33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 6171 |
| 3 | 20231208 | 191600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 4 | 20231208 | 191500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 5 | 20231208 | 191400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 6 | 20231208 | 191300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 7 | 20231208 | 191200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 8 | 20231208 | 191100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 9 | 20231208 | 191000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 10 | 20231208 | 190900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 11 | 20231208 | 190800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 12 | 20231208 | 190700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 13 | 20231208 | 190600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 14 | 20231208 | 190500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 15 | 20231208 | 190400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 16 | 20231208 | 190300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 17 | 20231208 | 190200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 18 | 20231208 | 190100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 19 | 20231208 | 190000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 20 | 20231208 | 185900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 21 | 20231208 | 185800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 22 | 20231208 | 185700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 23 | 20231208 | 185600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 24 | 20231208 | 185500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 25 | 20231208 | 185400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 26 | 20231208 | 185300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 27 | 20231208 | 185200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 28 | 20231208 | 185100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 29 | 20231208 | 185000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 30 | 20231208 | 184900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 31 | 20231208 | 184800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 32 | 20231208 | 184700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 6171 |
| 33 | 20231208 | 184600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 34 | 20231208 | 184500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 35 | 20231208 | 184400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 36 | 20231208 | 184300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 37 | 20231208 | 184200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 38 | 20231208 | 184100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 39 | 20231208 | 184000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 40 | 20231208 | 183900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 41 | 20231208 | 183800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 42 | 20231208 | 183700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 43 | 20231208 | 183600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 44 | 20231208 | 183500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 45 | 20231208 | 183400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 46 | 20231208 | 183300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 47 | 20231208 | 183200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 48 | 20231208 | 183100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 49 | 20231208 | 183000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 50 | 20231208 | 182900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 51 | 20231208 | 182800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 52 | 20231208 | 182700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 53 | 20231208 | 182600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 54 | 20231208 | 182500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 55 | 20231208 | 182400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 56 | 20231208 | 182300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 57 | 20231208 | 182200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 58 | 20231208 | 182100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 59 | 20231208 | 182000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 60 | 20231208 | 181900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 61 | 20231208 | 181800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 62 | 20231208 | 181700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 6171 |
| 63 | 20231208 | 181600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 64 | 20231208 | 181500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 65 | 20231208 | 181400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 66 | 20231208 | 181300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 67 | 20231208 | 181200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 68 | 20231208 | 181100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 69 | 20231208 | 181000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 70 | 20231208 | 180900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 71 | 20231208 | 180800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 72 | 20231208 | 180700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 73 | 20231208 | 180600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 74 | 20231208 | 180500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 75 | 20231208 | 180400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 76 | 20231208 | 180300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 77 | 20231208 | 180200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 78 | 20231208 | 180100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 79 | 20231208 | 180000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 80 | 20231208 | 175900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 81 | 20231208 | 175800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 82 | 20231208 | 175700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 83 | 20231208 | 175600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 84 | 20231208 | 175500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 85 | 20231208 | 175400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 86 | 20231208 | 175300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 87 | 20231208 | 175200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 88 | 20231208 | 175100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 89 | 20231208 | 175000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 90 | 20231208 | 174900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 91 | 20231208 | 174800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 92 | 20231208 | 174700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 6171 |
| 93 | 20231208 | 174600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 94 | 20231208 | 174500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 95 | 20231208 | 174400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 96 | 20231208 | 174300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 97 | 20231208 | 174200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 98 | 20231208 | 174100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 99 | 20231208 | 174000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 100 | 20231208 | 173900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 101 | 20231208 | 173800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 102 | 20231208 | 173700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 103 | 20231208 | 173600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 104 | 20231208 | 173500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 105 | 20231208 | 173400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 106 | 20231208 | 173300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 107 | 20231208 | 173200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 108 | 20231208 | 173100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 109 | 20231208 | 173000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 110 | 20231208 | 172900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 111 | 20231208 | 172800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 112 | 20231208 | 172700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 113 | 20231208 | 172600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 114 | 20231208 | 172500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 115 | 20231208 | 172400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 116 | 20231208 | 172300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 117 | 20231208 | 172200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 118 | 20231208 | 172100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 119 | 20231208 | 172000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 120 | 20231208 | 171900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 121 | 20231208 | 171800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 122 | 20231208 | 171700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 6171 |
| 123 | 20231208 | 171600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 124 | 20231208 | 171500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 125 | 20231208 | 171400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 126 | 20231208 | 171300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 127 | 20231208 | 171200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 128 | 20231208 | 171100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 129 | 20231208 | 171000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 130 | 20231208 | 170900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 131 | 20231208 | 170800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 132 | 20231208 | 170700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 133 | 20231208 | 170600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 134 | 20231208 | 170500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 135 | 20231208 | 170400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 136 | 20231208 | 170300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 137 | 20231208 | 170200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 138 | 20231208 | 170100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 139 | 20231208 | 170000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 140 | 20231208 | 165900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 141 | 20231208 | 165800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 142 | 20231208 | 165700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 143 | 20231208 | 165600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 144 | 20231208 | 165500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 145 | 20231208 | 165400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 146 | 20231208 | 165300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 147 | 20231208 | 165200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 148 | 20231208 | 165100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 149 | 20231208 | 165000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 150 | 20231208 | 164900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 151 | 20231208 | 164800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 152 | 20231208 | 164700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 6171 |
| 153 | 20231208 | 164600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 154 | 20231208 | 164500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 155 | 20231208 | 164400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 156 | 20231208 | 164300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 157 | 20231208 | 164200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 158 | 20231208 | 164100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 159 | 20231208 | 164000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 160 | 20231208 | 163900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 161 | 20231208 | 163800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 162 | 20231208 | 163700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 163 | 20231208 | 163600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 164 | 20231208 | 163500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 165 | 20231208 | 163400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 166 | 20231208 | 163300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 167 | 20231208 | 163200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 168 | 20231208 | 163100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 169 | 20231208 | 163000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 170 | 20231208 | 162900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 171 | 20231208 | 162800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 172 | 20231208 | 162700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 173 | 20231208 | 162600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 174 | 20231208 | 162500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 175 | 20231208 | 162400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 176 | 20231208 | 162300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 177 | 20231208 | 162200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 178 | 20231208 | 162100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 179 | 20231208 | 162000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 180 | 20231208 | 161900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 181 | 20231208 | 161800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 182 | 20231208 | 161700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 6171 |
| 183 | 20231208 | 161600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 184 | 20231208 | 161500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 185 | 20231208 | 161400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 186 | 20231208 | 161300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 187 | 20231208 | 161200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 188 | 20231208 | 161100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 189 | 20231208 | 161000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 190 | 20231208 | 160900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 191 | 20231208 | 160800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 192 | 20231208 | 160700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 193 | 20231208 | 160600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 194 | 20231208 | 160500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 195 | 20231208 | 160400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 196 | 20231208 | 160300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 197 | 20231208 | 160200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 198 | 20231208 | 160100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 199 | 20231208 | 160000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 200 | 20231208 | 155900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 201 | 20231208 | 155800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 202 | 20231208 | 155700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 203 | 20231208 | 155600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 204 | 20231208 | 155500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 205 | 20231208 | 155400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 206 | 20231208 | 155300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 207 | 20231208 | 155200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 208 | 20231208 | 155100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 209 | 20231208 | 155000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 210 | 20231208 | 154900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 211 | 20231208 | 154800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 212 | 20231208 | 154700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 6171 |
| 213 | 20231208 | 154600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 214 | 20231208 | 154500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 215 | 20231208 | 154400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 216 | 20231208 | 154300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 217 | 20231208 | 154200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 218 | 20231208 | 154100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 219 | 20231208 | 154000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 220 | 20231208 | 153900 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 221 | 20231208 | 153800 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 222 | 20231208 | 153700 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 223 | 20231208 | 153600 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 224 | 20231208 | 153500 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 225 | 20231208 | 153400 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 226 | 20231208 | 153300 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 227 | 20231208 | 153200 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 228 | 20231208 | 153100 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 229 | 20231208 | 153000 | 2223577960 | 11800 | 11800 | 11800 | 11800 | 6171 |
| 230 | 20231208 | 152900 | 2150760160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 231 | 20231208 | 152800 | 2150760160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 232 | 20231208 | 152700 | 2150760160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 233 | 20231208 | 152600 | 2150760160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 234 | 20231208 | 152500 | 2150760160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 235 | 20231208 | 152400 | 2150760160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 236 | 20231208 | 152300 | 2150760160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 237 | 20231208 | 152200 | 2150760160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 238 | 20231208 | 152100 | 2150760160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 239 | 20231208 | 152000 | 2150760160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 240 | 20231208 | 151900 | 2150760160 | 11770 | 11770 | 11770 | 11720 | 2646 |
| 241 | 20231208 | 151800 | 2119668290 | 11770 | 11760 | 11770 | 11700 | 2072 |
| 242 | 20231208 | 151700 | 2095342560 | 11760 | 11750 | 11760 | 11750 | 89 |
| 243 | 20231208 | 151600 | 2094295930 | 11760 | 11720 | 11760 | 11720 | 409 |
| 244 | 20231208 | 151500 | 2089497850 | 11760 | 11760 | 11770 | 11710 | 1373 |
| 245 | 20231208 | 151400 | 2073379890 | 11770 | 11750 | 11770 | 11750 | 150 |
| 246 | 20231208 | 151300 | 2071615280 | 11720 | 11710 | 11720 | 11710 | 101 |
| 247 | 20231208 | 151200 | 2070432480 | 11710 | 11750 | 11750 | 11700 | 3715 |
| 248 | 20231208 | 151100 | 2026927100 | 11760 | 11760 | 11760 | 11760 | 43 |
| 249 | 20231208 | 151000 | 2026421420 | 11760 | 11740 | 11770 | 11740 | 349 |
| 250 | 20231208 | 150900 | 2022317900 | 11740 | 11740 | 11740 | 11720 | 427 |
| 251 | 20231208 | 150800 | 2017308350 | 11730 | 11770 | 11780 | 11730 | 1029 |
| 252 | 20231208 | 150700 | 2005209200 | 11780 | 11790 | 11800 | 11780 | 1061 |
| 253 | 20231208 | 150600 | 1992708550 | 11800 | 11800 | 11800 | 11780 | 956 |
| 254 | 20231208 | 150500 | 1981427870 | 11800 | 11790 | 11800 | 11790 | 417 |
| 255 | 20231208 | 150400 | 1976508310 | 11790 | 11780 | 11790 | 11780 | 640 |
| 256 | 20231208 | 150300 | 1968962860 | 11780 | 11790 | 11800 | 11780 | 262 |
| 257 | 20231208 | 150200 | 1965874520 | 11800 | 11790 | 11800 | 11790 | 147 |
| 258 | 20231208 | 150100 | 1964140000 | 11780 | 11770 | 11780 | 11770 | 218 |
| 259 | 20231208 | 150000 | 1961572010 | 11770 | 11770 | 11770 | 11770 | 410 |
| 260 | 20231208 | 145900 | 1956746310 | 11770 | 11770 | 11770 | 11750 | 560 |
| 261 | 20231208 | 145800 | 1950155530 | 11770 | 11750 | 11770 | 11750 | 496 |
| 262 | 20231208 | 145700 | 1944326650 | 11780 | 11770 | 11780 | 11770 | 160 |
| 263 | 20231208 | 145600 | 1942443270 | 11770 | 11770 | 11770 | 11760 | 689 |
| 264 | 20231208 | 145500 | 1934340120 | 11790 | 11820 | 11820 | 11770 | 2765 |
| 265 | 20231208 | 145400 | 1901740200 | 11820 | 11820 | 11820 | 11790 | 738 |
| 266 | 20231208 | 145300 | 1893031940 | 11820 | 11800 | 11850 | 11800 | 2097 |
| 267 | 20231208 | 145200 | 1868241920 | 11800 | 11760 | 11800 | 11760 | 721 |
| 268 | 20231208 | 145100 | 1859740350 | 11750 | 11760 | 11770 | 11750 | 626 |
| 269 | 20231208 | 145000 | 1852379490 | 11770 | 11800 | 11800 | 11760 | 3151 |
| 270 | 20231208 | 144900 | 1815272390 | 11800 | 11790 | 11800 | 11780 | 1392 |
| 271 | 20231208 | 144800 | 1798852850 | 11790 | 11770 | 11800 | 11770 | 2287 |
| 272 | 20231208 | 144700 | 1771889500 | 11760 | 11790 | 11790 | 11760 | 369 |
| 273 | 20231208 | 144600 | 1767549060 | 11780 | 11770 | 11780 | 11770 | 285 |
| 274 | 20231208 | 144500 | 1764193040 | 11770 | 11750 | 11770 | 11750 | 721 |
| 275 | 20231208 | 144400 | 1755714170 | 11740 | 11740 | 11750 | 11740 | 383 |
| 276 | 20231208 | 144300 | 1751215220 | 11730 | 11730 | 11730 | 11730 | 541 |
| 277 | 20231208 | 144200 | 1744869290 | 11720 | 11750 | 11750 | 11720 | 145 |
| 278 | 20231208 | 144100 | 1743167370 | 11760 | 11730 | 11760 | 11730 | 134 |
| 279 | 20231208 | 144000 | 1741594350 | 11760 | 11740 | 11760 | 11730 | 343 |
| 280 | 20231208 | 143900 | 1737563580 | 11770 | 11770 | 11770 | 11740 | 523 |
| 281 | 20231208 | 143800 | 1731413400 | 11770 | 11750 | 11770 | 11750 | 400 |
| 282 | 20231208 | 143700 | 1726711350 | 11750 | 11740 | 11750 | 11740 | 163 |
| 283 | 20231208 | 143600 | 1724796440 | 11730 | 11740 | 11750 | 11730 | 913 |
| 284 | 20231208 | 143500 | 1714073860 | 11750 | 11720 | 11750 | 11720 | 1706 |
| 285 | 20231208 | 143400 | 1694040850 | 11740 | 11700 | 11750 | 11700 | 1745 |
| 286 | 20231208 | 143300 | 1673613720 | 11700 | 11690 | 11700 | 11690 | 865 |
| 287 | 20231208 | 143200 | 1663501850 | 11690 | 11680 | 11690 | 11680 | 287 |
| 288 | 20231208 | 143100 | 1660149680 | 11670 | 11670 | 11690 | 11670 | 53 |
| 289 | 20231208 | 143000 | 1659530630 | 11680 | 11680 | 11680 | 11680 | 132 |
| 290 | 20231208 | 142900 | 1657988870 | 11680 | 11670 | 11680 | 11670 | 1129 |
| 291 | 20231208 | 142800 | 1644805540 | 11670 | 11650 | 11670 | 11650 | 1151 |
| 292 | 20231208 | 142700 | 1631382690 | 11660 | 11630 | 11660 | 11630 | 1284 |
| 293 | 20231208 | 142600 | 1616413650 | 11650 | 11620 | 11650 | 11620 | 246 |
| 294 | 20231208 | 142500 | 1613551950 | 11600 | 11640 | 11640 | 11600 | 1025 |
| 295 | 20231208 | 142400 | 1601639720 | 11650 | 11650 | 11650 | 11650 | 465 |
| 296 | 20231208 | 142300 | 1596222470 | 11650 | 11660 | 11660 | 11650 | 445 |
| 297 | 20231208 | 142200 | 1591034370 | 11680 | 11680 | 11680 | 11680 | 0 |
| 298 | 20231208 | 142100 | 1591034370 | 11680 | 11670 | 11680 | 11660 | 463 |
| 299 | 20231208 | 142000 | 1585631240 | 11670 | 11670 | 11670 | 11670 | 184 |
| 300 | 20231208 | 141900 | 1583483960 | 11680 | 11680 | 11680 | 11680 | 0 |
| 301 | 20231208 | 141800 | 1583483960 | 11680 | 11670 | 11680 | 11670 | 253 |
| 302 | 20231208 | 141700 | 1580530030 | 11670 | 11670 | 11670 | 11670 | 560 |
| 303 | 20231208 | 141600 | 1573994830 | 11670 | 11670 | 11670 | 11670 | 756 |
| 304 | 20231208 | 141500 | 1565172310 | 11660 | 11660 | 11660 | 11660 | 71 |
| 305 | 20231208 | 141400 | 1564344450 | 11660 | 11660 | 11660 | 11660 | 1090 |
| 306 | 20231208 | 141300 | 1551635050 | 11660 | 11660 | 11670 | 11650 | 385 |
| 307 | 20231208 | 141200 | 1547144470 | 11660 | 11670 | 11670 | 11660 | 682 |
| 308 | 20231208 | 141100 | 1539191000 | 11670 | 11680 | 11680 | 11670 | 282 |
| 309 | 20231208 | 141000 | 1535897540 | 11690 | 11680 | 11690 | 11680 | 301 |
| 310 | 20231208 | 140900 | 1532379290 | 11680 | 11680 | 11680 | 11680 | 134 |
| 311 | 20231208 | 140800 | 1530814170 | 11680 | 11690 | 11690 | 11680 | 449 |
| 312 | 20231208 | 140700 | 1525565470 | 11690 | 11680 | 11690 | 11680 | 402 |
| 313 | 20231208 | 140600 | 1520867310 | 11680 | 11660 | 11680 | 11650 | 1825 |
| 314 | 20231208 | 140500 | 1499560590 | 11650 | 11640 | 11650 | 11630 | 1159 |
| 315 | 20231208 | 140400 | 1486059770 | 11640 | 11640 | 11650 | 11640 | 302 |
| 316 | 20231208 | 140300 | 1482543990 | 11630 | 11620 | 11630 | 11620 | 973 |
| 317 | 20231208 | 140200 | 1471228110 | 11620 | 11620 | 11620 | 11620 | 100 |
| 318 | 20231208 | 140100 | 1470066110 | 11620 | 11620 | 11620 | 11620 | 70 |
| 319 | 20231208 | 140000 | 1469252710 | 11620 | 11630 | 11630 | 11620 | 364 |
| 320 | 20231208 | 135900 | 1465019650 | 11620 | 11620 | 11620 | 11620 | 172 |
| 321 | 20231208 | 135800 | 1463021010 | 11620 | 11630 | 11630 | 11620 | 101 |
| 322 | 20231208 | 135700 | 1461846890 | 11630 | 11630 | 11630 | 11630 | 142 |
| 323 | 20231208 | 135600 | 1460195430 | 11630 | 11630 | 11630 | 11630 | 162 |
| 324 | 20231208 | 135500 | 1458311370 | 11630 | 11630 | 11630 | 11630 | 76 |
| 325 | 20231208 | 135400 | 1457427490 | 11630 | 11620 | 11640 | 11620 | 300 |
| 326 | 20231208 | 135300 | 1453938090 | 11620 | 11630 | 11630 | 11620 | 343 |
| 327 | 20231208 | 135200 | 1449951930 | 11620 | 11620 | 11620 | 11620 | 934 |
| 328 | 20231208 | 135100 | 1439098850 | 11620 | 11610 | 11620 | 11610 | 189 |
| 329 | 20231208 | 135000 | 1436903610 | 11610 | 11640 | 11640 | 11610 | 990 |
| 330 | 20231208 | 134900 | 1425397680 | 11640 | 11640 | 11640 | 11640 | 21 |
| 331 | 20231208 | 134800 | 1425153240 | 11640 | 11640 | 11640 | 11640 | 10 |
| 332 | 20231208 | 134700 | 1425036840 | 11640 | 11640 | 11640 | 11640 | 10 |
| 333 | 20231208 | 134600 | 1424920440 | 11640 | 11630 | 11640 | 11630 | 204 |
| 334 | 20231208 | 134500 | 1422547910 | 11620 | 11630 | 11630 | 11620 | 213 |
| 335 | 20231208 | 134400 | 1420071950 | 11630 | 11620 | 11630 | 11620 | 41 |
| 336 | 20231208 | 134300 | 1419595420 | 11600 | 11590 | 11600 | 11590 | 30 |
| 337 | 20231208 | 134200 | 1419247520 | 11580 | 11620 | 11620 | 11580 | 1192 |
| 338 | 20231208 | 134100 | 1405418990 | 11620 | 11610 | 11620 | 11610 | 66 |
| 339 | 20231208 | 134000 | 1404652180 | 11620 | 11620 | 11620 | 11620 | 0 |
| 340 | 20231208 | 133900 | 1404652180 | 11620 | 11620 | 11620 | 11620 | 63 |
| 341 | 20231208 | 133800 | 1403920120 | 11620 | 11620 | 11620 | 11620 | 0 |
| 342 | 20231208 | 133700 | 1403920120 | 11620 | 11620 | 11620 | 11620 | 15 |
| 343 | 20231208 | 133600 | 1403745820 | 11620 | 11600 | 11620 | 11600 | 6 |
| 344 | 20231208 | 133500 | 1403676200 | 11600 | 11610 | 11610 | 11600 | 126 |
| 345 | 20231208 | 133400 | 1402214360 | 11600 | 11640 | 11640 | 11600 | 462 |
| 346 | 20231208 | 133300 | 1396849640 | 11650 | 11650 | 11650 | 11630 | 49 |
| 347 | 20231208 | 133200 | 1396279000 | 11650 | 11650 | 11650 | 11640 | 951 |
| 348 | 20231208 | 133100 | 1385199950 | 11650 | 11660 | 11660 | 11650 | 238 |
| 349 | 20231208 | 133000 | 1382425410 | 11670 | 11680 | 11680 | 11670 | 504 |
| 350 | 20231208 | 132900 | 1376540550 | 11660 | 11670 | 11680 | 11660 | 277 |
| 351 | 20231208 | 132800 | 1373309530 | 11680 | 11660 | 11680 | 11660 | 220 |
| 352 | 20231208 | 132700 | 1370743930 | 11660 | 11690 | 11690 | 11660 | 619 |
| 353 | 20231208 | 132600 | 1363515030 | 11700 | 11690 | 11700 | 11680 | 1160 |
| 354 | 20231208 | 132500 | 1349957930 | 11690 | 11640 | 11700 | 11640 | 5042 |
| 355 | 20231208 | 132400 | 1291047280 | 11640 | 11570 | 11640 | 11570 | 3036 |
| 356 | 20231208 | 132300 | 1255804540 | 11570 | 11570 | 11570 | 11570 | 380 |
| 357 | 20231208 | 132200 | 1251407940 | 11570 | 11590 | 11590 | 11570 | 382 |
| 358 | 20231208 | 132100 | 1246982210 | 11590 | 11580 | 11590 | 11580 | 215 |
| 359 | 20231208 | 132000 | 1244490370 | 11590 | 11570 | 11590 | 11570 | 261 |
| 360 | 20231208 | 131900 | 1241466380 | 11580 | 11580 | 11600 | 11580 | 1759 |
| 361 | 20231208 | 131800 | 1221088760 | 11570 | 11550 | 11570 | 11550 | 490 |
| 362 | 20231208 | 131700 | 1215420950 | 11540 | 11540 | 11540 | 11540 | 0 |
| 363 | 20231208 | 131600 | 1215420950 | 11540 | 11570 | 11570 | 11540 | 184 |
| 364 | 20231208 | 131500 | 1213297560 | 11560 | 11550 | 11560 | 11550 | 260 |
| 365 | 20231208 | 131400 | 1210292060 | 11550 | 11550 | 11550 | 11530 | 113 |
| 366 | 20231208 | 131300 | 1208987450 | 11550 | 11560 | 11560 | 11550 | 63 |
| 367 | 20231208 | 131200 | 1208259220 | 11560 | 11580 | 11580 | 11560 | 98 |
| 368 | 20231208 | 131100 | 1207124580 | 11580 | 11550 | 11580 | 11550 | 2283 |
| 369 | 20231208 | 131000 | 1180728030 | 11540 | 11530 | 11540 | 11530 | 475 |
| 370 | 20231208 | 130900 | 1175246750 | 11530 | 11520 | 11530 | 11520 | 64 |
| 371 | 20231208 | 130800 | 1174509190 | 11540 | 11540 | 11540 | 11540 | 0 |
| 372 | 20231208 | 130700 | 1174509190 | 11540 | 11520 | 11540 | 11520 | 734 |
| 373 | 20231208 | 130600 | 1166047310 | 11540 | 11540 | 11540 | 11540 | 50 |
| 374 | 20231208 | 130500 | 1165470310 | 11540 | 11530 | 11540 | 11530 | 338 |
| 375 | 20231208 | 130400 | 1161571440 | 11530 | 11530 | 11530 | 11530 | 0 |
| 376 | 20231208 | 130300 | 1161571440 | 11530 | 11530 | 11530 | 11530 | 40 |
| 377 | 20231208 | 130200 | 1161110240 | 11510 | 11510 | 11510 | 11510 | 937 |
| 378 | 20231208 | 130100 | 1150325370 | 11500 | 11510 | 11510 | 11500 | 250 |
| 379 | 20231208 | 130000 | 1147450360 | 11500 | 11500 | 11500 | 11500 | 89 |
| 380 | 20231208 | 125900 | 1146426860 | 11510 | 11510 | 11510 | 11510 | 0 |
| 381 | 20231208 | 125800 | 1146426860 | 11510 | 11510 | 11510 | 11500 | 121 |
| 382 | 20231208 | 125700 | 1145034390 | 11510 | 11510 | 11510 | 11510 | 28 |
| 383 | 20231208 | 125600 | 1144712110 | 11510 | 11510 | 11510 | 11510 | 134 |
| 384 | 20231208 | 125500 | 1143169770 | 11520 | 11520 | 11520 | 11520 | 2 |
| 385 | 20231208 | 125400 | 1143146730 | 11540 | 11540 | 11540 | 11540 | 0 |
| 386 | 20231208 | 125300 | 1143146730 | 11540 | 11540 | 11540 | 11540 | 0 |
| 387 | 20231208 | 125200 | 1143146730 | 11540 | 11510 | 11540 | 11510 | 30 |
| 388 | 20231208 | 125100 | 1142800980 | 11490 | 11490 | 11490 | 11490 | 10 |
| 389 | 20231208 | 125000 | 1142686080 | 11500 | 11490 | 11500 | 11490 | 730 |
| 390 | 20231208 | 124900 | 1134292790 | 11490 | 11490 | 11490 | 11490 | 85 |
| 391 | 20231208 | 124800 | 1133316140 | 11500 | 11490 | 11500 | 11490 | 100 |
| 392 | 20231208 | 124700 | 1132167120 | 11490 | 11490 | 11490 | 11490 | 203 |
| 393 | 20231208 | 124600 | 1129834650 | 11490 | 11480 | 11490 | 11460 | 646 |
| 394 | 20231208 | 124500 | 1122424480 | 11480 | 11480 | 11480 | 11480 | 0 |
| 395 | 20231208 | 124400 | 1122424480 | 11480 | 11470 | 11480 | 11470 | 500 |
| 396 | 20231208 | 124300 | 1116686300 | 11470 | 11470 | 11470 | 11470 | 5 |
| 397 | 20231208 | 124200 | 1116628950 | 11440 | 11470 | 11470 | 11440 | 1505 |
| 398 | 20231208 | 124100 | 1099387550 | 11470 | 11470 | 11470 | 11470 | 40 |
| 399 | 20231208 | 124000 | 1098928750 | 11470 | 11470 | 11470 | 11470 | 0 |
| 400 | 20231208 | 123900 | 1098928750 | 11470 | 11460 | 11470 | 11460 | 141 |
| 401 | 20231208 | 123800 | 1097312860 | 11470 | 11470 | 11470 | 11470 | 40 |
| 402 | 20231208 | 123700 | 1096854060 | 11460 | 11480 | 11480 | 11460 | 273 |
| 403 | 20231208 | 123600 | 1093724550 | 11460 | 11460 | 11460 | 11460 | 0 |
| 404 | 20231208 | 123500 | 1093724550 | 11460 | 11460 | 11460 | 11460 | 0 |
| 405 | 20231208 | 123400 | 1093724550 | 11460 | 11460 | 11460 | 11460 | 9 |
| 406 | 20231208 | 123300 | 1093621410 | 11460 | 11460 | 11460 | 11460 | 41 |
| 407 | 20231208 | 123200 | 1093151550 | 11460 | 11460 | 11460 | 11460 | 352 |
| 408 | 20231208 | 123100 | 1089117630 | 11470 | 11470 | 11470 | 11470 | 1 |
| 409 | 20231208 | 123000 | 1089106160 | 11470 | 11470 | 11470 | 11470 | 101 |
| 410 | 20231208 | 122900 | 1087947690 | 11470 | 11470 | 11470 | 11470 | 1 |
| 411 | 20231208 | 122800 | 1087936220 | 11470 | 11470 | 11470 | 11470 | 1006 |
| 412 | 20231208 | 122700 | 1076397400 | 11480 | 11480 | 11480 | 11480 | 0 |
| 413 | 20231208 | 122600 | 1076397400 | 11480 | 11480 | 11480 | 11480 | 15 |
| 414 | 20231208 | 122500 | 1076225200 | 11490 | 11490 | 11490 | 11490 | 0 |
| 415 | 20231208 | 122400 | 1076225200 | 11490 | 11490 | 11490 | 11490 | 300 |
| 416 | 20231208 | 122300 | 1072778200 | 11480 | 11480 | 11480 | 11480 | 187 |
| 417 | 20231208 | 122200 | 1070631440 | 11480 | 11480 | 11480 | 11480 | 1 |
| 418 | 20231208 | 122100 | 1070619960 | 11470 | 11480 | 11480 | 11470 | 563 |
| 419 | 20231208 | 122000 | 1064161720 | 11480 | 11480 | 11480 | 11480 | 0 |
| 420 | 20231208 | 121900 | 1064161720 | 11480 | 11480 | 11480 | 11480 | 1 |
| 421 | 20231208 | 121800 | 1064150240 | 11460 | 11460 | 11460 | 11460 | 185 |
| 422 | 20231208 | 121700 | 1062030140 | 11460 | 11470 | 11470 | 11460 | 600 |
| 423 | 20231208 | 121600 | 1055149140 | 11470 | 11480 | 11480 | 11470 | 472 |
| 424 | 20231208 | 121500 | 1049735200 | 11480 | 11480 | 11480 | 11480 | 0 |
| 425 | 20231208 | 121400 | 1049735200 | 11480 | 11490 | 11490 | 11480 | 257 |
| 426 | 20231208 | 121300 | 1046784000 | 11480 | 11480 | 11480 | 11480 | 67 |
| 427 | 20231208 | 121200 | 1046014840 | 11480 | 11480 | 11480 | 11480 | 20 |
| 428 | 20231208 | 121100 | 1045785240 | 11480 | 11480 | 11480 | 11480 | 0 |
| 429 | 20231208 | 121000 | 1045785240 | 11480 | 11480 | 11480 | 11480 | 32 |
| 430 | 20231208 | 120900 | 1045417880 | 11480 | 11480 | 11480 | 11480 | 468 |
| 431 | 20231208 | 120800 | 1040045240 | 11480 | 11470 | 11480 | 11470 | 79 |
| 432 | 20231208 | 120700 | 1039138870 | 11460 | 11460 | 11460 | 11460 | 209 |
| 433 | 20231208 | 120600 | 1036743730 | 11470 | 11470 | 11470 | 11470 | 392 |
| 434 | 20231208 | 120500 | 1032247490 | 11480 | 11480 | 11480 | 11480 | 76 |
| 435 | 20231208 | 120400 | 1031375010 | 11480 | 11480 | 11480 | 11480 | 194 |
| 436 | 20231208 | 120300 | 1029147890 | 11480 | 11480 | 11480 | 11480 | 30 |
| 437 | 20231208 | 120200 | 1028803490 | 11490 | 11500 | 11500 | 11490 | 789 |
| 438 | 20231208 | 120100 | 1019735880 | 11500 | 11500 | 11500 | 11500 | 0 |
| 439 | 20231208 | 120000 | 1019735880 | 11500 | 11500 | 11500 | 11500 | 22 |
| 440 | 20231208 | 115900 | 1019482880 | 11490 | 11500 | 11500 | 11490 | 405 |
| 441 | 20231208 | 115800 | 1014829320 | 11490 | 11490 | 11490 | 11490 | 88 |
| 442 | 20231208 | 115700 | 1013818200 | 11490 | 11490 | 11490 | 11490 | 0 |
| 443 | 20231208 | 115600 | 1013818200 | 11490 | 11490 | 11490 | 11490 | 0 |
| 444 | 20231208 | 115500 | 1013818200 | 11490 | 11490 | 11490 | 11490 | 0 |
| 445 | 20231208 | 115400 | 1013818200 | 11490 | 11500 | 11500 | 11490 | 152 |
| 446 | 20231208 | 115300 | 1012070900 | 11500 | 11500 | 11500 | 11500 | 628 |
| 447 | 20231208 | 115200 | 1004848900 | 11500 | 11510 | 11510 | 11500 | 59 |
| 448 | 20231208 | 115100 | 1004170280 | 11500 | 11510 | 11510 | 11500 | 85 |
| 449 | 20231208 | 115000 | 1003192360 | 11510 | 11530 | 11530 | 11510 | 254 |
| 450 | 20231208 | 114900 | 1000267740 | 11530 | 11530 | 11530 | 11530 | 0 |
| 451 | 20231208 | 114800 | 1000267740 | 11530 | 11510 | 11530 | 11510 | 109 |
| 452 | 20231208 | 114700 | 999012130 | 11510 | 11510 | 11510 | 11510 | 871 |
| 453 | 20231208 | 114600 | 988986920 | 11510 | 11510 | 11510 | 11510 | 226 |
| 454 | 20231208 | 114500 | 986385660 | 11510 | 11530 | 11530 | 11510 | 695 |
| 455 | 20231208 | 114400 | 978384110 | 11550 | 11550 | 11550 | 11550 | 10 |
| 456 | 20231208 | 114300 | 978268610 | 11550 | 11550 | 11550 | 11550 | 330 |
| 457 | 20231208 | 114200 | 974457110 | 11550 | 11550 | 11560 | 11540 | 503 |
| 458 | 20231208 | 114100 | 968646820 | 11550 | 11550 | 11550 | 11550 | 123 |
| 459 | 20231208 | 114000 | 967226170 | 11550 | 11540 | 11550 | 11540 | 715 |
| 460 | 20231208 | 113900 | 958970940 | 11550 | 11550 | 11550 | 11550 | 1 |
| 461 | 20231208 | 113800 | 958959390 | 11550 | 11550 | 11550 | 11550 | 553 |
| 462 | 20231208 | 113700 | 952572240 | 11550 | 11540 | 11550 | 11540 | 441 |
| 463 | 20231208 | 113600 | 947482240 | 11540 | 11540 | 11540 | 11540 | 268 |
| 464 | 20231208 | 113500 | 944389520 | 11540 | 11540 | 11540 | 11540 | 10 |
| 465 | 20231208 | 113400 | 944274120 | 11540 | 11500 | 11540 | 11490 | 479 |
| 466 | 20231208 | 113300 | 938763340 | 11540 | 11530 | 11540 | 11490 | 421 |
| 467 | 20231208 | 113200 | 933921100 | 11540 | 11540 | 11540 | 11540 | 20 |
| 468 | 20231208 | 113100 | 933690300 | 11540 | 11540 | 11540 | 11540 | 6 |
| 469 | 20231208 | 113000 | 933621060 | 11540 | 11540 | 11540 | 11540 | 113 |
| 470 | 20231208 | 112900 | 932317040 | 11540 | 11540 | 11540 | 11540 | 0 |
| 471 | 20231208 | 112800 | 932317040 | 11540 | 11540 | 11540 | 11540 | 100 |
| 472 | 20231208 | 112700 | 931163040 | 11540 | 11530 | 11540 | 11530 | 317 |
| 473 | 20231208 | 112600 | 927505630 | 11530 | 11530 | 11530 | 11530 | 0 |
| 474 | 20231208 | 112500 | 927505630 | 11530 | 11530 | 11530 | 11530 | 10 |
| 475 | 20231208 | 112400 | 927390330 | 11530 | 11530 | 11530 | 11530 | 156 |
| 476 | 20231208 | 112300 | 925591650 | 11530 | 11530 | 11530 | 11530 | 222 |
| 477 | 20231208 | 112200 | 923031990 | 11530 | 11530 | 11530 | 11530 | 1 |
| 478 | 20231208 | 112100 | 923020460 | 11520 | 11540 | 11540 | 11520 | 523 |
| 479 | 20231208 | 112000 | 916991920 | 11540 | 11500 | 11540 | 11500 | 493 |
| 480 | 20231208 | 111900 | 911308650 | 11500 | 11510 | 11510 | 11500 | 484 |
| 481 | 20231208 | 111800 | 905741530 | 11520 | 11510 | 11520 | 11510 | 76 |
| 482 | 20231208 | 111700 | 904866570 | 11510 | 11500 | 11510 | 11500 | 487 |
| 483 | 20231208 | 111600 | 899265190 | 11500 | 11500 | 11500 | 11500 | 19 |
| 484 | 20231208 | 111500 | 899046690 | 11500 | 11510 | 11510 | 11500 | 199 |
| 485 | 20231208 | 111400 | 896757070 | 11510 | 11510 | 11510 | 11510 | 327 |
| 486 | 20231208 | 111300 | 892993300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 487 | 20231208 | 111200 | 892993300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 488 | 20231208 | 111100 | 892993300 | 11500 | 11490 | 11500 | 11490 | 2023 |
| 489 | 20231208 | 111000 | 869748790 | 11490 | 11480 | 11490 | 11470 | 44 |
| 490 | 20231208 | 110900 | 869243880 | 11460 | 11460 | 11460 | 11460 | 0 |
| 491 | 20231208 | 110800 | 869243880 | 11460 | 11480 | 11480 | 11460 | 984 |
| 492 | 20231208 | 110700 | 857961340 | 11470 | 11470 | 11470 | 11470 | 163 |
| 493 | 20231208 | 110600 | 856091730 | 11470 | 11470 | 11470 | 11470 | 300 |
| 494 | 20231208 | 110500 | 852650730 | 11470 | 11470 | 11470 | 11470 | 641 |
| 495 | 20231208 | 110400 | 845298460 | 11470 | 11470 | 11470 | 11470 | 1 |
| 496 | 20231208 | 110300 | 845286990 | 11470 | 11470 | 11470 | 11470 | 0 |
| 497 | 20231208 | 110200 | 845286990 | 11470 | 11470 | 11470 | 11470 | 30 |
| 498 | 20231208 | 110100 | 844942890 | 11460 | 11530 | 11530 | 11460 | 183 |
| 499 | 20231208 | 110000 | 842841010 | 11530 | 11530 | 11530 | 11530 | 176 |
| 500 | 20231208 | 105900 | 840811730 | 11540 | 11540 | 11540 | 11540 | 9 |
| 501 | 20231208 | 105800 | 840707870 | 11540 | 11540 | 11540 | 11540 | 135 |
| 502 | 20231208 | 105700 | 839149970 | 11540 | 11530 | 11540 | 11530 | 698 |
| 503 | 20231208 | 105600 | 831096050 | 11540 | 11540 | 11540 | 11540 | 607 |
| 504 | 20231208 | 105500 | 824091270 | 11540 | 11530 | 11540 | 11530 | 838 |
| 505 | 20231208 | 105400 | 814422120 | 11520 | 11460 | 11520 | 11460 | 577 |
| 506 | 20231208 | 105300 | 807788980 | 11470 | 11490 | 11490 | 11470 | 871 |
| 507 | 20231208 | 105200 | 797793910 | 11480 | 11480 | 11480 | 11480 | 200 |
| 508 | 20231208 | 105100 | 795497910 | 11480 | 11480 | 11480 | 11480 | 1 |
| 509 | 20231208 | 105000 | 795486430 | 11480 | 11480 | 11480 | 11480 | 6 |
| 510 | 20231208 | 104900 | 795417550 | 11460 | 11460 | 11460 | 11460 | 1 |
| 511 | 20231208 | 104800 | 795406090 | 11470 | 11470 | 11470 | 11470 | 110 |
| 512 | 20231208 | 104700 | 794144390 | 11470 | 11470 | 11470 | 11470 | 23 |
| 513 | 20231208 | 104600 | 793880580 | 11470 | 11490 | 11490 | 11470 | 58 |
| 514 | 20231208 | 104500 | 793215300 | 11470 | 11470 | 11470 | 11470 | 401 |
| 515 | 20231208 | 104400 | 788615830 | 11490 | 11490 | 11490 | 11490 | 5 |
| 516 | 20231208 | 104300 | 788558380 | 11470 | 11470 | 11470 | 11470 | 0 |
| 517 | 20231208 | 104200 | 788558380 | 11470 | 11470 | 11470 | 11470 | 0 |
| 518 | 20231208 | 104100 | 788558380 | 11470 | 11460 | 11470 | 11460 | 23 |
| 519 | 20231208 | 104000 | 788294740 | 11450 | 11440 | 11450 | 11440 | 83 |
| 520 | 20231208 | 103900 | 787344400 | 11450 | 11460 | 11460 | 11450 | 507 |
| 521 | 20231208 | 103800 | 781537310 | 11470 | 11470 | 11470 | 11470 | 27 |
| 522 | 20231208 | 103700 | 781227620 | 11460 | 11460 | 11460 | 11460 | 531 |
| 523 | 20231208 | 103600 | 775142360 | 11490 | 11490 | 11490 | 11490 | 102 |
| 524 | 20231208 | 103500 | 773970380 | 11500 | 11500 | 11500 | 11500 | 0 |
| 525 | 20231208 | 103400 | 773970380 | 11500 | 11500 | 11500 | 11500 | 5 |
| 526 | 20231208 | 103300 | 773912880 | 11500 | 11500 | 11500 | 11500 | 10 |
| 527 | 20231208 | 103200 | 773797880 | 11500 | 11500 | 11500 | 11500 | 0 |
| 528 | 20231208 | 103100 | 773797880 | 11500 | 11450 | 11500 | 11440 | 578 |
| 529 | 20231208 | 103000 | 767175560 | 11450 | 11450 | 11450 | 11450 | 500 |
| 530 | 20231208 | 102900 | 761450560 | 11400 | 11400 | 11400 | 11400 | 0 |
| 531 | 20231208 | 102800 | 761450560 | 11400 | 11420 | 11420 | 11400 | 368 |
| 532 | 20231208 | 102700 | 757253230 | 11460 | 11460 | 11460 | 11460 | 0 |
| 533 | 20231208 | 102600 | 757253230 | 11460 | 11450 | 11460 | 11450 | 221 |
| 534 | 20231208 | 102500 | 754720700 | 11450 | 11420 | 11450 | 11420 | 5 |
| 535 | 20231208 | 102400 | 754663570 | 11430 | 11420 | 11430 | 11420 | 155 |
| 536 | 20231208 | 102300 | 752892470 | 11460 | 11460 | 11460 | 11460 | 100 |
| 537 | 20231208 | 102200 | 751746470 | 11460 | 11460 | 11460 | 11460 | 1 |
| 538 | 20231208 | 102100 | 751735010 | 11400 | 11400 | 11400 | 11400 | 91 |
| 539 | 20231208 | 102000 | 750697610 | 11400 | 11400 | 11400 | 11400 | 22 |
| 540 | 20231208 | 101900 | 750446810 | 11400 | 11410 | 11410 | 11400 | 907 |
| 541 | 20231208 | 101800 | 740106570 | 11400 | 11430 | 11430 | 11400 | 609 |
| 542 | 20231208 | 101700 | 733153530 | 11420 | 11440 | 11440 | 11420 | 987 |
| 543 | 20231208 | 101600 | 721867010 | 11440 | 11460 | 11460 | 11440 | 885 |
| 544 | 20231208 | 101500 | 711730990 | 11460 | 11460 | 11470 | 11460 | 344 |
| 545 | 20231208 | 101400 | 707788650 | 11460 | 11470 | 11470 | 11460 | 197 |
| 546 | 20231208 | 101300 | 705529250 | 11470 | 11470 | 11470 | 11470 | 102 |
| 547 | 20231208 | 101200 | 704359310 | 11470 | 11470 | 11470 | 11470 | 220 |
| 548 | 20231208 | 101100 | 701835910 | 11470 | 11490 | 11490 | 11470 | 423 |
| 549 | 20231208 | 101000 | 696981780 | 11500 | 11510 | 11510 | 11500 | 133 |
| 550 | 20231208 | 100900 | 695452040 | 11520 | 11490 | 11520 | 11490 | 29 |
| 551 | 20231208 | 100800 | 695118770 | 11520 | 11520 | 11520 | 11510 | 148 |
| 552 | 20231208 | 100700 | 693413820 | 11530 | 11530 | 11530 | 11530 | 0 |
| 553 | 20231208 | 100600 | 693413820 | 11530 | 11540 | 11540 | 11490 | 77 |
| 554 | 20231208 | 100500 | 692527040 | 11490 | 11490 | 11490 | 11490 | 0 |
| 555 | 20231208 | 100400 | 692527040 | 11490 | 11490 | 11490 | 11490 | 360 |
| 556 | 20231208 | 100300 | 688390640 | 11490 | 11540 | 11540 | 11490 | 194 |
| 557 | 20231208 | 100200 | 686157910 | 11550 | 11540 | 11550 | 11540 | 205 |
| 558 | 20231208 | 100100 | 683792120 | 11540 | 11520 | 11540 | 11520 | 3 |
| 559 | 20231208 | 100000 | 683757520 | 11540 | 11520 | 11540 | 11520 | 53 |
| 560 | 20231208 | 095900 | 683146920 | 11520 | 11520 | 11520 | 11520 | 512 |
| 561 | 20231208 | 095800 | 677248680 | 11510 | 11510 | 11520 | 11510 | 193 |
| 562 | 20231208 | 095700 | 675026520 | 11520 | 11520 | 11520 | 11520 | 273 |
| 563 | 20231208 | 095600 | 671881560 | 11520 | 11550 | 11550 | 11520 | 265 |
| 564 | 20231208 | 095500 | 668822180 | 11580 | 11560 | 11580 | 11560 | 100 |
| 565 | 20231208 | 095400 | 667665700 | 11510 | 11540 | 11550 | 11510 | 648 |
| 566 | 20231208 | 095300 | 660188300 | 11490 | 11520 | 11550 | 11490 | 634 |
| 567 | 20231208 | 095200 | 652873510 | 11480 | 11480 | 11480 | 11480 | 51 |
| 568 | 20231208 | 095100 | 652288030 | 11470 | 11470 | 11470 | 11460 | 101 |
| 569 | 20231208 | 095000 | 651130550 | 11460 | 11520 | 11520 | 11460 | 83 |
| 570 | 20231208 | 094900 | 650174510 | 11450 | 11460 | 11460 | 11450 | 78 |
| 571 | 20231208 | 094800 | 649280990 | 11450 | 11510 | 11510 | 11440 | 136 |
| 572 | 20231208 | 094700 | 647720300 | 11510 | 11510 | 11510 | 11510 | 99 |
| 573 | 20231208 | 094600 | 646580810 | 11490 | 11490 | 11490 | 11490 | 22 |
| 574 | 20231208 | 094500 | 646328030 | 11490 | 11480 | 11490 | 11480 | 50 |
| 575 | 20231208 | 094400 | 645753590 | 11430 | 11430 | 11430 | 11430 | 1 |
| 576 | 20231208 | 094300 | 645742160 | 11430 | 11440 | 11440 | 11430 | 430 |
| 577 | 20231208 | 094200 | 640824140 | 11430 | 11450 | 11450 | 11430 | 1243 |
| 578 | 20231208 | 094100 | 626596210 | 11450 | 11470 | 11470 | 11450 | 592 |
| 579 | 20231208 | 094000 | 619810990 | 11490 | 11500 | 11500 | 11490 | 5005 |
| 580 | 20231208 | 093900 | 562253500 | 11510 | 11510 | 11520 | 11510 | 260 |
| 581 | 20231208 | 093800 | 559260780 | 11510 | 11520 | 11520 | 11510 | 466 |
| 582 | 20231208 | 093700 | 553893620 | 11520 | 11520 | 11520 | 11520 | 126 |
| 583 | 20231208 | 093600 | 552442100 | 11520 | 11520 | 11520 | 11520 | 147 |
| 584 | 20231208 | 093500 | 550748660 | 11520 | 11520 | 11520 | 11520 | 478 |
| 585 | 20231208 | 093400 | 545242100 | 11510 | 11510 | 11510 | 11510 | 134 |
| 586 | 20231208 | 093300 | 543699760 | 11520 | 11530 | 11530 | 11510 | 725 |
| 587 | 20231208 | 093200 | 535348430 | 11550 | 11530 | 11550 | 11530 | 595 |
| 588 | 20231208 | 093100 | 528487660 | 11550 | 11550 | 11560 | 11550 | 226 |
| 589 | 20231208 | 093000 | 525877330 | 11550 | 11540 | 11550 | 11530 | 632 |
| 590 | 20231208 | 092900 | 518584190 | 11530 | 11550 | 11590 | 11530 | 1109 |
| 591 | 20231208 | 092800 | 505758900 | 11550 | 11560 | 11560 | 11530 | 551 |
| 592 | 20231208 | 092700 | 499390460 | 11550 | 11610 | 11620 | 11550 | 4423 |
| 593 | 20231208 | 092600 | 448273220 | 11630 | 11550 | 11630 | 11550 | 6158 |
| 594 | 20231208 | 092500 | 376872060 | 11550 | 11520 | 11550 | 11500 | 1561 |
| 595 | 20231208 | 092400 | 358886560 | 11520 | 11500 | 11530 | 11500 | 603 |
| 596 | 20231208 | 092300 | 351942240 | 11450 | 11490 | 11490 | 11450 | 1785 |
| 597 | 20231208 | 092200 | 331499500 | 11490 | 11500 | 11510 | 11490 | 476 |
| 598 | 20231208 | 092100 | 326026120 | 11510 | 11510 | 11510 | 11490 | 677 |
| 599 | 20231208 | 092000 | 318236490 | 11520 | 11530 | 11570 | 11520 | 3402 |
| 600 | 20231208 | 091900 | 278967890 | 11520 | 11440 | 11530 | 11440 | 2008 |
| 601 | 20231208 | 091800 | 255887050 | 11430 | 11380 | 11430 | 11380 | 1419 |
| 602 | 20231208 | 091700 | 239696420 | 11380 | 11370 | 11380 | 11320 | 111 |
| 603 | 20231208 | 091600 | 238435750 | 11370 | 11380 | 11380 | 11350 | 258 |
| 604 | 20231208 | 091500 | 235505600 | 11370 | 11390 | 11400 | 11370 | 438 |
| 605 | 20231208 | 091400 | 230522300 | 11390 | 11390 | 11390 | 11390 | 23 |
| 606 | 20231208 | 091300 | 230260330 | 11390 | 11360 | 11420 | 11360 | 15 |
| 607 | 20231208 | 091200 | 230089450 | 11420 | 11340 | 11430 | 11340 | 1664 |
| 608 | 20231208 | 091100 | 211134730 | 11330 | 11360 | 11370 | 11330 | 219 |
| 609 | 20231208 | 091000 | 208647220 | 11360 | 11390 | 11390 | 11290 | 1045 |
| 610 | 20231208 | 090900 | 196845530 | 11390 | 11290 | 11390 | 11280 | 1856 |
| 611 | 20231208 | 090800 | 175873610 | 11300 | 11280 | 11300 | 11280 | 772 |
| 612 | 20231208 | 090700 | 167160400 | 11280 | 11250 | 11280 | 11250 | 312 |
| 613 | 20231208 | 090600 | 163650370 | 11250 | 11210 | 11250 | 11200 | 1275 |
| 614 | 20231208 | 090500 | 149352060 | 11210 | 11210 | 11230 | 11200 | 761 |
| 615 | 20231208 | 090400 | 140822900 | 11240 | 11210 | 11250 | 11200 | 672 |
| 616 | 20231208 | 090300 | 133285700 | 11230 | 11300 | 11300 | 11220 | 1248 |
| 617 | 20231208 | 090200 | 119244990 | 11310 | 11460 | 11460 | 11250 | 3984 |
| 618 | 20231208 | 090100 | 74049880 | 11470 | 11380 | 11490 | 11370 | 3364 |
| 619 | 20231208 | 090000 | 35517390 | 11370 | 11380 | 11380 | 11350 | 3123 |