | 104000 | 259074260 | 17340 | 17340 | 17340 | 17340 | 3 |
| 505 | 20231208 | 103900 | 259022240 | 17330 | 17340 | 17340 | 17330 | 682 |
| 506 | 20231208 | 103800 | 247198580 | 17330 | 17330 | 17330 | 17330 | 3 |
| 507 | 20231208 | 103700 | 247146590 | 17330 | 17340 | 17340 | 17330 | 94 |
| 508 | 20231208 | 103600 | 245517190 | 17330 | 17340 | 17340 | 17330 | 1016 |
| 509 | 20231208 | 103500 | 227901370 | 17350 | 17350 | 17350 | 17350 | 0 |
| 510 | 20231208 | 103400 | 227901370 | 17350 | 17340 | 17350 | 17340 | 5 |
| 511 | 20231208 | 103300 | 227814660 | 17350 | 17350 | 17350 | 17350 | 5 |
| 512 | 20231208 | 103200 | 227727910 | 17340 | 17340 | 17340 | 17340 | 4 |
| 513 | 20231208 | 103100 | 227658550 | 17350 | 17330 | 17350 | 17330 | 578 |
| 514 | 20231208 | 103000 | 217634740 | 17320 | 17320 | 17320 | 17320 | 4 |
| 515 | 20231208 | 102900 | 217565460 | 17330 | 17320 | 17330 | 17320 | 43 |
| 516 | 20231208 | 102800 | 216820630 | 17310 | 17310 | 17320 | 17310 | 77 |
| 517 | 20231208 | 102700 | 215487220 | 17310 | 17310 | 17310 | 17310 | 4 |
| 518 | 20231208 | 102600 | 215417980 | 17320 | 17320 | 17320 | 17320 | 58 |
| 519 | 20231208 | 102500 | 214413420 | 17320 | 17310 | 17320 | 17310 | 71 |
| 520 | 20231208 | 102400 | 213183740 | 17320 | 17320 | 17320 | 17320 | 170 |
| 521 | 20231208 | 102300 | 210239340 | 17310 | 17320 | 17320 | 17310 | 78 |
| 522 | 20231208 | 102200 | 208889060 | 17310 | 17310 | 17310 | 17310 | 0 |
| 523 | 20231208 | 102100 | 208889060 | 17310 | 17330 | 17330 | 17310 | 567 |
| 524 | 20231208 | 102000 | 199069110 | 17330 | 17330 | 17330 | 17330 | 10 |
| 525 | 20231208 | 101900 | 198895810 | 17330 | 17330 | 17330 | 17320 | 360 |
| 526 | 20231208 | 101800 | 192660010 | 17330 | 17320 | 17330 | 17320 | 292 |
| 527 | 20231208 | 101700 | 187602040 | 17320 | 17330 | 17340 | 17320 | 532 |
| 528 | 20231208 | 101600 | 178383250 | 17330 | 17350 | 17350 | 17330 | 502 |
| 529 | 20231208 | 101500 | 169678940 | 17350 | 17350 | 17350 | 17350 | 11 |
| 530 | 20231208 | 101400 | 169488090 | 17350 | 17340 | 17350 | 17340 | 18 |
| 531 | 20231208 | 101300 | 169175830 | 17340 | 17350 | 17350 | 17340 | 133 |
| 532 | 20231208 | 101200 | 166868580 | 17340 | 17340 | 17340 | 17340 | 4 |
| 533 | 20231208 | 101100 | 166799220 | 17340 | 17340 | 17340 | 17340 | 215 |
| 534 | 20231208 | 101000 | 163071120 | 17340 | 17350 | 17350 | 17340 | 72 |
| 535 | 20231208 | 100900 | 161822140 | 17350 | 17360 | 17360 | 17350 | 457 |
| 536 | 20231208 | 100800 | 153890950 | 17360 | 17360 | 17370 | 17360 | 255 |
| 537 | 20231208 | 100700 | 149463880 | 17360 | 17360 | 17360 | 17360 | 138 |
| 538 | 20231208 | 100600 | 147068200 | 17360 | 17370 | 17370 | 17360 | 147 |
| 539 | 20231208 | 100500 | 144515040 | 17370 | 17370 | 17370 | 17360 | 120 |
| 540 | 20231208 | 100400 | 142430850 | 17370 | 17390 | 17390 | 17370 | 303 |
| 541 | 20231208 | 100300 | 137162320 | 17390 | 17400 | 17400 | 17390 | 882 |
| 542 | 20231208 | 100200 | 121817540 | 17400 | 17410 | 17410 | 17400 | 147 |
| 543 | 20231208 | 100100 | 119258790 | 17410 | 17440 | 17440 | 17410 | 361 |
| 544 | 20231208 | 100000 | 112967900 | 17440 | 17450 | 17450 | 17440 | 8 |
| 545 | 20231208 | 095900 | 112828370 | 17440 | 17450 | 17450 | 17440 | 50 |
| 546 | 20231208 | 095800 | 111956170 | 17450 | 17450 | 17450 | 17450 | 8 |
| 547 | 20231208 | 095700 | 111816570 | 17450 | 17450 | 17450 | 17450 | 175 |
| 548 | 20231208 | 095600 | 108762820 | 17440 | 17440 | 17440 | 17440 | 4 |
| 549 | 20231208 | 095500 | 108693060 | 17440 | 17440 | 17440 | 17440 | 18 |
| 550 | 20231208 | 095400 | 108379140 | 17450 | 17450 | 17450 | 17450 | 22 |
| 551 | 20231208 | 095300 | 107995240 | 17450 | 17450 | 17450 | 17450 | 59 |
| 552 | 20231208 | 095200 | 106965690 | 17450 | 17450 | 17470 | 17450 | 34 |
| 553 | 20231208 | 095100 | 106372360 | 17450 | 17450 | 17450 | 17450 | 33 |
| 554 | 20231208 | 095000 | 105796510 | 17450 | 17490 | 17490 | 17450 | 5 |
| 555 | 20231208 | 094900 | 105709220 | 17500 | 17500 | 17500 | 17500 | 0 |
| 556 | 20231208 | 094800 | 105709220 | 17500 | 17500 | 17500 | 17450 | 82 |
| 557 | 20231208 | 094700 | 104276850 | 17460 | 17460 | 17460 | 17460 | 0 |
| 558 | 20231208 | 094600 | 104276850 | 17460 | 17460 | 17460 | 17460 | 27 |
| 559 | 20231208 | 094500 | 103805430 | 17450 | 17450 | 17450 | 17450 | 19 |
| 560 | 20231208 | 094400 | 103473880 | 17450 | 17450 | 17450 | 17450 | 27 |
| 561 | 20231208 | 094300 | 103002730 | 17460 | 17460 | 17460 | 17460 | 0 |
| 562 | 20231208 | 094200 | 103002730 | 17460 | 17460 | 17460 | 17460 | 100 |
| 563 | 20231208 | 094100 | 101256730 | 17430 | 17460 | 17460 | 17430 | 41 |
| 564 | 20231208 | 094000 | 100541550 | 17460 | 17450 | 17460 | 17450 | 278 |
| 565 | 20231208 | 093900 | 95688540 | 17430 | 17510 | 17510 | 17430 | 849 |
| 566 | 20231208 | 093800 | 80854480 | 17510 | 17530 | 17530 | 17510 | 195 |
| 567 | 20231208 | 093700 | 77438160 | 17540 | 17550 | 17550 | 17540 | 136 |
| 568 | 20231208 | 093600 | 75051990 | 17550 | 17560 | 17560 | 17550 | 132 |
| 569 | 20231208 | 093500 | 72734270 | 17560 | 17550 | 17560 | 17550 | 47 |
| 570 | 20231208 | 093400 | 71909320 | 17550 | 17570 | 17570 | 17550 | 25 |
| 571 | 20231208 | 093300 | 71470410 | 17570 | 17570 | 17570 | 17560 | 109 |
| 572 | 20231208 | 093200 | 69555290 | 17570 | 17570 | 17580 | 17570 | 176 |
| 573 | 20231208 | 093100 | 66462730 | 17570 | 17540 | 17570 | 17520 | 251 |
| 574 | 20231208 | 093000 | 62058860 | 17540 | 17500 | 17540 | 17500 | 109 |
| 575 | 20231208 | 092900 | 60149440 | 17490 | 17480 | 17550 | 17480 | 861 |
| 576 | 20231208 | 092800 | 45066660 | 17480 | 17480 | 17480 | 17480 | 82 |
| 577 | 20231208 | 092700 | 43633300 | 17470 | 17470 | 17480 | 17470 | 37 |
| 578 | 20231208 | 092600 | 42986850 | 17460 | 17450 | 17460 | 17450 | 117 |
| 579 | 20231208 | 092500 | 40944580 | 17450 | 17460 | 17460 | 17450 | 17 |
| 580 | 20231208 | 092400 | 40647880 | 17460 | 17460 | 17460 | 17460 | 10 |
| 581 | 20231208 | 092300 | 40473280 | 17450 | 17460 | 17460 | 17450 | 8 |
| 582 | 20231208 | 092200 | 40333640 | 17460 | 17460 | 17460 | 17460 | 17 |
| 583 | 20231208 | 092100 | 40036820 | 17450 | 17460 | 17460 | 17450 | 8 |
| 584 | 20231208 | 092000 | 39897180 | 17450 | 17440 | 17450 | 17440 | 62 |
| 585 | 20231208 | 091900 | 38815870 | 17440 | 17450 | 17450 | 17440 | 156 |
| 586 | 20231208 | 091800 | 36093690 | 17460 | 17420 | 17460 | 17410 | 13 |
| 587 | 20231208 | 091700 | 35866990 | 17470 | 17470 | 17480 | 17410 | 114 |
| 588 | 20231208 | 091600 | 33878110 | 17480 | 17480 | 17480 | 17480 | 5 |
| 589 | 20231208 | 091500 | 33790710 | 17490 | 17490 | 17490 | 17490 | 8 |
| 590 | 20231208 | 091400 | 33650790 | 17490 | 17480 | 17500 | 17470 | 514 |
| 591 | 20231208 | 091300 | 24661430 | 17470 | 17460 | 17480 | 17460 | 53 |
| 592 | 20231208 | 091200 | 23735480 | 17460 | 17460 | 17460 | 17450 | 10 |
| 593 | 20231208 | 091100 | 23560920 | 17460 | 17440 | 17460 | 17440 | 15 |
| 594 | 20231208 | 091000 | 23299180 | 17440 | 17450 | 17450 | 17420 | 37 |
| 595 | 20231208 | 090900 | 22653840 | 17460 | 17450 | 17460 | 17400 | 182 |
| 596 | 20231208 | 090800 | 19479040 | 17460 | 17460 | 17460 | 17460 | 80 |
| 597 | 20231208 | 090700 | 18082240 | 17470 | 17470 | 17470 | 17460 | 34 |
| 598 | 20231208 | 090600 | 17488300 | 17470 | 17460 | 17470 | 17460 | 37 |
| 599 | 20231208 | 090500 | 16842080 | 17460 | 17470 | 17470 | 17460 | 35 |
| 600 | 20231208 | 090400 | 16230870 | 17470 | 17470 | 17470 | 17470 | 40 |
| 601 | 20231208 | 090300 | 15532070 | 17460 | 17410 | 17460 | 17410 | 51 |
| 602 | 20231208 | 090200 | 14643160 | 17450 | 17450 | 17450 | 17450 | 13 |
| 603 | 20231208 | 090100 | 14416310 | 17390 | 17390 | 17390 | 17390 | 169 |
| 604 | 20231208 | 090000 | 11477400 | 17390 | 17390 | 17390 | 17390 | 660 |