31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 579 |
| 3 | 20231211 | 184100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 4 | 20231211 | 184000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 5 | 20231211 | 183900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 6 | 20231211 | 183800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 7 | 20231211 | 183700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 8 | 20231211 | 183600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 9 | 20231211 | 183500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 10 | 20231211 | 183400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 11 | 20231211 | 183300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 12 | 20231211 | 183200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 13 | 20231211 | 183100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 14 | 20231211 | 183000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 15 | 20231211 | 182900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 16 | 20231211 | 182800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 17 | 20231211 | 182700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 18 | 20231211 | 182600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 19 | 20231211 | 182500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 20 | 20231211 | 182400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 21 | 20231211 | 182300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 22 | 20231211 | 182200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 23 | 20231211 | 182100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 24 | 20231211 | 182000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 25 | 20231211 | 181900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 26 | 20231211 | 181800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 27 | 20231211 | 181700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 28 | 20231211 | 181600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 29 | 20231211 | 181500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 30 | 20231211 | 181400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 31 | 20231211 | 181300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 32 | 20231211 | 181200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 579 |
| 33 | 20231211 | 181100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 34 | 20231211 | 181000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 35 | 20231211 | 180900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 36 | 20231211 | 180800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 37 | 20231211 | 180700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 38 | 20231211 | 180600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 39 | 20231211 | 180500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 40 | 20231211 | 180400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 41 | 20231211 | 180300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 42 | 20231211 | 180200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 43 | 20231211 | 180100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 44 | 20231211 | 180000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 45 | 20231211 | 175900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 46 | 20231211 | 175800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 47 | 20231211 | 175700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 48 | 20231211 | 175600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 49 | 20231211 | 175500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 50 | 20231211 | 175400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 51 | 20231211 | 175300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 52 | 20231211 | 175200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 53 | 20231211 | 175100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 54 | 20231211 | 175000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 55 | 20231211 | 174900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 56 | 20231211 | 174800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 57 | 20231211 | 174700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 58 | 20231211 | 174600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 59 | 20231211 | 174500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 60 | 20231211 | 174400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 61 | 20231211 | 174300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 62 | 20231211 | 174200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 579 |
| 63 | 20231211 | 174100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 64 | 20231211 | 174000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 65 | 20231211 | 173900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 66 | 20231211 | 173800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 67 | 20231211 | 173700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 68 | 20231211 | 173600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 69 | 20231211 | 173500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 70 | 20231211 | 173400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 71 | 20231211 | 173300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 72 | 20231211 | 173200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 73 | 20231211 | 173100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 74 | 20231211 | 173000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 75 | 20231211 | 172900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 76 | 20231211 | 172800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 77 | 20231211 | 172700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 78 | 20231211 | 172600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 79 | 20231211 | 172500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 80 | 20231211 | 172400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 81 | 20231211 | 172300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 82 | 20231211 | 172200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 83 | 20231211 | 172100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 84 | 20231211 | 172000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 85 | 20231211 | 171900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 86 | 20231211 | 171800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 87 | 20231211 | 171700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 88 | 20231211 | 171600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 89 | 20231211 | 171500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 90 | 20231211 | 171400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 91 | 20231211 | 171300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 92 | 20231211 | 171200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 579 |
| 93 | 20231211 | 171100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 94 | 20231211 | 171000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 95 | 20231211 | 170900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 96 | 20231211 | 170800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 97 | 20231211 | 170700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 98 | 20231211 | 170600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 99 | 20231211 | 170500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 100 | 20231211 | 170400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 101 | 20231211 | 170300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 102 | 20231211 | 170200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 103 | 20231211 | 170100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 104 | 20231211 | 170000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 105 | 20231211 | 165900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 106 | 20231211 | 165800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 107 | 20231211 | 165700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 108 | 20231211 | 165600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 109 | 20231211 | 165500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 110 | 20231211 | 165400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 111 | 20231211 | 165300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 112 | 20231211 | 165200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 113 | 20231211 | 165100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 114 | 20231211 | 165000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 115 | 20231211 | 164900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 116 | 20231211 | 164800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 117 | 20231211 | 164700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 118 | 20231211 | 164600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 119 | 20231211 | 164500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 120 | 20231211 | 164400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 121 | 20231211 | 164300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 122 | 20231211 | 164200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 579 |
| 123 | 20231211 | 164100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 124 | 20231211 | 164000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 125 | 20231211 | 163900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 126 | 20231211 | 163800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 127 | 20231211 | 163700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 128 | 20231211 | 163600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 129 | 20231211 | 163500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 130 | 20231211 | 163400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 131 | 20231211 | 163300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 132 | 20231211 | 163200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 133 | 20231211 | 163100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 134 | 20231211 | 163000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 135 | 20231211 | 162900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 136 | 20231211 | 162800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 137 | 20231211 | 162700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 138 | 20231211 | 162600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 139 | 20231211 | 162500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 140 | 20231211 | 162400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 141 | 20231211 | 162300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 142 | 20231211 | 162200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 143 | 20231211 | 162100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 144 | 20231211 | 162000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 145 | 20231211 | 161900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 146 | 20231211 | 161800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 147 | 20231211 | 161700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 148 | 20231211 | 161600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 149 | 20231211 | 161500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 150 | 20231211 | 161400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 151 | 20231211 | 161300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 152 | 20231211 | 161200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 579 |
| 153 | 20231211 | 161100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 154 | 20231211 | 161000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 155 | 20231211 | 160900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 156 | 20231211 | 160800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 157 | 20231211 | 160700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 158 | 20231211 | 160600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 159 | 20231211 | 160500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 160 | 20231211 | 160400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 161 | 20231211 | 160300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 162 | 20231211 | 160200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 163 | 20231211 | 160100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 164 | 20231211 | 160000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 165 | 20231211 | 155900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 166 | 20231211 | 155800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 167 | 20231211 | 155700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 168 | 20231211 | 155600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 169 | 20231211 | 155500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 170 | 20231211 | 155400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 171 | 20231211 | 155300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 172 | 20231211 | 155200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 173 | 20231211 | 155100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 174 | 20231211 | 155000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 175 | 20231211 | 154900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 176 | 20231211 | 154800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 177 | 20231211 | 154700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 178 | 20231211 | 154600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 179 | 20231211 | 154500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 180 | 20231211 | 154400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 181 | 20231211 | 154300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 182 | 20231211 | 154200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 579 |
| 183 | 20231211 | 154100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 184 | 20231211 | 154000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 185 | 20231211 | 153900 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 186 | 20231211 | 153800 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 187 | 20231211 | 153700 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 188 | 20231211 | 153600 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 189 | 20231211 | 153500 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 190 | 20231211 | 153400 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 191 | 20231211 | 153300 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 192 | 20231211 | 153200 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 193 | 20231211 | 153100 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 194 | 20231211 | 153000 | 1907519760 | 12300 | 12300 | 12300 | 12300 | 579 |
| 195 | 20231211 | 152900 | 1900398060 | 12300 | 12300 | 12300 | 12300 | 0 |
| 196 | 20231211 | 152800 | 1900398060 | 12300 | 12300 | 12300 | 12300 | 0 |
| 197 | 20231211 | 152700 | 1900398060 | 12300 | 12300 | 12300 | 12300 | 0 |
| 198 | 20231211 | 152600 | 1900398060 | 12300 | 12300 | 12300 | 12300 | 0 |
| 199 | 20231211 | 152500 | 1900398060 | 12300 | 12300 | 12300 | 12300 | 0 |
| 200 | 20231211 | 152400 | 1900398060 | 12300 | 12300 | 12300 | 12300 | 0 |
| 201 | 20231211 | 152300 | 1900398060 | 12300 | 12300 | 12300 | 12300 | 0 |
| 202 | 20231211 | 152200 | 1900398060 | 12300 | 12300 | 12300 | 12300 | 0 |
| 203 | 20231211 | 152100 | 1900398060 | 12300 | 12300 | 12300 | 12300 | 0 |
| 204 | 20231211 | 152000 | 1900398060 | 12300 | 12300 | 12300 | 12300 | 0 |
| 205 | 20231211 | 151900 | 1900398060 | 12300 | 12290 | 12300 | 12280 | 215 |
| 206 | 20231211 | 151800 | 1897757390 | 12290 | 12300 | 12300 | 12290 | 27 |
| 207 | 20231211 | 151700 | 1897425330 | 12290 | 12300 | 12310 | 12290 | 89 |
| 208 | 20231211 | 151600 | 1896330640 | 12300 | 12290 | 12300 | 12290 | 19 |
| 209 | 20231211 | 151500 | 1896097040 | 12280 | 12310 | 12310 | 12280 | 796 |
| 210 | 20231211 | 151400 | 1886315300 | 12310 | 12310 | 12310 | 12300 | 281 |
| 211 | 20231211 | 151300 | 1882858050 | 12310 | 12310 | 12310 | 12310 | 3 |
| 212 | 20231211 | 151200 | 1882821120 | 12300 | 12300 | 12310 | 12290 | 728 |
| 213 | 20231211 | 151100 | 1873870150 | 12300 | 12300 | 12310 | 12300 | 67 |
| 214 | 20231211 | 151000 | 1873046020 | 12310 | 12300 | 12310 | 12300 | 159 |
| 215 | 20231211 | 150900 | 1871088800 | 12310 | 12310 | 12310 | 12300 | 16 |
| 216 | 20231211 | 150800 | 1870891870 | 12300 | 12310 | 12310 | 12300 | 371 |
| 217 | 20231211 | 150700 | 1866327930 | 12310 | 12300 | 12310 | 12300 | 45 |
| 218 | 20231211 | 150600 | 1865774030 | 12310 | 12300 | 12310 | 12300 | 579 |
| 219 | 20231211 | 150500 | 1858652230 | 12310 | 12320 | 12320 | 12300 | 182 |
| 220 | 20231211 | 150400 | 1856411820 | 12320 | 12310 | 12320 | 12310 | 9 |
| 221 | 20231211 | 150300 | 1856301000 | 12310 | 12310 | 12320 | 12310 | 91 |
| 222 | 20231211 | 150200 | 1855180710 | 12320 | 12320 | 12320 | 12310 | 26 |
| 223 | 20231211 | 150100 | 1854860460 | 12320 | 12320 | 12320 | 12320 | 66 |
| 224 | 20231211 | 150000 | 1854047340 | 12310 | 12320 | 12320 | 12310 | 670 |
| 225 | 20231211 | 145900 | 1845799150 | 12320 | 12320 | 12320 | 12310 | 122 |
| 226 | 20231211 | 145800 | 1844296140 | 12320 | 12330 | 12330 | 12320 | 123 |
| 227 | 20231211 | 145700 | 1842779680 | 12330 | 12330 | 12330 | 12330 | 79 |
| 228 | 20231211 | 145600 | 1841805610 | 12330 | 12330 | 12330 | 12320 | 15 |
| 229 | 20231211 | 145500 | 1841620670 | 12330 | 12320 | 12330 | 12320 | 6 |
| 230 | 20231211 | 145400 | 1841546710 | 12320 | 12310 | 12330 | 12310 | 88 |
| 231 | 20231211 | 145300 | 1840462650 | 12310 | 12320 | 12320 | 12310 | 124 |
| 232 | 20231211 | 145200 | 1838935000 | 12330 | 12330 | 12350 | 12330 | 217 |
| 233 | 20231211 | 145100 | 1836259010 | 12330 | 12310 | 12330 | 12310 | 6 |
| 234 | 20231211 | 145000 | 1836185130 | 12310 | 12300 | 12310 | 12300 | 68 |
| 235 | 20231211 | 144900 | 1835348580 | 12300 | 12280 | 12300 | 12280 | 41 |
| 236 | 20231211 | 144800 | 1834844770 | 12280 | 12290 | 12290 | 12280 | 85 |
| 237 | 20231211 | 144700 | 1833800180 | 12280 | 12270 | 12280 | 12270 | 226 |
| 238 | 20231211 | 144600 | 1831025120 | 12270 | 12270 | 12270 | 12260 | 94 |
| 239 | 20231211 | 144500 | 1829871890 | 12270 | 12280 | 12280 | 12270 | 440 |
| 240 | 20231211 | 144400 | 1824473060 | 12280 | 12280 | 12280 | 12270 | 126 |
| 241 | 20231211 | 144300 | 1822925790 | 12280 | 12270 | 12280 | 12270 | 78 |
| 242 | 20231211 | 144200 | 1821968700 | 12250 | 12290 | 12290 | 12250 | 2213 |
| 243 | 20231211 | 144100 | 1794829430 | 12290 | 12280 | 12290 | 12280 | 74 |
| 244 | 20231211 | 144000 | 1793920040 | 12270 | 12290 | 12290 | 12270 | 116 |
| 245 | 20231211 | 143900 | 1792495560 | 12290 | 12280 | 12290 | 12270 | 536 |
| 246 | 20231211 | 143800 | 1785913420 | 12290 | 12280 | 12290 | 12280 | 303 |
| 247 | 20231211 | 143700 | 1782192550 | 12280 | 12280 | 12290 | 12280 | 137 |
| 248 | 20231211 | 143600 | 1780510120 | 12270 | 12280 | 12280 | 12270 | 552 |
| 249 | 20231211 | 143500 | 1773736770 | 12280 | 12300 | 12300 | 12270 | 1315 |
| 250 | 20231211 | 143400 | 1757591000 | 12300 | 12300 | 12300 | 12280 | 474 |
| 251 | 20231211 | 143300 | 1751769280 | 12300 | 12300 | 12300 | 12300 | 145 |
| 252 | 20231211 | 143200 | 1749985780 | 12300 | 12290 | 12300 | 12290 | 81 |
| 253 | 20231211 | 143100 | 1748989580 | 12290 | 12300 | 12310 | 12290 | 230 |
| 254 | 20231211 | 143000 | 1746161310 | 12290 | 12310 | 12310 | 12290 | 684 |
| 255 | 20231211 | 142900 | 1737749990 | 12300 | 12310 | 12310 | 12300 | 6 |
| 256 | 20231211 | 142800 | 1737676160 | 12310 | 12310 | 12310 | 12310 | 76 |
| 257 | 20231211 | 142700 | 1736740600 | 12310 | 12320 | 12320 | 12300 | 947 |
| 258 | 20231211 | 142600 | 1725086930 | 12320 | 12310 | 12320 | 12310 | 86 |
| 259 | 20231211 | 142500 | 1724028260 | 12320 | 12310 | 12320 | 12300 | 94 |
| 260 | 20231211 | 142400 | 1722870400 | 12310 | 12330 | 12330 | 12310 | 240 |
| 261 | 20231211 | 142300 | 1719915190 | 12320 | 12320 | 12320 | 12320 | 28 |
| 262 | 20231211 | 142200 | 1719570230 | 12320 | 12330 | 12340 | 12310 | 666 |
| 263 | 20231211 | 142100 | 1711369510 | 12330 | 12330 | 12340 | 12330 | 113 |
| 264 | 20231211 | 142000 | 1709976200 | 12330 | 12330 | 12330 | 12330 | 24 |
| 265 | 20231211 | 141900 | 1709680280 | 12330 | 12330 | 12330 | 12330 | 71 |
| 266 | 20231211 | 141800 | 1708804850 | 12330 | 12330 | 12330 | 12330 | 24 |
| 267 | 20231211 | 141700 | 1708508930 | 12330 | 12330 | 12330 | 12310 | 273 |
| 268 | 20231211 | 141600 | 1705143500 | 12330 | 12330 | 12330 | 12310 | 358 |
| 269 | 20231211 | 141500 | 1700733170 | 12330 | 12330 | 12330 | 12330 | 22 |
| 270 | 20231211 | 141400 | 1700461910 | 12340 | 12330 | 12340 | 12330 | 5 |
| 271 | 20231211 | 141300 | 1700400240 | 12320 | 12320 | 12320 | 12320 | 44 |
| 272 | 20231211 | 141200 | 1699858160 | 12320 | 12320 | 12320 | 12320 | 665 |
| 273 | 20231211 | 141100 | 1691665360 | 12320 | 12300 | 12320 | 12300 | 72 |
| 274 | 20231211 | 141000 | 1690778720 | 12310 | 12300 | 12310 | 12300 | 76 |
| 275 | 20231211 | 140900 | 1689843890 | 12320 | 12280 | 12320 | 12280 | 166 |
| 276 | 20231211 | 140800 | 1687804770 | 12280 | 12290 | 12310 | 12280 | 182 |
| 277 | 20231211 | 140700 | 1685567340 | 12300 | 12310 | 12320 | 12270 | 3424 |
| 278 | 20231211 | 140600 | 1643501520 | 12310 | 12310 | 12310 | 12310 | 122 |
| 279 | 20231211 | 140500 | 1641999700 | 12320 | 12310 | 12320 | 12300 | 1921 |
| 280 | 20231211 | 140400 | 1618363420 | 12310 | 12330 | 12330 | 12310 | 2353 |
| 281 | 20231211 | 140300 | 1589384710 | 12330 | 12330 | 12340 | 12330 | 182 |
| 282 | 20231211 | 140200 | 1587140620 | 12330 | 12340 | 12340 | 12330 | 768 |
| 283 | 20231211 | 140100 | 1577669730 | 12340 | 12330 | 12340 | 12320 | 195 |
| 284 | 20231211 | 140000 | 1575265150 | 12330 | 12330 | 12340 | 12330 | 117 |
| 285 | 20231211 | 135900 | 1573822470 | 12330 | 12330 | 12330 | 12330 | 83 |
| 286 | 20231211 | 135800 | 1572799080 | 12330 | 12360 | 12360 | 12330 | 1118 |
| 287 | 20231211 | 135700 | 1559006210 | 12380 | 12370 | 12380 | 12350 | 226 |
| 288 | 20231211 | 135600 | 1556212980 | 12370 | 12370 | 12370 | 12370 | 11 |
| 289 | 20231211 | 135500 | 1556076910 | 12370 | 12360 | 12370 | 12360 | 10 |
| 290 | 20231211 | 135400 | 1555953240 | 12350 | 12360 | 12370 | 12350 | 1342 |
| 291 | 20231211 | 135300 | 1539372600 | 12370 | 12370 | 12370 | 12370 | 24 |
| 292 | 20231211 | 135200 | 1539075720 | 12370 | 12370 | 12380 | 12370 | 74 |
| 293 | 20231211 | 135100 | 1538160290 | 12370 | 12370 | 12370 | 12370 | 20 |
| 294 | 20231211 | 135000 | 1537912890 | 12370 | 12380 | 12380 | 12370 | 77 |
| 295 | 20231211 | 134900 | 1536959700 | 12380 | 12380 | 12380 | 12370 | 80 |
| 296 | 20231211 | 134800 | 1535969960 | 12370 | 12370 | 12380 | 12370 | 131 |
| 297 | 20231211 | 134700 | 1534349460 | 12370 | 12370 | 12370 | 12360 | 10 |
| 298 | 20231211 | 134600 | 1534225770 | 12360 | 12360 | 12360 | 12360 | 104 |
| 299 | 20231211 | 134500 | 1532940330 | 12360 | 12360 | 12360 | 12350 | 354 |
| 300 | 20231211 | 134400 | 1528568290 | 12360 | 12360 | 12360 | 12360 | 74 |
| 301 | 20231211 | 134300 | 1527653650 | 12370 | 12370 | 12370 | 12370 | 111 |
| 302 | 20231211 | 134200 | 1526280580 | 12370 | 12370 | 12370 | 12370 | 9 |
| 303 | 20231211 | 134100 | 1526169250 | 12360 | 12360 | 12360 | 12360 | 120 |
| 304 | 20231211 | 134000 | 1524686050 | 12360 | 12360 | 12360 | 12360 | 13 |
| 305 | 20231211 | 133900 | 1524525370 | 12360 | 12370 | 12380 | 12360 | 209 |
| 306 | 20231211 | 133800 | 1521941390 | 12370 | 12360 | 12370 | 12350 | 534 |
| 307 | 20231211 | 133700 | 1515342550 | 12360 | 12360 | 12360 | 12360 | 79 |
| 308 | 20231211 | 133600 | 1514366110 | 12360 | 12360 | 12360 | 12360 | 14 |
| 309 | 20231211 | 133500 | 1514193070 | 12360 | 12360 | 12360 | 12360 | 80 |
| 310 | 20231211 | 133400 | 1513204270 | 12360 | 12350 | 12360 | 12350 | 136 |
| 311 | 20231211 | 133300 | 1511524650 | 12360 | 12360 | 12360 | 12360 | 30 |
| 312 | 20231211 | 133200 | 1511153850 | 12360 | 12380 | 12380 | 12360 | 300 |
| 313 | 20231211 | 133100 | 1507443400 | 12380 | 12380 | 12380 | 12380 | 20 |
| 314 | 20231211 | 133000 | 1507195800 | 12380 | 12380 | 12380 | 12380 | 76 |
| 315 | 20231211 | 132900 | 1506254920 | 12370 | 12370 | 12370 | 12370 | 0 |
| 316 | 20231211 | 132800 | 1506254920 | 12370 | 12390 | 12390 | 12370 | 194 |
| 317 | 20231211 | 132700 | 1503853750 | 12380 | 12390 | 12390 | 12380 | 52 |
| 318 | 20231211 | 132600 | 1503209840 | 12390 | 12380 | 12390 | 12380 | 39 |
| 319 | 20231211 | 132500 | 1502726960 | 12370 | 12360 | 12370 | 12360 | 12 |
| 320 | 20231211 | 132400 | 1502578530 | 12350 | 12390 | 12390 | 12350 | 914 |
| 321 | 20231211 | 132300 | 1491274030 | 12380 | 12390 | 12390 | 12380 | 11 |
| 322 | 20231211 | 132200 | 1491137770 | 12370 | 12390 | 12390 | 12370 | 184 |
| 323 | 20231211 | 132100 | 1488861590 | 12380 | 12390 | 12400 | 12380 | 149 |
| 324 | 20231211 | 132000 | 1487015320 | 12390 | 12390 | 12390 | 12390 | 3 |
| 325 | 20231211 | 131900 | 1486978150 | 12390 | 12400 | 12400 | 12390 | 115 |
| 326 | 20231211 | 131800 | 1485552600 | 12390 | 12410 | 12410 | 12390 | 570 |
| 327 | 20231211 | 131700 | 1478489370 | 12410 | 12400 | 12410 | 12400 | 78 |
| 328 | 20231211 | 131600 | 1477522100 | 12400 | 12410 | 12410 | 12400 | 26 |
| 329 | 20231211 | 131500 | 1477199470 | 12400 | 12400 | 12400 | 12400 | 66 |
| 330 | 20231211 | 131400 | 1476381070 | 12400 | 12400 | 12400 | 12400 | 16 |
| 331 | 20231211 | 131300 | 1476182670 | 12400 | 12400 | 12400 | 12400 | 653 |
| 332 | 20231211 | 131200 | 1468085470 | 12390 | 12410 | 12410 | 12390 | 179 |
| 333 | 20231211 | 131100 | 1465866200 | 12400 | 12410 | 12410 | 12400 | 536 |
| 334 | 20231211 | 131000 | 1459219700 | 12400 | 12400 | 12400 | 12390 | 216 |
| 335 | 20231211 | 130900 | 1456541420 | 12400 | 12410 | 12420 | 12400 | 1181 |
| 336 | 20231211 | 130800 | 1441894330 | 12410 | 12410 | 12410 | 12410 | 71 |
| 337 | 20231211 | 130700 | 1441013220 | 12420 | 12420 | 12420 | 12400 | 213 |
| 338 | 20231211 | 130600 | 1438370230 | 12420 | 12420 | 12430 | 12420 | 99 |
| 339 | 20231211 | 130500 | 1437140540 | 12420 | 12420 | 12420 | 12420 | 6 |
| 340 | 20231211 | 130400 | 1437066020 | 12420 | 12410 | 12420 | 12410 | 99 |
| 341 | 20231211 | 130300 | 1435837130 | 12410 | 12410 | 12410 | 12410 | 60 |
| 342 | 20231211 | 130200 | 1435092530 | 12410 | 12410 | 12410 | 12410 | 7 |
| 343 | 20231211 | 130100 | 1435005660 | 12400 | 12410 | 12420 | 12400 | 91 |
| 344 | 20231211 | 130000 | 1433877020 | 12410 | 12400 | 12410 | 12400 | 54 |
| 345 | 20231211 | 125900 | 1433206930 | 12400 | 12410 | 12410 | 12400 | 158 |
| 346 | 20231211 | 125800 | 1431247000 | 12410 | 12410 | 12410 | 12410 | 21 |
| 347 | 20231211 | 125700 | 1430986390 | 12410 | 12410 | 12420 | 12410 | 106 |
| 348 | 20231211 | 125600 | 1429670200 | 12410 | 12420 | 12420 | 12410 | 26 |
| 349 | 20231211 | 125500 | 1429347330 | 12430 | 12410 | 12430 | 12410 | 146 |
| 350 | 20231211 | 125400 | 1427534180 | 12410 | 12410 | 12420 | 12410 | 60 |
| 351 | 20231211 | 125300 | 1426789560 | 12410 | 12400 | 12410 | 12400 | 101 |
| 352 | 20231211 | 125200 | 1425536830 | 12410 | 12420 | 12420 | 12400 | 159 |
| 353 | 20231211 | 125100 | 1423565020 | 12420 | 12410 | 12420 | 12410 | 25 |
| 354 | 20231211 | 125000 | 1423254750 | 12410 | 12410 | 12420 | 12410 | 826 |
| 355 | 20231211 | 124900 | 1412996630 | 12420 | 12410 | 12420 | 12410 | 13 |
| 356 | 20231211 | 124800 | 1412835280 | 12410 | 12410 | 12410 | 12410 | 77 |
| 357 | 20231211 | 124700 | 1411879710 | 12400 | 12410 | 12410 | 12400 | 64 |
| 358 | 20231211 | 124600 | 1411086010 | 12410 | 12410 | 12410 | 12410 | 91 |
| 359 | 20231211 | 124500 | 1409956700 | 12400 | 12400 | 12410 | 12400 | 10 |
| 360 | 20231211 | 124400 | 1409832680 | 12410 | 12400 | 12420 | 12400 | 476 |
| 361 | 20231211 | 124300 | 1403929700 | 12390 | 12380 | 12390 | 12380 | 481 |
| 362 | 20231211 | 124200 | 1397974100 | 12380 | 12380 | 12380 | 12380 | 9 |
| 363 | 20231211 | 124100 | 1397862680 | 12380 | 12370 | 12380 | 12370 | 93 |
| 364 | 20231211 | 124000 | 1396711410 | 12370 | 12370 | 12370 | 12370 | 93 |
| 365 | 20231211 | 123900 | 1395561000 | 12380 | 12380 | 12380 | 12380 | 92 |
| 366 | 20231211 | 123800 | 1394422040 | 12380 | 12380 | 12380 | 12380 | 12 |
| 367 | 20231211 | 123700 | 1394273480 | 12370 | 12370 | 12370 | 12370 | 80 |
| 368 | 20231211 | 123600 | 1393283880 | 12370 | 12360 | 12370 | 12360 | 51 |
| 369 | 20231211 | 123500 | 1392653310 | 12370 | 12350 | 12370 | 12350 | 36 |
| 370 | 20231211 | 123400 | 1392208350 | 12360 | 12350 | 12360 | 12350 | 1621 |
| 371 | 20231211 | 123300 | 1372175580 | 12340 | 12340 | 12340 | 12340 | 68 |
| 372 | 20231211 | 123200 | 1371336460 | 12340 | 12340 | 12350 | 12340 | 27 |
| 373 | 20231211 | 123100 | 1371003230 | 12340 | 12320 | 12340 | 12320 | 205 |
| 374 | 20231211 | 123000 | 1368476490 | 12320 | 12340 | 12340 | 12320 | 920 |
| 375 | 20231211 | 122900 | 1357139030 | 12340 | 12350 | 12350 | 12340 | 28 |
| 376 | 20231211 | 122800 | 1356793310 | 12340 | 12340 | 12350 | 12340 | 100 |
| 377 | 20231211 | 122700 | 1355559280 | 12340 | 12340 | 12350 | 12340 | 9 |
| 378 | 20231211 | 122600 | 1355448170 | 12340 | 12350 | 12350 | 12340 | 137 |
| 379 | 20231211 | 122500 | 1353757110 | 12360 | 12370 | 12370 | 12360 | 79 |
| 380 | 20231211 | 122400 | 1352780530 | 12360 | 12350 | 12360 | 12350 | 34 |
| 381 | 20231211 | 122300 | 1352360530 | 12350 | 12350 | 12350 | 12350 | 8 |
| 382 | 20231211 | 122200 | 1352261730 | 12350 | 12340 | 12350 | 12340 | 218 |
| 383 | 20231211 | 122100 | 1349571460 | 12340 | 12350 | 12350 | 12340 | 100 |
| 384 | 20231211 | 122000 | 1348337430 | 12350 | 12350 | 12350 | 12350 | 4 |
| 385 | 20231211 | 121900 | 1348288030 | 12350 | 12350 | 12350 | 12350 | 95 |
| 386 | 20231211 | 121800 | 1347114780 | 12350 | 12360 | 12360 | 12350 | 21 |
| 387 | 20231211 | 121700 | 1346855420 | 12350 | 12350 | 12350 | 12350 | 75 |
| 388 | 20231211 | 121600 | 1345929170 | 12350 | 12350 | 12350 | 12350 | 20 |
| 389 | 20231211 | 121500 | 1345682170 | 12340 | 12340 | 12340 | 12330 | 652 |
| 390 | 20231211 | 121400 | 1337636590 | 12340 | 12340 | 12340 | 12340 | 21 |
| 391 | 20231211 | 121300 | 1337377450 | 12340 | 12330 | 12340 | 12330 | 78 |
| 392 | 20231211 | 121200 | 1336415690 | 12330 | 12330 | 12330 | 12330 | 124 |
| 393 | 20231211 | 121100 | 1334886770 | 12330 | 12330 | 12330 | 12330 | 71 |
| 394 | 20231211 | 121000 | 1334011340 | 12330 | 12330 | 12330 | 12330 | 90 |
| 395 | 20231211 | 120900 | 1332901640 | 12330 | 12330 | 12330 | 12330 | 25 |
| 396 | 20231211 | 120800 | 1332593390 | 12330 | 12330 | 12330 | 12330 | 416 |
| 397 | 20231211 | 120700 | 1327464110 | 12340 | 12340 | 12340 | 12330 | 60 |
| 398 | 20231211 | 120600 | 1326724210 | 12340 | 12340 | 12340 | 12340 | 141 |
| 399 | 20231211 | 120500 | 1324984270 | 12340 | 12340 | 12350 | 12340 | 46 |
| 400 | 20231211 | 120400 | 1324416380 | 12350 | 12360 | 12360 | 12340 | 759 |
| 401 | 20231211 | 120300 | 1315044970 | 12370 | 12370 | 12370 | 12370 | 10 |
| 402 | 20231211 | 120200 | 1314921270 | 12370 | 12360 | 12370 | 12360 | 87 |
| 403 | 20231211 | 120100 | 1313845150 | 12360 | 12360 | 12360 | 12360 | 13 |
| 404 | 20231211 | 120000 | 1313684470 | 12360 | 12360 | 12360 | 12360 | 141 |
| 405 | 20231211 | 115900 | 1311941710 | 12370 | 12370 | 12380 | 12370 | 90 |
| 406 | 20231211 | 115800 | 1310827770 | 12370 | 12370 | 12370 | 12370 | 24 |
| 407 | 20231211 | 115700 | 1310530890 | 12370 | 12370 | 12380 | 12370 | 138 |
| 408 | 20231211 | 115600 | 1308823600 | 12380 | 12370 | 12380 | 12370 | 233 |
| 409 | 20231211 | 115500 | 1305941360 | 12380 | 12380 | 12380 | 12370 | 92 |
| 410 | 20231211 | 115400 | 1304802600 | 12380 | 12380 | 12380 | 12370 | 28 |
| 411 | 20231211 | 115300 | 1304456050 | 12370 | 12370 | 12370 | 12370 | 81 |
| 412 | 20231211 | 115200 | 1303454080 | 12370 | 12370 | 12370 | 12370 | 23 |
| 413 | 20231211 | 115100 | 1303169570 | 12370 | 12370 | 12370 | 12370 | 6 |
| 414 | 20231211 | 115000 | 1303095350 | 12370 | 12370 | 12370 | 12370 | 91 |
| 415 | 20231211 | 114900 | 1301969680 | 12380 | 12370 | 12380 | 12370 | 47 |
| 416 | 20231211 | 114800 | 1301388280 | 12370 | 12370 | 12370 | 12370 | 133 |
| 417 | 20231211 | 114700 | 1299743070 | 12350 | 12350 | 12350 | 12350 | 849 |
| 418 | 20231211 | 114600 | 1289257920 | 12350 | 12340 | 12350 | 12340 | 74 |
| 419 | 20231211 | 114500 | 1288344050 | 12340 | 12340 | 12340 | 12340 | 13 |
| 420 | 20231211 | 114400 | 1288183630 | 12340 | 12340 | 12350 | 12340 | 158 |
| 421 | 20231211 | 114300 | 1286233810 | 12330 | 12330 | 12330 | 12320 | 155 |
| 422 | 20231211 | 114200 | 1284323050 | 12330 | 12330 | 12340 | 12310 | 98 |
| 423 | 20231211 | 114100 | 1283114740 | 12310 | 12340 | 12340 | 12310 | 1753 |
| 424 | 20231211 | 114000 | 1261534550 | 12330 | 12330 | 12330 | 12330 | 0 |
| 425 | 20231211 | 113900 | 1261534550 | 12330 | 12350 | 12350 | 12330 | 214 |
| 426 | 20231211 | 113800 | 1258895260 | 12350 | 12350 | 12350 | 12350 | 66 |
| 427 | 20231211 | 113700 | 1258080160 | 12350 | 12350 | 12350 | 12350 | 97 |
| 428 | 20231211 | 113600 | 1256882210 | 12350 | 12350 | 12350 | 12350 | 1 |
| 429 | 20231211 | 113500 | 1256869860 | 12350 | 12350 | 12350 | 12350 | 80 |
| 430 | 20231211 | 113400 | 1255881860 | 12340 | 12340 | 12340 | 12340 | 24 |
| 431 | 20231211 | 113300 | 1255585700 | 12340 | 12340 | 12350 | 12340 | 128 |
| 432 | 20231211 | 113200 | 1254006160 | 12340 | 12350 | 12350 | 12340 | 26 |
| 433 | 20231211 | 113100 | 1253685250 | 12340 | 12340 | 12340 | 12340 | 112 |
| 434 | 20231211 | 113000 | 1252303170 | 12310 | 12360 | 12360 | 12310 | 3000 |
| 435 | 20231211 | 112900 | 1215324490 | 12340 | 12370 | 12370 | 12340 | 389 |
| 436 | 20231211 | 112800 | 1210523410 | 12360 | 12360 | 12360 | 12360 | 55 |
| 437 | 20231211 | 112700 | 1209843610 | 12360 | 12360 | 12360 | 12350 | 13 |
| 438 | 20231211 | 112600 | 1209682980 | 12360 | 12360 | 12360 | 12360 | 118 |
| 439 | 20231211 | 112500 | 1208224500 | 12360 | 12350 | 12360 | 12350 | 8 |
| 440 | 20231211 | 112400 | 1208125690 | 12350 | 12350 | 12350 | 12340 | 296 |
| 441 | 20231211 | 112300 | 1204470530 | 12360 | 12360 | 12360 | 12360 | 7 |
| 442 | 20231211 | 112200 | 1204384010 | 12370 | 12360 | 12370 | 12360 | 92 |
| 443 | 20231211 | 112100 | 1203246670 | 12360 | 12360 | 12360 | 12360 | 11 |
| 444 | 20231211 | 112000 | 1203110710 | 12330 | 12370 | 12370 | 12330 | 819 |
| 445 | 20231211 | 111900 | 1192998510 | 12370 | 12370 | 12370 | 12370 | 71 |
| 446 | 20231211 | 111800 | 1192120240 | 12350 | 12330 | 12350 | 12330 | 4776 |
| 447 | 20231211 | 111700 | 1133228480 | 12330 | 12330 | 12330 | 12320 | 92 |
| 448 | 20231211 | 111600 | 1132094150 | 12330 | 12320 | 12330 | 12320 | 35 |
| 449 | 20231211 | 111500 | 1131662650 | 12310 | 12330 | 12330 | 12310 | 547 |
| 450 | 20231211 | 111400 | 1124927570 | 12320 | 12330 | 12330 | 12310 | 866 |
| 451 | 20231211 | 111300 | 1114264400 | 12340 | 12340 | 12340 | 12340 | 75 |
| 452 | 20231211 | 111200 | 1113338900 | 12350 | 12330 | 12350 | 12330 | 756 |
| 453 | 20231211 | 111100 | 1104016690 | 12340 | 12340 | 12340 | 12340 | 26 |
| 454 | 20231211 | 111000 | 1103695850 | 12340 | 12300 | 12340 | 12300 | 617 |
| 455 | 20231211 | 110900 | 1096088510 | 12300 | 12310 | 12320 | 12300 | 2904 |
| 456 | 20231211 | 110800 | 1060354300 | 12320 | 12320 | 12320 | 12310 | 2215 |
| 457 | 20231211 | 110700 | 1033066540 | 12320 | 12360 | 12360 | 12320 | 3597 |
| 458 | 20231211 | 110600 | 988708630 | 12350 | 12350 | 12350 | 12350 | 13 |
| 459 | 20231211 | 110500 | 988548080 | 12360 | 12360 | 12360 | 12360 | 0 |
| 460 | 20231211 | 110400 | 988548080 | 12360 | 12360 | 12360 | 12360 | 70 |
| 461 | 20231211 | 110300 | 987682880 | 12350 | 12360 | 12360 | 12340 | 659 |
| 462 | 20231211 | 110200 | 979545620 | 12360 | 12360 | 12360 | 12360 | 213 |
| 463 | 20231211 | 110100 | 976912940 | 12350 | 12350 | 12350 | 12350 | 0 |
| 464 | 20231211 | 110000 | 976912940 | 12350 | 12360 | 12360 | 12350 | 158 |
| 465 | 20231211 | 105900 | 974960180 | 12350 | 12350 | 12350 | 12350 | 70 |
| 466 | 20231211 | 105800 | 974095680 | 12350 | 12350 | 12350 | 12350 | 22 |
| 467 | 20231211 | 105700 | 973823980 | 12360 | 12350 | 12360 | 12350 | 305 |
| 468 | 20231211 | 105600 | 970056590 | 12350 | 12350 | 12350 | 12350 | 0 |
| 469 | 20231211 | 105500 | 970056590 | 12350 | 12340 | 12350 | 12340 | 354 |
| 470 | 20231211 | 105400 | 965687530 | 12350 | 12350 | 12350 | 12350 | 4 |
| 471 | 20231211 | 105300 | 965638130 | 12350 | 12350 | 12350 | 12350 | 148 |
| 472 | 20231211 | 105200 | 963810330 | 12360 | 12350 | 12360 | 12350 | 592 |
| 473 | 20231211 | 105100 | 956498650 | 12360 | 12360 | 12360 | 12360 | 219 |
| 474 | 20231211 | 105000 | 953791810 | 12350 | 12350 | 12350 | 12350 | 0 |
| 475 | 20231211 | 104900 | 953791810 | 12350 | 12350 | 12350 | 12350 | 0 |
| 476 | 20231211 | 104800 | 953791810 | 12350 | 12350 | 12350 | 12340 | 248 |
| 477 | 20231211 | 104700 | 950729090 | 12340 | 12340 | 12370 | 12340 | 932 |
| 478 | 20231211 | 104600 | 939222910 | 12330 | 12380 | 12380 | 12330 | 4610 |
| 479 | 20231211 | 104500 | 882322240 | 12380 | 12370 | 12380 | 12370 | 2 |
| 480 | 20231211 | 104400 | 882297490 | 12380 | 12370 | 12380 | 12370 | 502 |
| 481 | 20231211 | 104300 | 876083080 | 12370 | 12380 | 12380 | 12370 | 144 |
| 482 | 20231211 | 104200 | 874301550 | 12380 | 12370 | 12380 | 12370 | 167 |
| 483 | 20231211 | 104100 | 872234520 | 12360 | 12360 | 12360 | 12360 | 0 |
| 484 | 20231211 | 104000 | 872234520 | 12360 | 12360 | 12360 | 12360 | 6 |
| 485 | 20231211 | 103900 | 872160360 | 12360 | 12360 | 12360 | 12360 | 5 |
| 486 | 20231211 | 103800 | 872098560 | 12360 | 12360 | 12360 | 12360 | 1 |
| 487 | 20231211 | 103700 | 872086200 | 12350 | 12340 | 12360 | 12340 | 246 |
| 488 | 20231211 | 103600 | 869049540 | 12350 | 12360 | 12360 | 12350 | 677 |
| 489 | 20231211 | 103500 | 860687460 | 12360 | 12370 | 12370 | 12360 | 323 |
| 490 | 20231211 | 103400 | 856693000 | 12380 | 12380 | 12380 | 12380 | 60 |
| 491 | 20231211 | 103300 | 855950200 | 12370 | 12380 | 12380 | 12370 | 183 |
| 492 | 20231211 | 103200 | 853684680 | 12400 | 12400 | 12400 | 12400 | 2 |
| 493 | 20231211 | 103100 | 853659880 | 12380 | 12380 | 12380 | 12380 | 417 |
| 494 | 20231211 | 103000 | 848497420 | 12380 | 12370 | 12380 | 12370 | 10 |
| 495 | 20231211 | 102900 | 848373710 | 12370 | 12370 | 12370 | 12370 | 0 |
| 496 | 20231211 | 102800 | 848373710 | 12370 | 12370 | 12370 | 12370 | 120 |
| 497 | 20231211 | 102700 | 846889310 | 12370 | 12370 | 12370 | 12370 | 389 |
| 498 | 20231211 | 102600 | 842077380 | 12370 | 12360 | 12370 | 12360 | 160 |
| 499 | 20231211 | 102500 | 840098310 | 12360 | 12360 | 12360 | 12360 | 71 |
| 500 | 20231211 | 102400 | 839220750 | 12360 | 12360 | 12360 | 12360 | 100 |
| 501 | 20231211 | 102300 | 837984750 | 12360 | 12360 | 12360 | 12360 | 50 |
| 502 | 20231211 | 102200 | 837366750 | 12360 | 12360 | 12360 | 12360 | 2 |
| 503 | 20231211 | 102100 | 837342030 | 12350 | 12350 | 12350 | 12350 | 399 |
| 504 | 20231211 | 102000 | 832414380 | 12350 | 12340 | 12350 | 12340 | 266 |
| 505 | 20231211 | 101900 | 829129940 | 12330 | 12340 | 12340 | 12330 | 368 |
| 506 | 20231211 | 101800 | 824592070 | 12340 | 12340 | 12340 | 12340 | 13 |
| 507 | 20231211 | 101700 | 824431650 | 12340 | 12340 | 12350 | 12330 | 1045 |
| 508 | 20231211 | 101600 | 811540940 | 12340 | 12370 | 12370 | 12340 | 2498 |
| 509 | 20231211 | 101500 | 780670550 | 12380 | 12400 | 12400 | 12380 | 716 |
| 510 | 20231211 | 101400 | 771801900 | 12400 | 12400 | 12400 | 12400 | 0 |
| 511 | 20231211 | 101300 | 771801900 | 12400 | 12400 | 12400 | 12400 | 106 |
| 512 | 20231211 | 101200 | 770487500 | 12400 | 12400 | 12400 | 12400 | 4 |
| 513 | 20231211 | 101100 | 770437900 | 12400 | 12400 | 12400 | 12400 | 69 |
| 514 | 20231211 | 101000 | 769582300 | 12400 | 12400 | 12400 | 12400 | 0 |
| 515 | 20231211 | 100900 | 769582300 | 12400 | 12400 | 12400 | 12400 | 76 |
| 516 | 20231211 | 100800 | 768639900 | 12390 | 12390 | 12390 | 12390 | 0 |
| 517 | 20231211 | 100700 | 768639900 | 12390 | 12390 | 12390 | 12390 | 348 |
| 518 | 20231211 | 100600 | 764328180 | 12400 | 12400 | 12400 | 12390 | 99 |
| 519 | 20231211 | 100500 | 763100680 | 12390 | 12390 | 12390 | 12390 | 1 |
| 520 | 20231211 | 100400 | 763088290 | 12400 | 12400 | 12400 | 12400 | 161 |
| 521 | 20231211 | 100300 | 761091890 | 12390 | 12400 | 12400 | 12390 | 41 |
| 522 | 20231211 | 100200 | 760583500 | 12400 | 12390 | 12400 | 12390 | 14 |
| 523 | 20231211 | 100100 | 760409920 | 12360 | 12360 | 12360 | 12360 | 0 |
| 524 | 20231211 | 100000 | 760409920 | 12360 | 12400 | 12440 | 12360 | 5647 |
| 525 | 20231211 | 095900 | 690509690 | 12400 | 12390 | 12400 | 12390 | 5 |
| 526 | 20231211 | 095800 | 690447720 | 12400 | 12440 | 12440 | 12400 | 1642 |
| 527 | 20231211 | 095700 | 670072750 | 12440 | 12440 | 12440 | 12440 | 49 |
| 528 | 20231211 | 095600 | 669463190 | 12440 | 12430 | 12440 | 12430 | 502 |
| 529 | 20231211 | 095500 | 663218410 | 12430 | 12430 | 12430 | 12430 | 276 |
| 530 | 20231211 | 095400 | 659787730 | 12420 | 12410 | 12420 | 12410 | 252 |
| 531 | 20231211 | 095300 | 656658650 | 12400 | 12410 | 12410 | 12400 | 352 |
| 532 | 20231211 | 095200 | 652292440 | 12420 | 12420 | 12420 | 12420 | 38 |
| 533 | 20231211 | 095100 | 651820480 | 12420 | 12420 | 12420 | 12420 | 76 |
| 534 | 20231211 | 095000 | 650876560 | 12420 | 12420 | 12420 | 12420 | 93 |
| 535 | 20231211 | 094900 | 649721500 | 12420 | 12420 | 12420 | 12420 | 41 |
| 536 | 20231211 | 094800 | 649212280 | 12420 | 12420 | 12420 | 12420 | 46 |
| 537 | 20231211 | 094700 | 648640960 | 12420 | 12410 | 12420 | 12400 | 406 |
| 538 | 20231211 | 094600 | 643601850 | 12410 | 12410 | 12410 | 12410 | 383 |
| 539 | 20231211 | 094500 | 638848820 | 12410 | 12390 | 12410 | 12390 | 773 |
| 540 | 20231211 | 094400 | 629258270 | 12390 | 12390 | 12390 | 12390 | 266 |
| 541 | 20231211 | 094300 | 625962530 | 12390 | 12390 | 12390 | 12380 | 1901 |
| 542 | 20231211 | 094200 | 602416140 | 12380 | 12380 | 12380 | 12370 | 1076 |
| 543 | 20231211 | 094100 | 589095330 | 12370 | 12380 | 12380 | 12370 | 80 |
| 544 | 20231211 | 094000 | 588105290 | 12390 | 12390 | 12390 | 12390 | 3 |
| 545 | 20231211 | 093900 | 588068120 | 12390 | 12390 | 12390 | 12360 | 1103 |
| 546 | 20231211 | 093800 | 574423050 | 12390 | 12390 | 12390 | 12390 | 0 |
| 547 | 20231211 | 093700 | 574423050 | 12390 | 12390 | 12390 | 12370 | 2129 |
| 548 | 20231211 | 093600 | 548061250 | 12390 | 12390 | 12390 | 12380 | 1453 |
| 549 | 20231211 | 093500 | 530060460 | 12400 | 12400 | 12400 | 12400 | 57 |
| 550 | 20231211 | 093400 | 529353660 | 12410 | 12420 | 12430 | 12390 | 4213 |
| 551 | 20231211 | 093300 | 477100320 | 12430 | 12430 | 12430 | 12430 | 42 |
| 552 | 20231211 | 093200 | 476578260 | 12420 | 12420 | 12430 | 12420 | 384 |
| 553 | 20231211 | 093100 | 471808970 | 12410 | 12420 | 12420 | 12410 | 25 |
| 554 | 20231211 | 093000 | 471498520 | 12410 | 12410 | 12410 | 12410 | 25 |
| 555 | 20231211 | 092900 | 471188270 | 12410 | 12410 | 12410 | 12410 | 4 |
| 556 | 20231211 | 092800 | 471138630 | 12410 | 12420 | 12420 | 12410 | 938 |
| 557 | 20231211 | 092700 | 459497050 | 12410 | 12410 | 12410 | 12410 | 501 |
| 558 | 20231211 | 092600 | 453279640 | 12410 | 12410 | 12410 | 12410 | 0 |
| 559 | 20231211 | 092500 | 453279640 | 12410 | 12440 | 12440 | 12410 | 1734 |
| 560 | 20231211 | 092400 | 431729560 | 12460 | 12460 | 12460 | 12460 | 20 |
| 561 | 20231211 | 092300 | 431480360 | 12440 | 12470 | 12470 | 12440 | 75 |
| 562 | 20231211 | 092200 | 430545260 | 12470 | 12470 | 12470 | 12440 | 1544 |
| 563 | 20231211 | 092100 | 411327570 | 12470 | 12470 | 12470 | 12470 | 0 |
| 564 | 20231211 | 092000 | 411327570 | 12470 | 12470 | 12470 | 12470 | 179 |
| 565 | 20231211 | 091900 | 409095440 | 12450 | 12460 | 12460 | 12450 | 1209 |
| 566 | 20231211 | 091800 | 394033300 | 12450 | 12450 | 12460 | 12450 | 210 |
| 567 | 20231211 | 091700 | 391418300 | 12450 | 12450 | 12450 | 12450 | 1 |
| 568 | 20231211 | 091600 | 391405850 | 12440 | 12440 | 12440 | 12440 | 20 |
| 569 | 20231211 | 091500 | 391157050 | 12440 | 12450 | 12450 | 12440 | 106 |
| 570 | 20231211 | 091400 | 389837410 | 12450 | 12460 | 12460 | 12440 | 2102 |
| 571 | 20231211 | 091300 | 363677380 | 12470 | 12470 | 12470 | 12470 | 43 |
| 572 | 20231211 | 091200 | 363141170 | 12470 | 12470 | 12470 | 12470 | 188 |
| 573 | 20231211 | 091100 | 360796810 | 12490 | 12490 | 12490 | 12490 | 0 |
| 574 | 20231211 | 091000 | 360796810 | 12490 | 12490 | 12490 | 12490 | 690 |
| 575 | 20231211 | 090900 | 352178710 | 12480 | 12480 | 12480 | 12480 | 100 |
| 576 | 20231211 | 090800 | 350930710 | 12480 | 12450 | 12480 | 12440 | 318 |
| 577 | 20231211 | 090700 | 346969010 | 12430 | 12450 | 12450 | 12430 | 6398 |
| 578 | 20231211 | 090600 | 267441510 | 12450 | 12480 | 12480 | 12450 | 377 |
| 579 | 20231211 | 090500 | 262747830 | 12430 | 12450 | 12450 | 12430 | 3390 |
| 580 | 20231211 | 090400 | 220578530 | 12450 | 12450 | 12450 | 12440 | 1274 |
| 581 | 20231211 | 090300 | 204721100 | 12450 | 12450 | 12450 | 12450 | 2340 |
| 582 | 20231211 | 090200 | 175588100 | 12450 | 12450 | 12450 | 12440 | 1925 |
| 583 | 20231211 | 090100 | 151630510 | 12450 | 12450 | 12450 | 12450 | 697 |
| 584 | 20231211 | 090000 | 142952860 | 12440 | 12510 | 12510 | 12440 | 11433 |