32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 1268 |
| 3 | 20231204 | 190400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 4 | 20231204 | 190300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 5 | 20231204 | 190200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 6 | 20231204 | 190100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 7 | 20231204 | 190000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 8 | 20231204 | 185900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 9 | 20231204 | 185800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 10 | 20231204 | 185700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 11 | 20231204 | 185600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 12 | 20231204 | 185500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 13 | 20231204 | 185400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 14 | 20231204 | 185300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 15 | 20231204 | 185200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 16 | 20231204 | 185100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 17 | 20231204 | 185000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 18 | 20231204 | 184900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 19 | 20231204 | 184800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 20 | 20231204 | 184700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 21 | 20231204 | 184600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 22 | 20231204 | 184500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 23 | 20231204 | 184400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 24 | 20231204 | 184300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 25 | 20231204 | 184200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 26 | 20231204 | 184100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 27 | 20231204 | 184000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 28 | 20231204 | 183900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 29 | 20231204 | 183800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 30 | 20231204 | 183700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 31 | 20231204 | 183600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 32 | 20231204 | 183500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 1268 |
| 33 | 20231204 | 183400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 34 | 20231204 | 183300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 35 | 20231204 | 183200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 36 | 20231204 | 183100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 37 | 20231204 | 183000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 38 | 20231204 | 182900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 39 | 20231204 | 182800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 40 | 20231204 | 182700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 41 | 20231204 | 182600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 42 | 20231204 | 182500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 43 | 20231204 | 182400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 44 | 20231204 | 182300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 45 | 20231204 | 182200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 46 | 20231204 | 182100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 47 | 20231204 | 182000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 48 | 20231204 | 181900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 49 | 20231204 | 181800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 50 | 20231204 | 181700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 51 | 20231204 | 181600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 52 | 20231204 | 181500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 53 | 20231204 | 181400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 54 | 20231204 | 181300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 55 | 20231204 | 181200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 56 | 20231204 | 181100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 57 | 20231204 | 181000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 58 | 20231204 | 180900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 59 | 20231204 | 180800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 60 | 20231204 | 180700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 61 | 20231204 | 180600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 62 | 20231204 | 180500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 1268 |
| 63 | 20231204 | 180400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 64 | 20231204 | 180300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 65 | 20231204 | 180200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 66 | 20231204 | 180100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 67 | 20231204 | 180000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 68 | 20231204 | 175900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 69 | 20231204 | 175800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 70 | 20231204 | 175700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 71 | 20231204 | 175600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 72 | 20231204 | 175500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 73 | 20231204 | 175400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 74 | 20231204 | 175300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 75 | 20231204 | 175200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 76 | 20231204 | 175100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 77 | 20231204 | 175000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 78 | 20231204 | 174900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 79 | 20231204 | 174800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 80 | 20231204 | 174700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 81 | 20231204 | 174600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 82 | 20231204 | 174500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 83 | 20231204 | 174400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 84 | 20231204 | 174300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 85 | 20231204 | 174200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 86 | 20231204 | 174100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 87 | 20231204 | 174000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 88 | 20231204 | 173900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 89 | 20231204 | 173800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 90 | 20231204 | 173700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 91 | 20231204 | 173600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 92 | 20231204 | 173500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 1268 |
| 93 | 20231204 | 173400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 94 | 20231204 | 173300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 95 | 20231204 | 173200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 96 | 20231204 | 173100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 97 | 20231204 | 173000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 98 | 20231204 | 172900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 99 | 20231204 | 172800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 100 | 20231204 | 172700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 101 | 20231204 | 172600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 102 | 20231204 | 172500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 103 | 20231204 | 172400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 104 | 20231204 | 172300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 105 | 20231204 | 172200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 106 | 20231204 | 172100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 107 | 20231204 | 172000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 108 | 20231204 | 171900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 109 | 20231204 | 171800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 110 | 20231204 | 171700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 111 | 20231204 | 171600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 112 | 20231204 | 171500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 113 | 20231204 | 171400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 114 | 20231204 | 171300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 115 | 20231204 | 171200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 116 | 20231204 | 171100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 117 | 20231204 | 171000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 118 | 20231204 | 170900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 119 | 20231204 | 170800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 120 | 20231204 | 170700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 121 | 20231204 | 170600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 122 | 20231204 | 170500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 1268 |
| 123 | 20231204 | 170400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 124 | 20231204 | 170300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 125 | 20231204 | 170200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 126 | 20231204 | 170100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 127 | 20231204 | 170000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 128 | 20231204 | 165900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 129 | 20231204 | 165800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 130 | 20231204 | 165700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 131 | 20231204 | 165600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 132 | 20231204 | 165500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 133 | 20231204 | 165400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 134 | 20231204 | 165300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 135 | 20231204 | 165200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 136 | 20231204 | 165100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 137 | 20231204 | 165000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 138 | 20231204 | 164900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 139 | 20231204 | 164800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 140 | 20231204 | 164700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 141 | 20231204 | 164600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 142 | 20231204 | 164500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 143 | 20231204 | 164400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 144 | 20231204 | 164300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 145 | 20231204 | 164200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 146 | 20231204 | 164100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 147 | 20231204 | 164000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 148 | 20231204 | 163900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 149 | 20231204 | 163800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 150 | 20231204 | 163700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 151 | 20231204 | 163600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 152 | 20231204 | 163500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 1268 |
| 153 | 20231204 | 163400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 154 | 20231204 | 163300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 155 | 20231204 | 163200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 156 | 20231204 | 163100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 157 | 20231204 | 163000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 158 | 20231204 | 162900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 159 | 20231204 | 162800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 160 | 20231204 | 162700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 161 | 20231204 | 162600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 162 | 20231204 | 162500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 163 | 20231204 | 162400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 164 | 20231204 | 162300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 165 | 20231204 | 162200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 166 | 20231204 | 162100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 167 | 20231204 | 162000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 168 | 20231204 | 161900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 169 | 20231204 | 161800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 170 | 20231204 | 161700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 171 | 20231204 | 161600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 172 | 20231204 | 161500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 173 | 20231204 | 161400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 174 | 20231204 | 161300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 175 | 20231204 | 161200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 176 | 20231204 | 161100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 177 | 20231204 | 161000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 178 | 20231204 | 160900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 179 | 20231204 | 160800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 180 | 20231204 | 160700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 181 | 20231204 | 160600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 182 | 20231204 | 160500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 1268 |
| 183 | 20231204 | 160400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 184 | 20231204 | 160300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 185 | 20231204 | 160200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 186 | 20231204 | 160100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 187 | 20231204 | 160000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 188 | 20231204 | 155900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 189 | 20231204 | 155800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 190 | 20231204 | 155700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 191 | 20231204 | 155600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 192 | 20231204 | 155500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 193 | 20231204 | 155400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 194 | 20231204 | 155300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 195 | 20231204 | 155200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 196 | 20231204 | 155100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 197 | 20231204 | 155000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 198 | 20231204 | 154900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 199 | 20231204 | 154800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 200 | 20231204 | 154700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 201 | 20231204 | 154600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 202 | 20231204 | 154500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 203 | 20231204 | 154400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 204 | 20231204 | 154300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 205 | 20231204 | 154200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 206 | 20231204 | 154100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 207 | 20231204 | 154000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 208 | 20231204 | 153900 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 209 | 20231204 | 153800 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 210 | 20231204 | 153700 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 211 | 20231204 | 153600 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 212 | 20231204 | 153500 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 1268 |
| 213 | 20231204 | 153400 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 214 | 20231204 | 153300 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 215 | 20231204 | 153200 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 216 | 20231204 | 153100 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 0 |
| 217 | 20231204 | 153000 | 1422678460 | 15150 | 15150 | 15150 | 15150 | 1268 |
| 218 | 20231204 | 152900 | 1403468260 | 15120 | 15120 | 15120 | 15120 | 0 |
| 219 | 20231204 | 152800 | 1403468260 | 15120 | 15120 | 15120 | 15120 | 0 |
| 220 | 20231204 | 152700 | 1403468260 | 15120 | 15120 | 15120 | 15120 | 0 |
| 221 | 20231204 | 152600 | 1403468260 | 15120 | 15120 | 15120 | 15120 | 0 |
| 222 | 20231204 | 152500 | 1403468260 | 15120 | 15120 | 15120 | 15120 | 0 |
| 223 | 20231204 | 152400 | 1403468260 | 15120 | 15120 | 15120 | 15120 | 0 |
| 224 | 20231204 | 152300 | 1403468260 | 15120 | 15120 | 15120 | 15120 | 0 |
| 225 | 20231204 | 152200 | 1403468260 | 15120 | 15120 | 15120 | 15120 | 0 |
| 226 | 20231204 | 152100 | 1403468260 | 15120 | 15120 | 15120 | 15120 | 0 |
| 227 | 20231204 | 152000 | 1403468260 | 15120 | 15120 | 15120 | 15120 | 0 |
| 228 | 20231204 | 151900 | 1403468260 | 15120 | 15120 | 15130 | 15120 | 267 |
| 229 | 20231204 | 151800 | 1399430960 | 15120 | 15120 | 15130 | 15120 | 204 |
| 230 | 20231204 | 151700 | 1396346440 | 15110 | 15120 | 15120 | 15110 | 438 |
| 231 | 20231204 | 151600 | 1389727260 | 15110 | 15110 | 15120 | 15110 | 84 |
| 232 | 20231204 | 151500 | 1388458010 | 15120 | 15120 | 15130 | 15120 | 80 |
| 233 | 20231204 | 151400 | 1387248280 | 15120 | 15120 | 15120 | 15120 | 341 |
| 234 | 20231204 | 151300 | 1382092360 | 15120 | 15110 | 15120 | 15110 | 115 |
| 235 | 20231204 | 151200 | 1380353810 | 15120 | 15110 | 15120 | 15110 | 284 |
| 236 | 20231204 | 151100 | 1376061070 | 15110 | 15110 | 15110 | 15110 | 105 |
| 237 | 20231204 | 151000 | 1374474520 | 15120 | 15120 | 15120 | 15110 | 276 |
| 238 | 20231204 | 150900 | 1370301600 | 15120 | 15120 | 15120 | 15110 | 489 |
| 239 | 20231204 | 150800 | 1362911520 | 15110 | 15120 | 15120 | 15110 | 54 |
| 240 | 20231204 | 150700 | 1362095570 | 15100 | 15110 | 15110 | 15100 | 1895 |
| 241 | 20231204 | 150600 | 1333462210 | 15120 | 15110 | 15120 | 15110 | 42 |
| 242 | 20231204 | 150500 | 1332827330 | 15130 | 15110 | 15130 | 15110 | 115 |
| 243 | 20231204 | 150400 | 1331088560 | 15120 | 15110 | 15120 | 15110 | 173 |
| 244 | 20231204 | 150300 | 1328473520 | 15110 | 15110 | 15110 | 15110 | 151 |
| 245 | 20231204 | 150200 | 1326191910 | 15110 | 15110 | 15110 | 15110 | 221 |
| 246 | 20231204 | 150100 | 1322852600 | 15110 | 15120 | 15120 | 15110 | 1031 |
| 247 | 20231204 | 150000 | 1307273190 | 15130 | 15110 | 15130 | 15110 | 319 |
| 248 | 20231204 | 145900 | 1302447280 | 15120 | 15110 | 15120 | 15110 | 701 |
| 249 | 20231204 | 145800 | 1291852710 | 15120 | 15120 | 15120 | 15120 | 985 |
| 250 | 20231204 | 145700 | 1276959510 | 15120 | 15120 | 15120 | 15120 | 75 |
| 251 | 20231204 | 145600 | 1275825510 | 15120 | 15120 | 15120 | 15120 | 409 |
| 252 | 20231204 | 145500 | 1269641430 | 15120 | 15120 | 15120 | 15120 | 59 |
| 253 | 20231204 | 145400 | 1268749350 | 15120 | 15120 | 15120 | 15120 | 86 |
| 254 | 20231204 | 145300 | 1267449030 | 15120 | 15120 | 15120 | 15120 | 47 |
| 255 | 20231204 | 145200 | 1266738390 | 15120 | 15120 | 15120 | 15120 | 54 |
| 256 | 20231204 | 145100 | 1265921910 | 15130 | 15130 | 15130 | 15120 | 66 |
| 257 | 20231204 | 145000 | 1264923890 | 15120 | 15120 | 15120 | 15120 | 0 |
| 258 | 20231204 | 144900 | 1264923890 | 15120 | 15120 | 15120 | 15120 | 53 |
| 259 | 20231204 | 144800 | 1264122530 | 15130 | 15140 | 15140 | 15130 | 2362 |
| 260 | 20231204 | 144700 | 1228379850 | 15140 | 15140 | 15140 | 15140 | 57 |
| 261 | 20231204 | 144600 | 1227516870 | 15140 | 15140 | 15150 | 15140 | 47 |
| 262 | 20231204 | 144500 | 1226805280 | 15150 | 15150 | 15150 | 15140 | 77 |
| 263 | 20231204 | 144400 | 1225639370 | 15150 | 15140 | 15150 | 15140 | 462 |
| 264 | 20231204 | 144300 | 1218643680 | 15140 | 15140 | 15140 | 15140 | 61 |
| 265 | 20231204 | 144200 | 1217720140 | 15130 | 15140 | 15150 | 15130 | 78 |
| 266 | 20231204 | 144100 | 1216539080 | 15140 | 15140 | 15150 | 15140 | 194 |
| 267 | 20231204 | 144000 | 1213601630 | 15140 | 15130 | 15140 | 15130 | 113 |
| 268 | 20231204 | 143900 | 1211891440 | 15140 | 15140 | 15140 | 15140 | 10 |
| 269 | 20231204 | 143800 | 1211740040 | 15140 | 15130 | 15140 | 15130 | 74 |
| 270 | 20231204 | 143700 | 1210620220 | 15140 | 15150 | 15150 | 15140 | 107 |
| 271 | 20231204 | 143600 | 1209000230 | 15150 | 15150 | 15150 | 15150 | 53 |
| 272 | 20231204 | 143500 | 1208197280 | 15150 | 15150 | 15150 | 15140 | 164 |
| 273 | 20231204 | 143400 | 1205713540 | 15150 | 15150 | 15150 | 15150 | 46 |
| 274 | 20231204 | 143300 | 1205016640 | 15140 | 15150 | 15150 | 15140 | 153 |
| 275 | 20231204 | 143200 | 1202700170 | 15140 | 15140 | 15140 | 15140 | 135 |
| 276 | 20231204 | 143100 | 1200656270 | 15140 | 15130 | 15140 | 15130 | 310 |
| 277 | 20231204 | 143000 | 1195963420 | 15130 | 15130 | 15130 | 15130 | 392 |
| 278 | 20231204 | 142900 | 1190032460 | 15130 | 15130 | 15130 | 15130 | 180 |
| 279 | 20231204 | 142800 | 1187309060 | 15130 | 15130 | 15130 | 15130 | 0 |
| 280 | 20231204 | 142700 | 1187309060 | 15130 | 15130 | 15130 | 15130 | 0 |
| 281 | 20231204 | 142600 | 1187309060 | 15130 | 15140 | 15140 | 15130 | 168 |
| 282 | 20231204 | 142500 | 1184766890 | 15140 | 15150 | 15150 | 15140 | 62 |
| 283 | 20231204 | 142400 | 1183827930 | 15150 | 15150 | 15150 | 15130 | 99 |
| 284 | 20231204 | 142300 | 1182329210 | 15150 | 15120 | 15150 | 15120 | 1051 |
| 285 | 20231204 | 142200 | 1166424940 | 15120 | 15120 | 15120 | 15120 | 61 |
| 286 | 20231204 | 142100 | 1165502620 | 15120 | 15120 | 15120 | 15120 | 84 |
| 287 | 20231204 | 142000 | 1164232540 | 15120 | 15110 | 15120 | 15110 | 6 |
| 288 | 20231204 | 141900 | 1164141850 | 15120 | 15120 | 15120 | 15120 | 53 |
| 289 | 20231204 | 141800 | 1163340490 | 15120 | 15120 | 15120 | 15110 | 373 |
| 290 | 20231204 | 141700 | 1157702510 | 15120 | 15120 | 15120 | 15120 | 509 |
| 291 | 20231204 | 141600 | 1150006430 | 15120 | 15130 | 15130 | 15120 | 232 |
| 292 | 20231204 | 141500 | 1146498210 | 15130 | 15130 | 15130 | 15120 | 181 |
| 293 | 20231204 | 141400 | 1143760680 | 15130 | 15130 | 15130 | 15120 | 101 |
| 294 | 20231204 | 141300 | 1142232890 | 15130 | 15130 | 15130 | 15120 | 787 |
| 295 | 20231204 | 141200 | 1130332830 | 15130 | 15130 | 15130 | 15120 | 99 |
| 296 | 20231204 | 141100 | 1128835530 | 15130 | 15130 | 15130 | 15120 | 161 |
| 297 | 20231204 | 141000 | 1126400600 | 15130 | 15120 | 15130 | 15120 | 66 |
| 298 | 20231204 | 140900 | 1125402550 | 15130 | 15130 | 15130 | 15130 | 12 |
| 299 | 20231204 | 140800 | 1125220990 | 15130 | 15130 | 15130 | 15130 | 2 |
| 300 | 20231204 | 140700 | 1125190730 | 15130 | 15130 | 15130 | 15130 | 5 |
| 301 | 20231204 | 140600 | 1125115080 | 15130 | 15130 | 15130 | 15130 | 90 |
| 302 | 20231204 | 140500 | 1123753380 | 15130 | 15130 | 15130 | 15130 | 78 |
| 303 | 20231204 | 140400 | 1122573240 | 15130 | 15130 | 15140 | 15120 | 399 |
| 304 | 20231204 | 140300 | 1116538280 | 15130 | 15130 | 15140 | 15130 | 774 |
| 305 | 20231204 | 140200 | 1104827380 | 15130 | 15130 | 15130 | 15120 | 171 |
| 306 | 20231204 | 140100 | 1102241150 | 15130 | 15130 | 15130 | 15130 | 54 |
| 307 | 20231204 | 140000 | 1101424130 | 15130 | 15120 | 15130 | 15120 | 65 |
| 308 | 20231204 | 135900 | 1100441230 | 15120 | 15120 | 15120 | 15120 | 0 |
| 309 | 20231204 | 135800 | 1100441230 | 15120 | 15120 | 15120 | 15120 | 205 |
| 310 | 20231204 | 135700 | 1097341630 | 15130 | 15130 | 15130 | 15130 | 18 |
| 311 | 20231204 | 135600 | 1097069290 | 15130 | 15140 | 15140 | 15130 | 136 |
| 312 | 20231204 | 135500 | 1095011250 | 15140 | 15140 | 15140 | 15140 | 77 |
| 313 | 20231204 | 135400 | 1093845470 | 15140 | 15140 | 15140 | 15120 | 322 |
| 314 | 20231204 | 135300 | 1088975130 | 15140 | 15140 | 15140 | 15130 | 73 |
| 315 | 20231204 | 135200 | 1087870210 | 15140 | 15130 | 15140 | 15120 | 490 |
| 316 | 20231204 | 135100 | 1080459030 | 15130 | 15140 | 15140 | 15130 | 41 |
| 317 | 20231204 | 135000 | 1079838570 | 15130 | 15130 | 15130 | 15130 | 75 |
| 318 | 20231204 | 134900 | 1078703820 | 15130 | 15130 | 15130 | 15130 | 294 |
| 319 | 20231204 | 134800 | 1074255600 | 15120 | 15120 | 15130 | 15120 | 260 |
| 320 | 20231204 | 134700 | 1070322410 | 15130 | 15130 | 15130 | 15130 | 0 |
| 321 | 20231204 | 134600 | 1070322410 | 15130 | 15120 | 15130 | 15120 | 33 |
| 322 | 20231204 | 134500 | 1069823160 | 15130 | 15130 | 15130 | 15130 | 62 |
| 323 | 20231204 | 134400 | 1068885100 | 15130 | 15130 | 15130 | 15130 | 77 |
| 324 | 20231204 | 134300 | 1067720090 | 15130 | 15130 | 15130 | 15130 | 70 |
| 325 | 20231204 | 134200 | 1066660990 | 15130 | 15130 | 15130 | 15130 | 99 |
| 326 | 20231204 | 134100 | 1065163120 | 15130 | 15130 | 15130 | 15130 | 41 |
| 327 | 20231204 | 134000 | 1064542790 | 15130 | 15120 | 15130 | 15120 | 61 |
| 328 | 20231204 | 133900 | 1063620420 | 15130 | 15130 | 15130 | 15130 | 0 |
| 329 | 20231204 | 133800 | 1063620420 | 15130 | 15130 | 15130 | 15130 | 96 |
| 330 | 20231204 | 133700 | 1062167940 | 15140 | 15140 | 15140 | 15140 | 3 |
| 331 | 20231204 | 133600 | 1062122520 | 15140 | 15140 | 15140 | 15140 | 0 |
| 332 | 20231204 | 133500 | 1062122520 | 15140 | 15130 | 15140 | 15130 | 63 |
| 333 | 20231204 | 133400 | 1061168750 | 15130 | 15130 | 15140 | 15130 | 126 |
| 334 | 20231204 | 133300 | 1059262290 | 15130 | 15130 | 15130 | 15130 | 69 |
| 335 | 20231204 | 133200 | 1058218320 | 15130 | 15130 | 15130 | 15130 | 59 |
| 336 | 20231204 | 133100 | 1057325650 | 15130 | 15130 | 15150 | 15130 | 163 |
| 337 | 20231204 | 133000 | 1054859220 | 15130 | 15130 | 15130 | 15130 | 87 |
| 338 | 20231204 | 132900 | 1053542910 | 15120 | 15130 | 15130 | 15120 | 102 |
| 339 | 20231204 | 132800 | 1051999690 | 15120 | 15120 | 15120 | 15120 | 0 |
| 340 | 20231204 | 132700 | 1051999690 | 15120 | 15130 | 15140 | 15120 | 467 |
| 341 | 20231204 | 132600 | 1044934500 | 15140 | 15140 | 15140 | 15140 | 205 |
| 342 | 20231204 | 132500 | 1041830800 | 15150 | 15140 | 15150 | 15140 | 98 |
| 343 | 20231204 | 132400 | 1040347050 | 15140 | 15140 | 15140 | 15130 | 53 |
| 344 | 20231204 | 132300 | 1039544640 | 15140 | 15140 | 15140 | 15140 | 126 |
| 345 | 20231204 | 132200 | 1037637000 | 15140 | 15140 | 15140 | 15140 | 254 |
| 346 | 20231204 | 132100 | 1033791440 | 15140 | 15130 | 15140 | 15130 | 283 |
| 347 | 20231204 | 132000 | 1029509340 | 15130 | 15120 | 15130 | 15120 | 11 |
| 348 | 20231204 | 131900 | 1029342970 | 15120 | 15130 | 15130 | 15120 | 298 |
| 349 | 20231204 | 131800 | 1024834290 | 15130 | 15130 | 15130 | 15130 | 227 |
| 350 | 20231204 | 131700 | 1021399780 | 15140 | 15140 | 15140 | 15140 | 0 |
| 351 | 20231204 | 131600 | 1021399780 | 15140 | 15130 | 15140 | 15130 | 20 |
| 352 | 20231204 | 131500 | 1021097170 | 15140 | 15140 | 15140 | 15130 | 150 |
| 353 | 20231204 | 131400 | 1018827180 | 15140 | 15140 | 15140 | 15130 | 216 |
| 354 | 20231204 | 131300 | 1015557530 | 15140 | 15140 | 15140 | 15140 | 65 |
| 355 | 20231204 | 131200 | 1014573430 | 15140 | 15140 | 15140 | 15140 | 65 |
| 356 | 20231204 | 131100 | 1013589330 | 15140 | 15150 | 15150 | 15140 | 275 |
| 357 | 20231204 | 131000 | 1009425780 | 15150 | 15140 | 15150 | 15140 | 44 |
| 358 | 20231204 | 130900 | 1008759610 | 15160 | 15140 | 15160 | 15140 | 339 |
| 359 | 20231204 | 130800 | 1003625270 | 15130 | 15130 | 15130 | 15130 | 324 |
| 360 | 20231204 | 130700 | 998723150 | 15130 | 15130 | 15130 | 15130 | 53 |
| 361 | 20231204 | 130600 | 997921260 | 15140 | 15140 | 15140 | 15140 | 3 |
| 362 | 20231204 | 130500 | 997875840 | 15130 | 15140 | 15140 | 15130 | 573 |
| 363 | 20231204 | 130400 | 989205850 | 15140 | 15160 | 15160 | 15140 | 66 |
| 364 | 20231204 | 130300 | 988206410 | 15160 | 15140 | 15160 | 15140 | 96 |
| 365 | 20231204 | 130200 | 986751770 | 15150 | 15150 | 15150 | 15150 | 78 |
| 366 | 20231204 | 130100 | 985570070 | 15150 | 15150 | 15160 | 15150 | 48 |
| 367 | 20231204 | 130000 | 984842780 | 15150 | 15140 | 15150 | 15140 | 490 |
| 368 | 20231204 | 125900 | 977422830 | 15130 | 15130 | 15130 | 15130 | 217 |
| 369 | 20231204 | 125800 | 974139620 | 15130 | 15130 | 15130 | 15130 | 0 |
| 370 | 20231204 | 125700 | 974139620 | 15130 | 15140 | 15140 | 15130 | 530 |
| 371 | 20231204 | 125600 | 966120420 | 15140 | 15140 | 15140 | 15140 | 5 |
| 372 | 20231204 | 125500 | 966044720 | 15140 | 15130 | 15140 | 15130 | 173 |
| 373 | 20231204 | 125400 | 963426350 | 15130 | 15130 | 15130 | 15130 | 94 |
| 374 | 20231204 | 125300 | 962004130 | 15130 | 15130 | 15130 | 15130 | 119 |
| 375 | 20231204 | 125200 | 960203660 | 15130 | 15130 | 15130 | 15130 | 58 |
| 376 | 20231204 | 125100 | 959326120 | 15130 | 15120 | 15130 | 15120 | 147 |
| 377 | 20231204 | 125000 | 957103140 | 15120 | 15110 | 15120 | 15110 | 189 |
| 378 | 20231204 | 124900 | 954245850 | 15110 | 15110 | 15110 | 15110 | 149 |
| 379 | 20231204 | 124800 | 951994460 | 15120 | 15120 | 15120 | 15120 | 1439 |
| 380 | 20231204 | 124700 | 930236780 | 15120 | 15120 | 15120 | 15120 | 9 |
| 381 | 20231204 | 124600 | 930100700 | 15130 | 15130 | 15130 | 15130 | 0 |
| 382 | 20231204 | 124500 | 930100700 | 15130 | 15130 | 15130 | 15130 | 7 |
| 383 | 20231204 | 124400 | 929994790 | 15130 | 15130 | 15130 | 15130 | 89 |
| 384 | 20231204 | 124300 | 928648220 | 15130 | 15140 | 15140 | 15130 | 179 |
| 385 | 20231204 | 124200 | 925939870 | 15140 | 15140 | 15140 | 15140 | 46 |
| 386 | 20231204 | 124100 | 925243430 | 15140 | 15130 | 15140 | 15120 | 430 |
| 387 | 20231204 | 124000 | 918740300 | 15140 | 15130 | 15140 | 15130 | 405 |
| 388 | 20231204 | 123900 | 912612530 | 15140 | 15140 | 15140 | 15130 | 761 |
| 389 | 20231204 | 123800 | 901097990 | 15140 | 15140 | 15140 | 15140 | 2 |
| 390 | 20231204 | 123700 | 901067710 | 15140 | 15140 | 15140 | 15140 | 395 |
| 391 | 20231204 | 123600 | 895087410 | 15160 | 15160 | 15160 | 15160 | 1 |
| 392 | 20231204 | 123500 | 895072250 | 15170 | 15170 | 15170 | 15170 | 26 |
| 393 | 20231204 | 123400 | 894677830 | 15170 | 15170 | 15170 | 15160 | 97 |
| 394 | 20231204 | 123300 | 893206590 | 15170 | 15150 | 15170 | 15140 | 125 |
| 395 | 20231204 | 123200 | 891313120 | 15150 | 15160 | 15160 | 15150 | 40 |
| 396 | 20231204 | 123100 | 890707060 | 15160 | 15140 | 15160 | 15140 | 127 |
| 397 | 20231204 | 123000 | 888783960 | 15130 | 15140 | 15140 | 15130 | 200 |
| 398 | 20231204 | 122900 | 885756730 | 15150 | 15150 | 15150 | 15150 | 101 |
| 399 | 20231204 | 122800 | 884226580 | 15160 | 15160 | 15160 | 15160 | 66 |
| 400 | 20231204 | 122700 | 883226020 | 15200 | 15200 | 15200 | 15200 | 0 |
| 401 | 20231204 | 122600 | 883226020 | 15200 | 15200 | 15200 | 15200 | 0 |
| 402 | 20231204 | 122500 | 883226020 | 15200 | 15160 | 15200 | 15160 | 79 |
| 403 | 20231204 | 122400 | 882026790 | 15160 | 15160 | 15180 | 15160 | 74 |
| 404 | 20231204 | 122300 | 880904910 | 15160 | 15160 | 15160 | 15160 | 110 |
| 405 | 20231204 | 122200 | 879237310 | 15160 | 15150 | 15160 | 15150 | 123 |
| 406 | 20231204 | 122100 | 877373610 | 15160 | 15150 | 15160 | 15140 | 221 |
| 407 | 20231204 | 122000 | 874024550 | 15170 | 15170 | 15170 | 15170 | 0 |
| 408 | 20231204 | 121900 | 874024550 | 15170 | 15170 | 15170 | 15170 | 0 |
| 409 | 20231204 | 121800 | 874024550 | 15170 | 15170 | 15170 | 15170 | 1 |
| 410 | 20231204 | 121700 | 874009380 | 15180 | 15180 | 15180 | 15180 | 0 |
| 411 | 20231204 | 121600 | 874009380 | 15180 | 15180 | 15180 | 15180 | 718 |
| 412 | 20231204 | 121500 | 863110140 | 15180 | 15180 | 15180 | 15170 | 75 |
| 413 | 20231204 | 121400 | 861971880 | 15180 | 15160 | 15180 | 15160 | 154 |
| 414 | 20231204 | 121300 | 859636620 | 15160 | 15160 | 15160 | 15160 | 88 |
| 415 | 20231204 | 121200 | 858302540 | 15160 | 15160 | 15160 | 15160 | 45 |
| 416 | 20231204 | 121100 | 857620340 | 15160 | 15170 | 15170 | 15160 | 71 |
| 417 | 20231204 | 121000 | 856543770 | 15160 | 15170 | 15170 | 15160 | 1496 |
| 418 | 20231204 | 120900 | 833849460 | 15180 | 15180 | 15180 | 15180 | 50 |
| 419 | 20231204 | 120800 | 833090460 | 15180 | 15180 | 15180 | 15180 | 10 |
| 420 | 20231204 | 120700 | 832938660 | 15180 | 15180 | 15180 | 15180 | 49 |
| 421 | 20231204 | 120600 | 832194840 | 15190 | 15190 | 15190 | 15190 | 20 |
| 422 | 20231204 | 120500 | 831891040 | 15180 | 15190 | 15230 | 15180 | 320 |
| 423 | 20231204 | 120400 | 827024390 | 15190 | 15200 | 15200 | 15190 | 84 |
| 424 | 20231204 | 120300 | 825747960 | 15200 | 15210 | 15210 | 15200 | 89 |
| 425 | 20231204 | 120200 | 824394620 | 15210 | 15140 | 15210 | 15140 | 592 |
| 426 | 20231204 | 120100 | 815415670 | 15140 | 15140 | 15140 | 15140 | 71 |
| 427 | 20231204 | 120000 | 814340730 | 15140 | 15140 | 15140 | 15140 | 0 |
| 428 | 20231204 | 115900 | 814340730 | 15140 | 15140 | 15140 | 15140 | 21 |
| 429 | 20231204 | 115800 | 814022790 | 15140 | 15140 | 15140 | 15140 | 31 |
| 430 | 20231204 | 115700 | 813553450 | 15150 | 15150 | 15150 | 15150 | 192 |
| 431 | 20231204 | 115600 | 810644650 | 15150 | 15150 | 15150 | 15150 | 95 |
| 432 | 20231204 | 115500 | 809205400 | 15150 | 15150 | 15150 | 15150 | 35 |
| 433 | 20231204 | 115400 | 808675150 | 15150 | 15160 | 15160 | 15150 | 93 |
| 434 | 20231204 | 115300 | 807265530 | 15160 | 15160 | 15160 | 15160 | 95 |
| 435 | 20231204 | 115200 | 805825330 | 15160 | 15150 | 15160 | 15140 | 76 |
| 436 | 20231204 | 115100 | 804673850 | 15150 | 15150 | 15150 | 15140 | 165 |
| 437 | 20231204 | 115000 | 802175540 | 15150 | 15150 | 15150 | 15150 | 366 |
| 438 | 20231204 | 114900 | 796630640 | 15160 | 15160 | 15160 | 15160 | 0 |
| 439 | 20231204 | 114800 | 796630640 | 15160 | 15160 | 15160 | 15160 | 0 |
| 440 | 20231204 | 114700 | 796630640 | 15160 | 15160 | 15160 | 15160 | 10 |
| 441 | 20231204 | 114600 | 796479040 | 15160 | 15160 | 15160 | 15160 | 30 |
| 442 | 20231204 | 114500 | 796024240 | 15160 | 15160 | 15160 | 15160 | 20 |
| 443 | 20231204 | 114400 | 795721040 | 15160 | 15140 | 15170 | 15140 | 463 |
| 444 | 20231204 | 114300 | 788706960 | 15140 | 15140 | 15140 | 15140 | 155 |
| 445 | 20231204 | 114200 | 786360260 | 15140 | 15140 | 15140 | 15130 | 197 |
| 446 | 20231204 | 114100 | 783378780 | 15140 | 15140 | 15140 | 15140 | 133 |
| 447 | 20231204 | 114000 | 781365160 | 15140 | 15140 | 15140 | 15140 | 8 |
| 448 | 20231204 | 113900 | 781244040 | 15130 | 15130 | 15130 | 15130 | 5 |
| 449 | 20231204 | 113800 | 781168390 | 15130 | 15140 | 15140 | 15130 | 8 |
| 450 | 20231204 | 113700 | 781047280 | 15140 | 15140 | 15140 | 15140 | 24 |
| 451 | 20231204 | 113600 | 780683920 | 15140 | 15140 | 15140 | 15140 | 56 |
| 452 | 20231204 | 113500 | 779836080 | 15150 | 15150 | 15150 | 15150 | 2 |
| 453 | 20231204 | 113400 | 779805780 | 15160 | 15150 | 15160 | 15150 | 79 |
| 454 | 20231204 | 113300 | 778608270 | 15150 | 15150 | 15150 | 15130 | 354 |
| 455 | 20231204 | 113200 | 773246700 | 15150 | 15160 | 15160 | 15150 | 223 |
| 456 | 20231204 | 113100 | 769868010 | 15160 | 15160 | 15160 | 15160 | 91 |
| 457 | 20231204 | 113000 | 768488450 | 15150 | 15150 | 15160 | 15150 | 169 |
| 458 | 20231204 | 112900 | 765928070 | 15170 | 15170 | 15170 | 15170 | 0 |
| 459 | 20231204 | 112800 | 765928070 | 15170 | 15170 | 15170 | 15170 | 0 |
| 460 | 20231204 | 112700 | 765928070 | 15170 | 15170 | 15170 | 15170 | 105 |
| 461 | 20231204 | 112600 | 764335220 | 15180 | 15180 | 15180 | 15180 | 0 |
| 462 | 20231204 | 112500 | 764335220 | 15180 | 15180 | 15180 | 15180 | 21 |
| 463 | 20231204 | 112400 | 764016440 | 15180 | 15180 | 15180 | 15180 | 374 |
| 464 | 20231204 | 112300 | 758339120 | 15180 | 15160 | 15180 | 15160 | 98 |
| 465 | 20231204 | 112200 | 756852580 | 15160 | 15150 | 15160 | 15150 | 163 |
| 466 | 20231204 | 112100 | 754382910 | 15150 | 15150 | 15150 | 15150 | 127 |
| 467 | 20231204 | 112000 | 752458860 | 15140 | 15140 | 15140 | 15140 | 126 |
| 468 | 20231204 | 111900 | 750551220 | 15150 | 15150 | 15150 | 15150 | 8 |
| 469 | 20231204 | 111800 | 750430020 | 15160 | 15160 | 15160 | 15160 | 0 |
| 470 | 20231204 | 111700 | 750430020 | 15160 | 15160 | 15160 | 15160 | 0 |
| 471 | 20231204 | 111600 | 750430020 | 15160 | 15160 | 15160 | 15160 | 10 |
| 472 | 20231204 | 111500 | 750278420 | 15200 | 15200 | 15200 | 15200 | 0 |
| 473 | 20231204 | 111400 | 750278420 | 15200 | 15190 | 15200 | 15190 | 131 |
| 474 | 20231204 | 111300 | 748287570 | 15190 | 15170 | 15200 | 15170 | 107 |
| 475 | 20231204 | 111200 | 746662650 | 15170 | 15170 | 15190 | 15160 | 93 |
| 476 | 20231204 | 111100 | 745251960 | 15170 | 15160 | 15180 | 15160 | 125 |
| 477 | 20231204 | 111000 | 743356460 | 15160 | 15190 | 15190 | 15160 | 255 |
| 478 | 20231204 | 110900 | 739485490 | 15190 | 15180 | 15190 | 15180 | 1446 |
| 479 | 20231204 | 110800 | 717534930 | 15170 | 15170 | 15170 | 15170 | 984 |
| 480 | 20231204 | 110700 | 702607650 | 15170 | 15170 | 15170 | 15170 | 10 |
| 481 | 20231204 | 110600 | 702455950 | 15170 | 15170 | 15170 | 15170 | 10 |
| 482 | 20231204 | 110500 | 702304250 | 15180 | 15180 | 15180 | 15180 | 42 |
| 483 | 20231204 | 110400 | 701666690 | 15200 | 15200 | 15200 | 15200 | 0 |
| 484 | 20231204 | 110300 | 701666690 | 15200 | 15160 | 15200 | 15160 | 137 |
| 485 | 20231204 | 110200 | 699587220 | 15160 | 15160 | 15170 | 15160 | 123 |
| 486 | 20231204 | 110100 | 697722270 | 15160 | 15150 | 15170 | 15150 | 229 |
| 487 | 20231204 | 110000 | 694251270 | 15150 | 15150 | 15150 | 15150 | 2 |
| 488 | 20231204 | 105900 | 694220970 | 15160 | 15160 | 15160 | 15130 | 438 |
| 489 | 20231204 | 105800 | 687584140 | 15160 | 15160 | 15160 | 15160 | 54 |
| 490 | 20231204 | 105700 | 686765500 | 15190 | 15190 | 15190 | 15190 | 0 |
| 491 | 20231204 | 105600 | 686765500 | 15190 | 15190 | 15190 | 15190 | 0 |
| 492 | 20231204 | 105500 | 686765500 | 15190 | 15190 | 15190 | 15190 | 0 |
| 493 | 20231204 | 105400 | 686765500 | 15190 | 15190 | 15190 | 15180 | 77 |
| 494 | 20231204 | 105300 | 685596160 | 15190 | 15200 | 15200 | 15190 | 84 |
| 495 | 20231204 | 105200 | 684320100 | 15200 | 15170 | 15200 | 15170 | 120 |
| 496 | 20231204 | 105100 | 682497710 | 15170 | 15180 | 15190 | 15160 | 348 |
| 497 | 20231204 | 105000 | 677218310 | 15180 | 15180 | 15190 | 15180 | 35 |
| 498 | 20231204 | 104900 | 676686960 | 15180 | 15180 | 15180 | 15180 | 0 |
| 499 | 20231204 | 104800 | 676686960 | 15180 | 15180 | 15180 | 15180 | 0 |
| 500 | 20231204 | 104700 | 676686960 | 15180 | 15190 | 15190 | 15180 | 109 |
| 501 | 20231204 | 104600 | 675031330 | 15190 | 15190 | 15190 | 15190 | 0 |
| 502 | 20231204 | 104500 | 675031330 | 15190 | 15200 | 15210 | 15190 | 9 |
| 503 | 20231204 | 104400 | 674894470 | 15240 | 15240 | 15240 | 15240 | 205 |
| 504 | 20231204 | 104300 | 671770270 | 15240 | 15220 | 15240 | 15220 | 159 |
| 505 | 20231204 | 104200 | 669349500 | 15220 | 15230 | 15230 | 15220 | 86 |
| 506 | 20231204 | 104100 | 668040510 | 15230 | 15210 | 15230 | 15210 | 126 |
| 507 | 20231204 | 104000 | 666123640 | 15230 | 15230 | 15230 | 15230 | 0 |
| 508 | 20231204 | 103900 | 666123640 | 15230 | 15200 | 15230 | 15190 | 250 |
| 509 | 20231204 | 103800 | 662322580 | 15210 | 15160 | 15210 | 15160 | 842 |
| 510 | 20231204 | 103700 | 649542430 | 15160 | 15160 | 15160 | 15160 | 0 |
| 511 | 20231204 | 103600 | 649542430 | 15160 | 15160 | 15160 | 15160 | 0 |
| 512 | 20231204 | 103500 | 649542430 | 15160 | 15160 | 15160 | 15160 | 44 |
| 513 | 20231204 | 103400 | 648875390 | 15170 | 15170 | 15170 | 15170 | 1 |
| 514 | 20231204 | 103300 | 648860220 | 15190 | 15190 | 15190 | 15180 | 200 |
| 515 | 20231204 | 103200 | 645823700 | 15190 | 15170 | 15190 | 15160 | 336 |
| 516 | 20231204 | 103100 | 640726130 | 15170 | 15170 | 15170 | 15160 | 169 |
| 517 | 20231204 | 103000 | 638162700 | 15140 | 15140 | 15140 | 15140 | 176 |
| 518 | 20231204 | 102900 | 635498060 | 15140 | 15140 | 15140 | 15140 | 110 |
| 519 | 20231204 | 102800 | 633832660 | 15130 | 15130 | 15130 | 15130 | 105 |
| 520 | 20231204 | 102700 | 632244010 | 15140 | 15140 | 15140 | 15140 | 1 |
| 521 | 20231204 | 102600 | 632228870 | 15130 | 15170 | 15170 | 15130 | 1499 |
| 522 | 20231204 | 102500 | 609514390 | 15170 | 15170 | 15170 | 15170 | 32 |
| 523 | 20231204 | 102400 | 609028950 | 15170 | 15170 | 15170 | 15170 | 87 |
| 524 | 20231204 | 102300 | 607709160 | 15180 | 15180 | 15180 | 15170 | 214 |
| 525 | 20231204 | 102200 | 604461490 | 15180 | 15180 | 15180 | 15170 | 143 |
| 526 | 20231204 | 102100 | 602291690 | 15180 | 15180 | 15180 | 15160 | 448 |
| 527 | 20231204 | 102000 | 595498530 | 15170 | 15160 | 15170 | 15160 | 386 |
| 528 | 20231204 | 101900 | 589644810 | 15170 | 15170 | 15170 | 15170 | 97 |
| 529 | 20231204 | 101800 | 588173320 | 15190 | 15190 | 15190 | 15190 | 0 |
| 530 | 20231204 | 101700 | 588173320 | 15190 | 15170 | 15190 | 15170 | 208 |
| 531 | 20231204 | 101600 | 585017600 | 15160 | 15160 | 15160 | 15160 | 4 |
| 532 | 20231204 | 101500 | 584956960 | 15160 | 15160 | 15160 | 15160 | 299 |
| 533 | 20231204 | 101400 | 580424120 | 15160 | 15160 | 15160 | 15160 | 507 |
| 534 | 20231204 | 101300 | 572738000 | 15190 | 15180 | 15190 | 15170 | 130 |
| 535 | 20231204 | 101200 | 570764860 | 15180 | 15170 | 15180 | 15160 | 218 |
| 536 | 20231204 | 101100 | 567457360 | 15170 | 15180 | 15180 | 15170 | 357 |
| 537 | 20231204 | 101000 | 562041650 | 15180 | 15160 | 15180 | 15160 | 172 |
| 538 | 20231204 | 100900 | 559434110 | 15170 | 15170 | 15170 | 15170 | 114 |
| 539 | 20231204 | 100800 | 557704730 | 15170 | 15170 | 15170 | 15170 | 313 |
| 540 | 20231204 | 100700 | 552956520 | 15180 | 15180 | 15180 | 15180 | 100 |
| 541 | 20231204 | 100600 | 551438520 | 15180 | 15170 | 15180 | 15170 | 350 |
| 542 | 20231204 | 100500 | 546127700 | 15170 | 15170 | 15170 | 15170 | 246 |
| 543 | 20231204 | 100400 | 542395880 | 15170 | 15180 | 15180 | 15170 | 749 |
| 544 | 20231204 | 100300 | 531031580 | 15180 | 15210 | 15240 | 15180 | 232 |
| 545 | 20231204 | 100200 | 527506760 | 15210 | 15200 | 15210 | 15190 | 202 |
| 546 | 20231204 | 100100 | 524436790 | 15200 | 15190 | 15200 | 15180 | 284 |
| 547 | 20231204 | 100000 | 520124160 | 15200 | 15200 | 15200 | 15200 | 0 |
| 548 | 20231204 | 095900 | 520124160 | 15200 | 15200 | 15200 | 15200 | 948 |
| 549 | 20231204 | 095800 | 505714560 | 15200 | 15200 | 15200 | 15200 | 0 |
| 550 | 20231204 | 095700 | 505714560 | 15200 | 15200 | 15200 | 15200 | 102 |
| 551 | 20231204 | 095600 | 504164160 | 15190 | 15190 | 15190 | 15190 | 174 |
| 552 | 20231204 | 095500 | 501521100 | 15190 | 15190 | 15190 | 15190 | 82 |
| 553 | 20231204 | 095400 | 500275520 | 15180 | 15190 | 15190 | 15180 | 76 |
| 554 | 20231204 | 095300 | 499121640 | 15190 | 15200 | 15210 | 15190 | 521 |
| 555 | 20231204 | 095200 | 491203640 | 15200 | 15180 | 15200 | 15180 | 195 |
| 556 | 20231204 | 095100 | 488242170 | 15180 | 15190 | 15200 | 15150 | 804 |
| 557 | 20231204 | 095000 | 476038550 | 15200 | 15190 | 15200 | 15190 | 4 |
| 558 | 20231204 | 094900 | 475977770 | 15190 | 15190 | 15190 | 15180 | 351 |
| 559 | 20231204 | 094800 | 470646280 | 15190 | 15180 | 15200 | 15180 | 392 |
| 560 | 20231204 | 094700 | 464691930 | 15180 | 15200 | 15200 | 15180 | 368 |
| 561 | 20231204 | 094600 | 459100020 | 15210 | 15200 | 15210 | 15200 | 168 |
| 562 | 20231204 | 094500 | 456545420 | 15210 | 15230 | 15230 | 15200 | 553 |
| 563 | 20231204 | 094400 | 448133990 | 15250 | 15250 | 15250 | 15250 | 0 |
| 564 | 20231204 | 094300 | 448133990 | 15250 | 15260 | 15260 | 15230 | 261 |
| 565 | 20231204 | 094200 | 444157430 | 15260 | 15260 | 15260 | 15240 | 395 |
| 566 | 20231204 | 094100 | 438132420 | 15260 | 15230 | 15270 | 15230 | 1292 |
| 567 | 20231204 | 094000 | 418437510 | 15230 | 15230 | 15230 | 15230 | 183 |
| 568 | 20231204 | 093900 | 415650420 | 15220 | 15230 | 15230 | 15210 | 966 |
| 569 | 20231204 | 093800 | 400951950 | 15240 | 15230 | 15240 | 15230 | 633 |
| 570 | 20231204 | 093700 | 391306360 | 15230 | 15230 | 15230 | 15230 | 550 |
| 571 | 20231204 | 093600 | 382929860 | 15230 | 15230 | 15230 | 15230 | 253 |
| 572 | 20231204 | 093500 | 379076670 | 15240 | 15250 | 15250 | 15240 | 151 |
| 573 | 20231204 | 093400 | 376774850 | 15250 | 15260 | 15260 | 15250 | 112 |
| 574 | 20231204 | 093300 | 375066560 | 15280 | 15250 | 15280 | 15250 | 567 |
| 575 | 20231204 | 093200 | 366413240 | 15250 | 15240 | 15250 | 15230 | 197 |
| 576 | 20231204 | 093100 | 363411290 | 15250 | 15180 | 15260 | 15180 | 421 |
| 577 | 20231204 | 093000 | 357011130 | 15180 | 15200 | 15200 | 15180 | 820 |
| 578 | 20231204 | 092900 | 344559240 | 15200 | 15200 | 15200 | 15200 | 208 |
| 579 | 20231204 | 092800 | 341397640 | 15210 | 15210 | 15210 | 15210 | 61 |
| 580 | 20231204 | 092700 | 340469830 | 15210 | 15200 | 15210 | 15200 | 312 |
| 581 | 20231204 | 092600 | 335725070 | 15200 | 15200 | 15200 | 15200 | 55 |
| 582 | 20231204 | 092500 | 334889070 | 15200 | 15260 | 15260 | 15200 | 677 |
| 583 | 20231204 | 092400 | 324575160 | 15240 | 15240 | 15240 | 15240 | 506 |
| 584 | 20231204 | 092300 | 316863720 | 15280 | 15260 | 15280 | 15230 | 614 |
| 585 | 20231204 | 092200 | 307494970 | 15280 | 15280 | 15280 | 15280 | 127 |
| 586 | 20231204 | 092100 | 305554410 | 15280 | 15280 | 15300 | 15250 | 638 |
| 587 | 20231204 | 092000 | 295811680 | 15280 | 15210 | 15300 | 15210 | 1712 |
| 588 | 20231204 | 091900 | 269657130 | 15230 | 15210 | 15230 | 15190 | 847 |
| 589 | 20231204 | 091800 | 256774000 | 15210 | 15190 | 15210 | 15190 | 38 |
| 590 | 20231204 | 091700 | 256196350 | 15190 | 15220 | 15220 | 15180 | 654 |
| 591 | 20231204 | 091600 | 246259080 | 15280 | 15210 | 15280 | 15210 | 517 |
| 592 | 20231204 | 091500 | 238368240 | 15190 | 15190 | 15190 | 15190 | 60 |
| 593 | 20231204 | 091400 | 237456840 | 15180 | 15180 | 15180 | 15180 | 290 |
| 594 | 20231204 | 091300 | 233054640 | 15170 | 15160 | 15170 | 15160 | 175 |
| 595 | 20231204 | 091200 | 230400640 | 15150 | 15150 | 15150 | 15150 | 19 |
| 596 | 20231204 | 091100 | 230112790 | 15150 | 15120 | 15170 | 15120 | 381 |
| 597 | 20231204 | 091000 | 224343700 | 15100 | 15130 | 15130 | 15100 | 1481 |
| 598 | 20231204 | 090900 | 201980300 | 15100 | 15120 | 15130 | 15100 | 2331 |
| 599 | 20231204 | 090800 | 166761890 | 15130 | 15170 | 15170 | 15120 | 2139 |
| 600 | 20231204 | 090700 | 134348470 | 15170 | 15160 | 15170 | 15150 | 256 |
| 601 | 20231204 | 090600 | 130468290 | 15160 | 15160 | 15160 | 15160 | 2 |
| 602 | 20231204 | 090500 | 130437970 | 15160 | 15120 | 15160 | 15120 | 597 |
| 603 | 20231204 | 090400 | 121389140 | 15130 | 15170 | 15200 | 15130 | 793 |
| 604 | 20231204 | 090300 | 109358950 | 15170 | 15140 | 15280 | 15140 | 43 |
| 605 | 20231204 | 090200 | 108705880 | 15140 | 15120 | 15320 | 15090 | 1902 |
| 606 | 20231204 | 090100 | 79921420 | 15140 | 15240 | 15240 | 15130 | 3287 |
| 607 | 20231204 | 090000 | 30098610 | 15310 | 15340 | 15340 | 15310 | 1596 |