31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 2703 |
| 3 | 20231205 | 185300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 4 | 20231205 | 185200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 5 | 20231205 | 185100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 6 | 20231205 | 185000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 7 | 20231205 | 184900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 8 | 20231205 | 184800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 9 | 20231205 | 184700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 10 | 20231205 | 184600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 11 | 20231205 | 184500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 12 | 20231205 | 184400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 13 | 20231205 | 184300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 14 | 20231205 | 184200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 15 | 20231205 | 184100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 16 | 20231205 | 184000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 17 | 20231205 | 183900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 18 | 20231205 | 183800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 19 | 20231205 | 183700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 20 | 20231205 | 183600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 21 | 20231205 | 183500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 22 | 20231205 | 183400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 23 | 20231205 | 183300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 24 | 20231205 | 183200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 25 | 20231205 | 183100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 26 | 20231205 | 183000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 27 | 20231205 | 182900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 28 | 20231205 | 182800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 29 | 20231205 | 182700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 30 | 20231205 | 182600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 31 | 20231205 | 182500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 32 | 20231205 | 182400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 2703 |
| 33 | 20231205 | 182300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 34 | 20231205 | 182200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 35 | 20231205 | 182100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 36 | 20231205 | 182000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 37 | 20231205 | 181900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 38 | 20231205 | 181800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 39 | 20231205 | 181700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 40 | 20231205 | 181600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 41 | 20231205 | 181500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 42 | 20231205 | 181400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 43 | 20231205 | 181300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 44 | 20231205 | 181200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 45 | 20231205 | 181100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 46 | 20231205 | 181000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 47 | 20231205 | 180900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 48 | 20231205 | 180800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 49 | 20231205 | 180700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 50 | 20231205 | 180600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 51 | 20231205 | 180500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 52 | 20231205 | 180400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 53 | 20231205 | 180300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 54 | 20231205 | 180200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 55 | 20231205 | 180100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 56 | 20231205 | 180000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 57 | 20231205 | 175900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 58 | 20231205 | 175800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 59 | 20231205 | 175700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 60 | 20231205 | 175600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 61 | 20231205 | 175500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 62 | 20231205 | 175400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 2703 |
| 63 | 20231205 | 175300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 64 | 20231205 | 175200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 65 | 20231205 | 175100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 66 | 20231205 | 175000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 67 | 20231205 | 174900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 68 | 20231205 | 174800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 69 | 20231205 | 174700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 70 | 20231205 | 174600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 71 | 20231205 | 174500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 72 | 20231205 | 174400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 73 | 20231205 | 174300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 74 | 20231205 | 174200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 75 | 20231205 | 174100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 76 | 20231205 | 174000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 77 | 20231205 | 173900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 78 | 20231205 | 173800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 79 | 20231205 | 173700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 80 | 20231205 | 173600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 81 | 20231205 | 173500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 82 | 20231205 | 173400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 83 | 20231205 | 173300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 84 | 20231205 | 173200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 85 | 20231205 | 173100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 86 | 20231205 | 173000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 87 | 20231205 | 172900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 88 | 20231205 | 172800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 89 | 20231205 | 172700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 90 | 20231205 | 172600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 91 | 20231205 | 172500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 92 | 20231205 | 172400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 2703 |
| 93 | 20231205 | 172300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 94 | 20231205 | 172200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 95 | 20231205 | 172100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 96 | 20231205 | 172000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 97 | 20231205 | 171900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 98 | 20231205 | 171800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 99 | 20231205 | 171700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 100 | 20231205 | 171600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 101 | 20231205 | 171500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 102 | 20231205 | 171400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 103 | 20231205 | 171300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 104 | 20231205 | 171200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 105 | 20231205 | 171100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 106 | 20231205 | 171000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 107 | 20231205 | 170900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 108 | 20231205 | 170800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 109 | 20231205 | 170700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 110 | 20231205 | 170600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 111 | 20231205 | 170500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 112 | 20231205 | 170400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 113 | 20231205 | 170300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 114 | 20231205 | 170200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 115 | 20231205 | 170100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 116 | 20231205 | 170000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 117 | 20231205 | 165900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 118 | 20231205 | 165800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 119 | 20231205 | 165700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 120 | 20231205 | 165600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 121 | 20231205 | 165500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 122 | 20231205 | 165400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 2703 |
| 123 | 20231205 | 165300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 124 | 20231205 | 165200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 125 | 20231205 | 165100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 126 | 20231205 | 165000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 127 | 20231205 | 164900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 128 | 20231205 | 164800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 129 | 20231205 | 164700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 130 | 20231205 | 164600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 131 | 20231205 | 164500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 132 | 20231205 | 164400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 133 | 20231205 | 164300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 134 | 20231205 | 164200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 135 | 20231205 | 164100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 136 | 20231205 | 164000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 137 | 20231205 | 163900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 138 | 20231205 | 163800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 139 | 20231205 | 163700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 140 | 20231205 | 163600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 141 | 20231205 | 163500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 142 | 20231205 | 163400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 143 | 20231205 | 163300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 144 | 20231205 | 163200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 145 | 20231205 | 163100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 146 | 20231205 | 163000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 147 | 20231205 | 162900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 148 | 20231205 | 162800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 149 | 20231205 | 162700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 150 | 20231205 | 162600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 151 | 20231205 | 162500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 152 | 20231205 | 162400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 2703 |
| 153 | 20231205 | 162300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 154 | 20231205 | 162200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 155 | 20231205 | 162100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 156 | 20231205 | 162000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 157 | 20231205 | 161900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 158 | 20231205 | 161800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 159 | 20231205 | 161700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 160 | 20231205 | 161600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 161 | 20231205 | 161500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 162 | 20231205 | 161400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 163 | 20231205 | 161300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 164 | 20231205 | 161200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 165 | 20231205 | 161100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 166 | 20231205 | 161000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 167 | 20231205 | 160900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 168 | 20231205 | 160800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 169 | 20231205 | 160700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 170 | 20231205 | 160600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 171 | 20231205 | 160500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 172 | 20231205 | 160400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 173 | 20231205 | 160300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 174 | 20231205 | 160200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 175 | 20231205 | 160100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 176 | 20231205 | 160000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 177 | 20231205 | 155900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 178 | 20231205 | 155800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 179 | 20231205 | 155700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 180 | 20231205 | 155600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 181 | 20231205 | 155500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 182 | 20231205 | 155400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 2703 |
| 183 | 20231205 | 155300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 184 | 20231205 | 155200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 185 | 20231205 | 155100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 186 | 20231205 | 155000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 187 | 20231205 | 154900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 188 | 20231205 | 154800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 189 | 20231205 | 154700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 190 | 20231205 | 154600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 191 | 20231205 | 154500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 192 | 20231205 | 154400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 193 | 20231205 | 154300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 194 | 20231205 | 154200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 195 | 20231205 | 154100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 196 | 20231205 | 154000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 197 | 20231205 | 153900 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 198 | 20231205 | 153800 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 199 | 20231205 | 153700 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 200 | 20231205 | 153600 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 201 | 20231205 | 153500 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 202 | 20231205 | 153400 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 203 | 20231205 | 153300 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 204 | 20231205 | 153200 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 205 | 20231205 | 153100 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 0 |
| 206 | 20231205 | 153000 | 2541844430 | 12040 | 12040 | 12040 | 12040 | 2703 |
| 207 | 20231205 | 152900 | 2509300310 | 12040 | 12040 | 12040 | 12040 | 0 |
| 208 | 20231205 | 152800 | 2509300310 | 12040 | 12040 | 12040 | 12040 | 0 |
| 209 | 20231205 | 152700 | 2509300310 | 12040 | 12040 | 12040 | 12040 | 0 |
| 210 | 20231205 | 152600 | 2509300310 | 12040 | 12040 | 12040 | 12040 | 0 |
| 211 | 20231205 | 152500 | 2509300310 | 12040 | 12040 | 12040 | 12040 | 0 |
| 212 | 20231205 | 152400 | 2509300310 | 12040 | 12040 | 12040 | 12040 | 0 |
| 213 | 20231205 | 152300 | 2509300310 | 12040 | 12040 | 12040 | 12040 | 0 |
| 214 | 20231205 | 152200 | 2509300310 | 12040 | 12040 | 12040 | 12040 | 0 |
| 215 | 20231205 | 152100 | 2509300310 | 12040 | 12040 | 12040 | 12040 | 0 |
| 216 | 20231205 | 152000 | 2509300310 | 12040 | 12040 | 12040 | 12040 | 0 |
| 217 | 20231205 | 151900 | 2509300310 | 12040 | 12020 | 12040 | 12000 | 518 |
| 218 | 20231205 | 151800 | 2503081870 | 12020 | 12010 | 12030 | 12010 | 255 |
| 219 | 20231205 | 151700 | 2500018640 | 12000 | 12040 | 12040 | 12000 | 621 |
| 220 | 20231205 | 151600 | 2492563150 | 12040 | 12040 | 12040 | 12040 | 0 |
| 221 | 20231205 | 151500 | 2492563150 | 12040 | 12040 | 12050 | 12000 | 8631 |
| 222 | 20231205 | 151400 | 2388893960 | 12040 | 12050 | 12050 | 12040 | 190 |
| 223 | 20231205 | 151300 | 2386606160 | 12050 | 12050 | 12050 | 12050 | 0 |
| 224 | 20231205 | 151200 | 2386606160 | 12050 | 12050 | 12050 | 12050 | 68 |
| 225 | 20231205 | 151100 | 2385786760 | 12050 | 12060 | 12060 | 12050 | 132 |
| 226 | 20231205 | 151000 | 2384195780 | 12060 | 12060 | 12060 | 12060 | 0 |
| 227 | 20231205 | 150900 | 2384195780 | 12060 | 12050 | 12060 | 12020 | 676 |
| 228 | 20231205 | 150800 | 2376065770 | 12070 | 12040 | 12070 | 12040 | 1020 |
| 229 | 20231205 | 150700 | 2363754880 | 12040 | 12040 | 12040 | 12040 | 157 |
| 230 | 20231205 | 150600 | 2361864600 | 12070 | 12030 | 12070 | 12020 | 245 |
| 231 | 20231205 | 150500 | 2358918650 | 12020 | 12050 | 12050 | 12020 | 5958 |
| 232 | 20231205 | 150400 | 2287192720 | 12050 | 12060 | 12060 | 12050 | 625 |
| 233 | 20231205 | 150300 | 2279660220 | 12060 | 12060 | 12100 | 12060 | 97 |
| 234 | 20231205 | 150200 | 2278490330 | 12060 | 12060 | 12060 | 12060 | 0 |
| 235 | 20231205 | 150100 | 2278490330 | 12060 | 12060 | 12060 | 12060 | 139 |
| 236 | 20231205 | 150000 | 2276813990 | 12060 | 12060 | 12060 | 12060 | 0 |
| 237 | 20231205 | 145900 | 2276813990 | 12060 | 12080 | 12100 | 12060 | 196 |
| 238 | 20231205 | 145800 | 2274447390 | 12100 | 12100 | 12100 | 12100 | 69 |
| 239 | 20231205 | 145700 | 2273612490 | 12100 | 12100 | 12100 | 12100 | 133 |
| 240 | 20231205 | 145600 | 2272003190 | 12120 | 12120 | 12120 | 12120 | 1 |
| 241 | 20231205 | 145500 | 2271991070 | 12130 | 12130 | 12130 | 12130 | 1 |
| 242 | 20231205 | 145400 | 2271978940 | 12130 | 12120 | 12130 | 12120 | 70 |
| 243 | 20231205 | 145300 | 2271130040 | 12120 | 12110 | 12120 | 12110 | 351 |
| 244 | 20231205 | 145200 | 2266879420 | 12100 | 12100 | 12100 | 12100 | 73 |
| 245 | 20231205 | 145100 | 2265996120 | 12100 | 12100 | 12100 | 12100 | 92 |
| 246 | 20231205 | 145000 | 2264882920 | 12080 | 12080 | 12080 | 12080 | 20 |
| 247 | 20231205 | 144900 | 2264641320 | 12080 | 12090 | 12100 | 12080 | 295 |
| 248 | 20231205 | 144800 | 2261073930 | 12090 | 12090 | 12090 | 12090 | 90 |
| 249 | 20231205 | 144700 | 2259985830 | 12090 | 12090 | 12090 | 12090 | 0 |
| 250 | 20231205 | 144600 | 2259985830 | 12090 | 12080 | 12090 | 12080 | 30 |
| 251 | 20231205 | 144500 | 2259623330 | 12080 | 12080 | 12080 | 12080 | 288 |
| 252 | 20231205 | 144400 | 2256144290 | 12080 | 12080 | 12080 | 12080 | 0 |
| 253 | 20231205 | 144300 | 2256144290 | 12080 | 12080 | 12080 | 12080 | 86 |
| 254 | 20231205 | 144200 | 2255105410 | 12070 | 12070 | 12070 | 12070 | 27 |
| 255 | 20231205 | 144100 | 2254779520 | 12080 | 12080 | 12080 | 12080 | 9 |
| 256 | 20231205 | 144000 | 2254670800 | 12080 | 12050 | 12080 | 12050 | 28 |
| 257 | 20231205 | 143900 | 2254332590 | 12030 | 12030 | 12030 | 12030 | 0 |
| 258 | 20231205 | 143800 | 2254332590 | 12030 | 12030 | 12030 | 12030 | 0 |
| 259 | 20231205 | 143700 | 2254332590 | 12030 | 12030 | 12030 | 12030 | 796 |
| 260 | 20231205 | 143600 | 2244756710 | 12020 | 12030 | 12030 | 12020 | 156 |
| 261 | 20231205 | 143500 | 2242881520 | 12030 | 12030 | 12030 | 12030 | 2 |
| 262 | 20231205 | 143400 | 2242857460 | 12020 | 12020 | 12020 | 12020 | 0 |
| 263 | 20231205 | 143300 | 2242857460 | 12020 | 12020 | 12020 | 12020 | 53 |
| 264 | 20231205 | 143200 | 2242220400 | 12020 | 12020 | 12020 | 12010 | 816 |
| 265 | 20231205 | 143100 | 2232413100 | 12010 | 12020 | 12030 | 12010 | 2059 |
| 266 | 20231205 | 143000 | 2207668890 | 12030 | 12030 | 12030 | 12030 | 220 |
| 267 | 20231205 | 142900 | 2205022290 | 12030 | 12030 | 12030 | 12030 | 90 |
| 268 | 20231205 | 142800 | 2203939590 | 12030 | 12030 | 12030 | 12030 | 413 |
| 269 | 20231205 | 142700 | 2198971200 | 12030 | 12030 | 12030 | 12030 | 95 |
| 270 | 20231205 | 142600 | 2197828350 | 12030 | 12030 | 12030 | 12020 | 1081 |
| 271 | 20231205 | 142500 | 2184828900 | 12030 | 12040 | 12040 | 12030 | 329 |
| 272 | 20231205 | 142400 | 2180869740 | 12030 | 12050 | 12050 | 12030 | 771 |
| 273 | 20231205 | 142300 | 2171585070 | 12040 | 12060 | 12060 | 12040 | 406 |
| 274 | 20231205 | 142200 | 2166692430 | 12060 | 12060 | 12060 | 12060 | 103 |
| 275 | 20231205 | 142100 | 2165450250 | 12060 | 12050 | 12060 | 12050 | 2 |
| 276 | 20231205 | 142000 | 2165426140 | 12050 | 12060 | 12060 | 12050 | 200 |
| 277 | 20231205 | 141900 | 2163015140 | 12060 | 12060 | 12060 | 12060 | 20 |
| 278 | 20231205 | 141800 | 2162773940 | 12050 | 12060 | 12060 | 12050 | 911 |
| 279 | 20231205 | 141700 | 2151795470 | 12060 | 12070 | 12080 | 12060 | 1374 |
| 280 | 20231205 | 141600 | 2135224430 | 12070 | 12090 | 12090 | 12070 | 780 |
| 281 | 20231205 | 141500 | 2125806740 | 12090 | 12090 | 12090 | 12090 | 0 |
| 282 | 20231205 | 141400 | 2125806740 | 12090 | 12090 | 12090 | 12090 | 0 |
| 283 | 20231205 | 141300 | 2125806740 | 12090 | 12090 | 12090 | 12090 | 0 |
| 284 | 20231205 | 141200 | 2125806740 | 12090 | 12090 | 12090 | 12090 | 0 |
| 285 | 20231205 | 141100 | 2125806740 | 12090 | 12090 | 12090 | 12090 | 0 |
| 286 | 20231205 | 141000 | 2125806740 | 12090 | 12090 | 12090 | 12090 | 55 |
| 287 | 20231205 | 140900 | 2125141790 | 12090 | 12090 | 12090 | 12090 | 285 |
| 288 | 20231205 | 140800 | 2121696140 | 12090 | 12090 | 12090 | 12090 | 17 |
| 289 | 20231205 | 140700 | 2121490610 | 12090 | 12070 | 12090 | 12070 | 60 |
| 290 | 20231205 | 140600 | 2120766210 | 12070 | 12070 | 12070 | 12070 | 60 |
| 291 | 20231205 | 140500 | 2120042010 | 12070 | 12080 | 12080 | 12070 | 249 |
| 292 | 20231205 | 140400 | 2117035780 | 12080 | 12080 | 12080 | 12080 | 69 |
| 293 | 20231205 | 140300 | 2116202260 | 12080 | 12080 | 12080 | 12080 | 0 |
| 294 | 20231205 | 140200 | 2116202260 | 12080 | 12080 | 12090 | 12080 | 1034 |
| 295 | 20231205 | 140100 | 2103711510 | 12090 | 12100 | 12120 | 12090 | 4333 |
| 296 | 20231205 | 140000 | 2051288630 | 12110 | 12120 | 12120 | 12110 | 7 |
| 297 | 20231205 | 135900 | 2051203850 | 12120 | 12120 | 12120 | 12110 | 304 |
| 298 | 20231205 | 135800 | 2047522390 | 12120 | 12120 | 12120 | 12120 | 19 |
| 299 | 20231205 | 135700 | 2047292110 | 12160 | 12160 | 12160 | 12160 | 2 |
| 300 | 20231205 | 135600 | 2047267790 | 12100 | 12110 | 12110 | 12100 | 361 |
| 301 | 20231205 | 135500 | 2042898980 | 12160 | 12110 | 12160 | 12110 | 11 |
| 302 | 20231205 | 135400 | 2042765720 | 12110 | 12110 | 12110 | 12110 | 0 |
| 303 | 20231205 | 135300 | 2042765720 | 12110 | 12100 | 12110 | 12100 | 11 |
| 304 | 20231205 | 135200 | 2042632520 | 12100 | 12100 | 12100 | 12100 | 861 |
| 305 | 20231205 | 135100 | 2032214420 | 12110 | 12110 | 12110 | 12110 | 200 |
| 306 | 20231205 | 135000 | 2029792420 | 12160 | 12140 | 12160 | 12140 | 411 |
| 307 | 20231205 | 134900 | 2024800140 | 12140 | 12140 | 12140 | 12140 | 1 |
| 308 | 20231205 | 134800 | 2024788000 | 12110 | 12110 | 12110 | 12110 | 301 |
| 309 | 20231205 | 134700 | 2021142890 | 12110 | 12110 | 12110 | 12110 | 100 |
| 310 | 20231205 | 134600 | 2019931890 | 12110 | 12110 | 12110 | 12110 | 2 |
| 311 | 20231205 | 134500 | 2019907670 | 12100 | 12130 | 12130 | 12100 | 120 |
| 312 | 20231205 | 134400 | 2018455060 | 12130 | 12130 | 12130 | 12130 | 200 |
| 313 | 20231205 | 134300 | 2016029060 | 12140 | 12140 | 12140 | 12140 | 5 |
| 314 | 20231205 | 134200 | 2015968360 | 12130 | 12130 | 12130 | 12130 | 0 |
| 315 | 20231205 | 134100 | 2015968360 | 12130 | 12130 | 12130 | 12130 | 382 |
| 316 | 20231205 | 134000 | 2011334700 | 12130 | 12130 | 12130 | 12130 | 0 |
| 317 | 20231205 | 133900 | 2011334700 | 12130 | 12130 | 12130 | 12130 | 0 |
| 318 | 20231205 | 133800 | 2011334700 | 12130 | 12130 | 12130 | 12130 | 228 |
| 319 | 20231205 | 133700 | 2008569060 | 12130 | 12130 | 12130 | 12130 | 0 |
| 320 | 20231205 | 133600 | 2008569060 | 12130 | 12100 | 12130 | 12100 | 705 |
| 321 | 20231205 | 133500 | 2000021100 | 12100 | 12070 | 12100 | 12060 | 273 |
| 322 | 20231205 | 133400 | 1996727790 | 12070 | 12080 | 12080 | 12070 | 466 |
| 323 | 20231205 | 133300 | 1991100790 | 12080 | 12080 | 12080 | 12080 | 0 |
| 324 | 20231205 | 133200 | 1991100790 | 12080 | 12080 | 12080 | 12080 | 70 |
| 325 | 20231205 | 133100 | 1990255190 | 12080 | 12080 | 12080 | 12080 | 106 |
| 326 | 20231205 | 133000 | 1988974710 | 12080 | 12090 | 12090 | 12080 | 441 |
| 327 | 20231205 | 132900 | 1983645930 | 12090 | 12090 | 12090 | 12090 | 160 |
| 328 | 20231205 | 132800 | 1981711530 | 12090 | 12090 | 12090 | 12090 | 0 |
| 329 | 20231205 | 132700 | 1981711530 | 12090 | 12090 | 12090 | 12090 | 0 |
| 330 | 20231205 | 132600 | 1981711530 | 12090 | 12100 | 12100 | 12090 | 326 |
| 331 | 20231205 | 132500 | 1977770130 | 12110 | 12110 | 12110 | 12090 | 2196 |
| 332 | 20231205 | 132400 | 1951192190 | 12120 | 12120 | 12130 | 12120 | 162 |
| 333 | 20231205 | 132300 | 1949228450 | 12120 | 12120 | 12120 | 12120 | 0 |
| 334 | 20231205 | 132200 | 1949228450 | 12120 | 12120 | 12120 | 12120 | 76 |
| 335 | 20231205 | 132100 | 1948307330 | 12130 | 12130 | 12130 | 12130 | 41 |
| 336 | 20231205 | 132000 | 1947810000 | 12130 | 12130 | 12130 | 12130 | 42 |
| 337 | 20231205 | 131900 | 1947300540 | 12130 | 12130 | 12130 | 12130 | 2 |
| 338 | 20231205 | 131800 | 1947276280 | 12140 | 12140 | 12140 | 12140 | 15 |
| 339 | 20231205 | 131700 | 1947094180 | 12140 | 12140 | 12140 | 12140 | 10 |
| 340 | 20231205 | 131600 | 1946972780 | 12140 | 12130 | 12140 | 12120 | 367 |
| 341 | 20231205 | 131500 | 1942518420 | 12130 | 12130 | 12130 | 12130 | 0 |
| 342 | 20231205 | 131400 | 1942518420 | 12130 | 12130 | 12130 | 12130 | 11 |
| 343 | 20231205 | 131300 | 1942384990 | 12100 | 12100 | 12100 | 12100 | 0 |
| 344 | 20231205 | 131200 | 1942384990 | 12100 | 12120 | 12120 | 12100 | 455 |
| 345 | 20231205 | 131100 | 1936877830 | 12090 | 12090 | 12090 | 12090 | 0 |
| 346 | 20231205 | 131000 | 1936877830 | 12090 | 12140 | 12140 | 12090 | 232 |
| 347 | 20231205 | 130900 | 1934070440 | 12140 | 12140 | 12140 | 12140 | 0 |
| 348 | 20231205 | 130800 | 1934070440 | 12140 | 12140 | 12140 | 12140 | 2 |
| 349 | 20231205 | 130700 | 1934046160 | 12140 | 12090 | 12140 | 12070 | 4156 |
| 350 | 20231205 | 130600 | 1883654430 | 12090 | 12090 | 12090 | 12090 | 0 |
| 351 | 20231205 | 130500 | 1883654430 | 12090 | 12090 | 12090 | 12090 | 1 |
| 352 | 20231205 | 130400 | 1883642340 | 12090 | 12090 | 12090 | 12090 | 2 |
| 353 | 20231205 | 130300 | 1883618160 | 12090 | 12090 | 12090 | 12090 | 0 |
| 354 | 20231205 | 130200 | 1883618160 | 12090 | 12090 | 12090 | 12090 | 2 |
| 355 | 20231205 | 130100 | 1883593980 | 12090 | 12090 | 12090 | 12090 | 0 |
| 356 | 20231205 | 130000 | 1883593980 | 12090 | 12090 | 12090 | 12090 | 10 |
| 357 | 20231205 | 125900 | 1883473080 | 12100 | 12100 | 12120 | 12020 | 4147 |
| 358 | 20231205 | 125800 | 1833441030 | 12100 | 12100 | 12100 | 12100 | 12 |
| 359 | 20231205 | 125700 | 1833295830 | 12100 | 12100 | 12100 | 12100 | 190 |
| 360 | 20231205 | 125600 | 1830996830 | 12100 | 12100 | 12100 | 12100 | 9 |
| 361 | 20231205 | 125500 | 1830887930 | 12100 | 12100 | 12100 | 12100 | 80 |
| 362 | 20231205 | 125400 | 1829919930 | 12100 | 12100 | 12100 | 12100 | 1 |
| 363 | 20231205 | 125300 | 1829907830 | 12100 | 12100 | 12100 | 12080 | 70 |
| 364 | 20231205 | 125200 | 1829062170 | 12080 | 12080 | 12080 | 12080 | 60 |
| 365 | 20231205 | 125100 | 1828337370 | 12080 | 12100 | 12100 | 12080 | 307 |
| 366 | 20231205 | 125000 | 1824628420 | 12080 | 12070 | 12080 | 12060 | 2132 |
| 367 | 20231205 | 124900 | 1798895180 | 12070 | 12070 | 12070 | 12060 | 2089 |
| 368 | 20231205 | 124800 | 1773693370 | 12060 | 12070 | 12070 | 12050 | 1398 |
| 369 | 20231205 | 124700 | 1756843800 | 12060 | 12100 | 12100 | 12060 | 4845 |
| 370 | 20231205 | 124600 | 1698316800 | 12100 | 12100 | 12100 | 12090 | 694 |
| 371 | 20231205 | 124500 | 1689919540 | 12090 | 12110 | 12110 | 12090 | 575 |
| 372 | 20231205 | 124400 | 1682963580 | 12140 | 12090 | 12140 | 12090 | 135 |
| 373 | 20231205 | 124300 | 1681330090 | 12100 | 12120 | 12120 | 12100 | 1971 |
| 374 | 20231205 | 124200 | 1657478910 | 12150 | 12150 | 12150 | 12150 | 11 |
| 375 | 20231205 | 124100 | 1657345260 | 12170 | 12170 | 12170 | 12170 | 1 |
| 376 | 20231205 | 124000 | 1657333090 | 12100 | 12130 | 12130 | 12100 | 605 |
| 377 | 20231205 | 123900 | 1650009150 | 12100 | 12160 | 12160 | 12100 | 3000 |
| 378 | 20231205 | 123800 | 1613645350 | 12190 | 12190 | 12190 | 12190 | 44 |
| 379 | 20231205 | 123700 | 1613108990 | 12190 | 12190 | 12190 | 12190 | 7 |
| 380 | 20231205 | 123600 | 1613023660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 381 | 20231205 | 123500 | 1613023660 | 12190 | 12150 | 12190 | 12150 | 135 |
| 382 | 20231205 | 123400 | 1611382010 | 12190 | 12180 | 12190 | 12150 | 364 |
| 383 | 20231205 | 123300 | 1606958300 | 12170 | 12180 | 12180 | 12170 | 333 |
| 384 | 20231205 | 123200 | 1602905620 | 12170 | 12170 | 12170 | 12170 | 242 |
| 385 | 20231205 | 123100 | 1599960480 | 12180 | 12180 | 12180 | 12180 | 29 |
| 386 | 20231205 | 123000 | 1599607260 | 12190 | 12170 | 12190 | 12170 | 1286 |
| 387 | 20231205 | 122900 | 1583934340 | 12180 | 12160 | 12180 | 12160 | 166 |
| 388 | 20231205 | 122800 | 1581912560 | 12160 | 12180 | 12180 | 12160 | 81 |
| 389 | 20231205 | 122700 | 1580927580 | 12190 | 12190 | 12190 | 12190 | 0 |
| 390 | 20231205 | 122600 | 1580927580 | 12190 | 12180 | 12190 | 12180 | 20 |
| 391 | 20231205 | 122500 | 1580683790 | 12160 | 12160 | 12160 | 12160 | 7 |
| 392 | 20231205 | 122400 | 1580598670 | 12160 | 12160 | 12160 | 12160 | 517 |
| 393 | 20231205 | 122300 | 1574311950 | 12150 | 12190 | 12190 | 12150 | 305 |
| 394 | 20231205 | 122200 | 1570597460 | 12190 | 12180 | 12190 | 12180 | 115 |
| 395 | 20231205 | 122100 | 1569196690 | 12190 | 12180 | 12190 | 12180 | 17 |
| 396 | 20231205 | 122000 | 1568989560 | 12180 | 12180 | 12180 | 12180 | 0 |
| 397 | 20231205 | 121900 | 1568989560 | 12180 | 12180 | 12180 | 12180 | 29 |
| 398 | 20231205 | 121800 | 1568636340 | 12180 | 12180 | 12180 | 12180 | 48 |
| 399 | 20231205 | 121700 | 1568051700 | 12130 | 12180 | 12180 | 12130 | 74 |
| 400 | 20231205 | 121600 | 1567150990 | 12180 | 12170 | 12180 | 12170 | 155 |
| 401 | 20231205 | 121500 | 1565263890 | 12170 | 12150 | 12170 | 12100 | 430 |
| 402 | 20231205 | 121400 | 1560052990 | 12100 | 12100 | 12100 | 12100 | 0 |
| 403 | 20231205 | 121300 | 1560052990 | 12100 | 12130 | 12130 | 12100 | 3100 |
| 404 | 20231205 | 121200 | 1522531080 | 12140 | 12140 | 12140 | 12140 | 101 |
| 405 | 20231205 | 121100 | 1521304940 | 12180 | 12180 | 12180 | 12180 | 0 |
| 406 | 20231205 | 121000 | 1521304940 | 12180 | 12180 | 12180 | 12180 | 43 |
| 407 | 20231205 | 120900 | 1520781200 | 12180 | 12150 | 12190 | 12130 | 90 |
| 408 | 20231205 | 120800 | 1519687650 | 12180 | 12180 | 12180 | 12180 | 0 |
| 409 | 20231205 | 120700 | 1519687650 | 12180 | 12180 | 12180 | 12180 | 3 |
| 410 | 20231205 | 120600 | 1519651110 | 12180 | 12180 | 12180 | 12180 | 0 |
| 411 | 20231205 | 120500 | 1519651110 | 12180 | 12140 | 12180 | 12140 | 513 |
| 412 | 20231205 | 120400 | 1513418660 | 12140 | 12140 | 12140 | 12140 | 814 |
| 413 | 20231205 | 120300 | 1503536700 | 12140 | 12140 | 12140 | 12140 | 10 |
| 414 | 20231205 | 120200 | 1503415300 | 12100 | 12090 | 12100 | 12090 | 2436 |
| 415 | 20231205 | 120100 | 1473941700 | 12100 | 12090 | 12100 | 12090 | 456 |
| 416 | 20231205 | 120000 | 1468425600 | 12070 | 12090 | 12090 | 12070 | 499 |
| 417 | 20231205 | 115900 | 1462396890 | 12100 | 12100 | 12100 | 12100 | 5 |
| 418 | 20231205 | 115800 | 1462336390 | 12100 | 12120 | 12120 | 12090 | 874 |
| 419 | 20231205 | 115700 | 1451764760 | 12140 | 12140 | 12140 | 12140 | 270 |
| 420 | 20231205 | 115600 | 1448486960 | 12140 | 12140 | 12140 | 12140 | 1 |
| 421 | 20231205 | 115500 | 1448474820 | 12100 | 12100 | 12100 | 12100 | 18 |
| 422 | 20231205 | 115400 | 1448257020 | 12100 | 12150 | 12150 | 12100 | 3030 |
| 423 | 20231205 | 115300 | 1411561590 | 12150 | 12150 | 12150 | 12150 | 0 |
| 424 | 20231205 | 115200 | 1411561590 | 12150 | 12150 | 12150 | 12150 | 0 |
| 425 | 20231205 | 115100 | 1411561590 | 12150 | 12150 | 12150 | 12150 | 10 |
| 426 | 20231205 | 115000 | 1411440090 | 12180 | 12120 | 12180 | 12120 | 352 |
| 427 | 20231205 | 114900 | 1407173740 | 12120 | 12150 | 12150 | 12120 | 171 |
| 428 | 20231205 | 114800 | 1405101070 | 12180 | 12170 | 12180 | 12170 | 181 |
| 429 | 20231205 | 114700 | 1402896700 | 12180 | 12160 | 12180 | 12100 | 3064 |
| 430 | 20231205 | 114600 | 1365797530 | 12190 | 12160 | 12190 | 12160 | 381 |
| 431 | 20231205 | 114500 | 1361156890 | 12160 | 12150 | 12160 | 12150 | 67 |
| 432 | 20231205 | 114400 | 1360342320 | 12150 | 12150 | 12150 | 12150 | 135 |
| 433 | 20231205 | 114300 | 1358702070 | 12160 | 12150 | 12160 | 12150 | 68 |
| 434 | 20231205 | 114200 | 1357875770 | 12160 | 12160 | 12160 | 12160 | 0 |
| 435 | 20231205 | 114100 | 1357875770 | 12160 | 12160 | 12160 | 12160 | 0 |
| 436 | 20231205 | 114000 | 1357875770 | 12160 | 12160 | 12160 | 12160 | 28 |
| 437 | 20231205 | 113900 | 1357535290 | 12130 | 12140 | 12140 | 12130 | 64 |
| 438 | 20231205 | 113800 | 1356758770 | 12150 | 12160 | 12160 | 12130 | 89 |
| 439 | 20231205 | 113700 | 1355678140 | 12130 | 12130 | 12130 | 12130 | 72 |
| 440 | 20231205 | 113600 | 1354804780 | 12100 | 12180 | 12180 | 12100 | 3000 |
| 441 | 20231205 | 113500 | 1318453000 | 12240 | 12240 | 12240 | 12240 | 81 |
| 442 | 20231205 | 113400 | 1317461560 | 12240 | 12230 | 12240 | 12230 | 200 |
| 443 | 20231205 | 113300 | 1315013960 | 12240 | 12180 | 12240 | 12180 | 581 |
| 444 | 20231205 | 113200 | 1307920780 | 12120 | 12120 | 12130 | 12120 | 1056 |
| 445 | 20231205 | 113100 | 1295120950 | 12200 | 12190 | 12200 | 12100 | 4031 |
| 446 | 20231205 | 113000 | 1246255420 | 12200 | 12200 | 12200 | 12200 | 40 |
| 447 | 20231205 | 112900 | 1245767420 | 12200 | 12200 | 12200 | 12200 | 0 |
| 448 | 20231205 | 112800 | 1245767420 | 12200 | 12200 | 12200 | 12200 | 5 |
| 449 | 20231205 | 112700 | 1245706420 | 12200 | 12200 | 12200 | 12200 | 44 |
| 450 | 20231205 | 112600 | 1245169620 | 12200 | 12180 | 12200 | 12180 | 244 |
| 451 | 20231205 | 112500 | 1242192900 | 12180 | 12200 | 12200 | 12180 | 122 |
| 452 | 20231205 | 112400 | 1240705130 | 12200 | 12210 | 12210 | 12200 | 505 |
| 453 | 20231205 | 112300 | 1234539130 | 12210 | 12260 | 12260 | 12200 | 2653 |
| 454 | 20231205 | 112200 | 1202114880 | 12260 | 12270 | 12270 | 12260 | 607 |
| 455 | 20231205 | 112100 | 1194667820 | 12320 | 12320 | 12320 | 12320 | 0 |
| 456 | 20231205 | 112000 | 1194667820 | 12320 | 12300 | 12320 | 12300 | 641 |
| 457 | 20231205 | 111900 | 1186775520 | 12330 | 12330 | 12330 | 12330 | 7 |
| 458 | 20231205 | 111800 | 1186689210 | 12330 | 12330 | 12330 | 12330 | 0 |
| 459 | 20231205 | 111700 | 1186689210 | 12330 | 12340 | 12340 | 12330 | 241 |
| 460 | 20231205 | 111600 | 1183716130 | 12330 | 12330 | 12330 | 12330 | 30 |
| 461 | 20231205 | 111500 | 1183346230 | 12330 | 12330 | 12330 | 12330 | 3 |
| 462 | 20231205 | 111400 | 1183309240 | 12330 | 12330 | 12330 | 12330 | 0 |
| 463 | 20231205 | 111300 | 1183309240 | 12330 | 12310 | 12330 | 12300 | 809 |
| 464 | 20231205 | 111200 | 1173343470 | 12330 | 12340 | 12340 | 12330 | 18 |
| 465 | 20231205 | 111100 | 1173121360 | 12340 | 12320 | 12340 | 12320 | 187 |
| 466 | 20231205 | 111000 | 1170815460 | 12310 | 12260 | 12310 | 12260 | 539 |
| 467 | 20231205 | 110900 | 1164182320 | 12280 | 12260 | 12280 | 12260 | 187 |
| 468 | 20231205 | 110800 | 1161888100 | 12260 | 12260 | 12260 | 12260 | 50 |
| 469 | 20231205 | 110700 | 1161275100 | 12260 | 12320 | 12320 | 12260 | 2499 |
| 470 | 20231205 | 110600 | 1130493420 | 12320 | 12320 | 12320 | 12320 | 1 |
| 471 | 20231205 | 110500 | 1130481100 | 12330 | 12300 | 12330 | 12300 | 502 |
| 472 | 20231205 | 110400 | 1124294050 | 12320 | 12230 | 12320 | 12230 | 1461 |
| 473 | 20231205 | 110300 | 1106385310 | 12220 | 12230 | 12230 | 12200 | 821 |
| 474 | 20231205 | 110200 | 1096357490 | 12200 | 12190 | 12200 | 12190 | 107 |
| 475 | 20231205 | 110100 | 1095052130 | 12150 | 12130 | 12200 | 12130 | 705 |
| 476 | 20231205 | 110000 | 1086499560 | 12140 | 12140 | 12140 | 12130 | 357 |
| 477 | 20231205 | 105900 | 1082166870 | 12150 | 12180 | 12180 | 12150 | 1755 |
| 478 | 20231205 | 105800 | 1060819260 | 12190 | 12230 | 12230 | 12190 | 699 |
| 479 | 20231205 | 105700 | 1052296310 | 12210 | 12230 | 12230 | 12210 | 127 |
| 480 | 20231205 | 105600 | 1050744360 | 12230 | 12230 | 12230 | 12230 | 4 |
| 481 | 20231205 | 105500 | 1050695440 | 12230 | 12190 | 12230 | 12190 | 7 |
| 482 | 20231205 | 105400 | 1050609990 | 12230 | 12180 | 12230 | 12180 | 2 |
| 483 | 20231205 | 105300 | 1050585580 | 12180 | 12270 | 12270 | 12180 | 4447 |
| 484 | 20231205 | 105200 | 996384060 | 12270 | 12220 | 12290 | 12220 | 116 |
| 485 | 20231205 | 105100 | 994965950 | 12220 | 12190 | 12220 | 12180 | 750 |
| 486 | 20231205 | 105000 | 985820860 | 12190 | 12220 | 12220 | 12190 | 1038 |
| 487 | 20231205 | 104900 | 973164610 | 12210 | 12210 | 12210 | 12200 | 1006 |
| 488 | 20231205 | 104800 | 960890860 | 12210 | 12230 | 12230 | 12200 | 496 |
| 489 | 20231205 | 104700 | 954834670 | 12220 | 12240 | 12240 | 12220 | 352 |
| 490 | 20231205 | 104600 | 950531410 | 12250 | 12250 | 12250 | 12250 | 49 |
| 491 | 20231205 | 104500 | 949931160 | 12250 | 12260 | 12260 | 12250 | 2096 |
| 492 | 20231205 | 104400 | 924250370 | 12330 | 12260 | 12330 | 12190 | 4331 |
| 493 | 20231205 | 104300 | 871319110 | 12250 | 12280 | 12280 | 12250 | 464 |
| 494 | 20231205 | 104200 | 865632940 | 12280 | 12300 | 12300 | 12280 | 400 |
| 495 | 20231205 | 104100 | 860720690 | 12370 | 12300 | 12370 | 12300 | 400 |
| 496 | 20231205 | 104000 | 855786430 | 12300 | 12300 | 12300 | 12300 | 2 |
| 497 | 20231205 | 103900 | 855761830 | 12250 | 12250 | 12250 | 12250 | 13 |
| 498 | 20231205 | 103800 | 855602580 | 12250 | 12260 | 12260 | 12250 | 1615 |
| 499 | 20231205 | 103700 | 835818470 | 12300 | 12250 | 12300 | 12250 | 3 |
| 500 | 20231205 | 103600 | 835781660 | 12300 | 12260 | 12300 | 12250 | 1355 |
| 501 | 20231205 | 103500 | 819180160 | 12250 | 12310 | 12310 | 12250 | 3440 |
| 502 | 20231205 | 103400 | 776994550 | 12300 | 12300 | 12300 | 12300 | 61 |
| 503 | 20231205 | 103300 | 776244250 | 12300 | 12350 | 12350 | 12300 | 61 |
| 504 | 20231205 | 103200 | 775493850 | 12300 | 12340 | 12350 | 12300 | 12 |
| 505 | 20231205 | 103100 | 775345740 | 12340 | 12340 | 12340 | 12340 | 0 |
| 506 | 20231205 | 103000 | 775345740 | 12340 | 12300 | 12350 | 12280 | 490 |
| 507 | 20231205 | 102900 | 769327790 | 12290 | 12300 | 12300 | 12290 | 103 |
| 508 | 20231205 | 102800 | 768060900 | 12300 | 12290 | 12300 | 12290 | 172 |
| 509 | 20231205 | 102700 | 765945880 | 12290 | 12260 | 12290 | 12260 | 102 |
| 510 | 20231205 | 102600 | 764692330 | 12250 | 12250 | 12250 | 12240 | 1849 |
| 511 | 20231205 | 102500 | 742042530 | 12250 | 12330 | 12330 | 12220 | 2985 |
| 512 | 20231205 | 102400 | 705316890 | 12320 | 12440 | 12450 | 12320 | 3347 |
| 513 | 20231205 | 102300 | 663919290 | 12420 | 12420 | 12420 | 12420 | 22 |
| 514 | 20231205 | 102200 | 663646050 | 12420 | 12420 | 12420 | 12410 | 98 |
| 515 | 20231205 | 102100 | 662429020 | 12420 | 12420 | 12420 | 12420 | 1 |
| 516 | 20231205 | 102000 | 662416600 | 12450 | 12450 | 12450 | 12450 | 20 |
| 517 | 20231205 | 101900 | 662167600 | 12450 | 12450 | 12450 | 12450 | 53 |
| 518 | 20231205 | 101800 | 661507750 | 12450 | 12450 | 12450 | 12450 | 0 |
| 519 | 20231205 | 101700 | 661507750 | 12450 | 12450 | 12450 | 12450 | 2 |
| 520 | 20231205 | 101600 | 661482850 | 12400 | 12400 | 12400 | 12400 | 0 |
| 521 | 20231205 | 101500 | 661482850 | 12400 | 12440 | 12440 | 12400 | 4510 |
| 522 | 20231205 | 101400 | 605537890 | 12490 | 12440 | 12490 | 12440 | 8 |
| 523 | 20231205 | 101300 | 605438320 | 12490 | 12490 | 12490 | 12490 | 0 |
| 524 | 20231205 | 101200 | 605438320 | 12490 | 12490 | 12490 | 12490 | 100 |
| 525 | 20231205 | 101100 | 604189320 | 12490 | 12440 | 12490 | 12440 | 500 |
| 526 | 20231205 | 101000 | 597954120 | 12450 | 12450 | 12450 | 12450 | 1 |
| 527 | 20231205 | 100900 | 597941670 | 12440 | 12440 | 12440 | 12440 | 40 |
| 528 | 20231205 | 100800 | 597444070 | 12450 | 12450 | 12450 | 12450 | 0 |
| 529 | 20231205 | 100700 | 597444070 | 12450 | 12450 | 12450 | 12450 | 0 |
| 530 | 20231205 | 100600 | 597444070 | 12450 | 12410 | 12450 | 12410 | 66 |
| 531 | 20231205 | 100500 | 596624970 | 12410 | 12420 | 12420 | 12410 | 50 |
| 532 | 20231205 | 100400 | 596004330 | 12410 | 12410 | 12410 | 12410 | 0 |
| 533 | 20231205 | 100300 | 596004330 | 12410 | 12460 | 12460 | 12410 | 77 |
| 534 | 20231205 | 100200 | 595047910 | 12460 | 12460 | 12460 | 12460 | 6 |
| 535 | 20231205 | 100100 | 594973150 | 12460 | 12450 | 12460 | 12450 | 2 |
| 536 | 20231205 | 100000 | 594948240 | 12400 | 12420 | 12420 | 12400 | 100 |
| 537 | 20231205 | 095900 | 593708200 | 12450 | 12420 | 12450 | 12400 | 3001 |
| 538 | 20231205 | 095800 | 556487150 | 12460 | 12420 | 12460 | 12420 | 482 |
| 539 | 20231205 | 095700 | 550500670 | 12430 | 12450 | 12450 | 12430 | 698 |
| 540 | 20231205 | 095600 | 541816870 | 12470 | 12470 | 12470 | 12460 | 395 |
| 541 | 20231205 | 095500 | 536895090 | 12470 | 12470 | 12470 | 12470 | 14 |
| 542 | 20231205 | 095400 | 536720510 | 12470 | 12460 | 12470 | 12460 | 177 |
| 543 | 20231205 | 095300 | 534514590 | 12460 | 12470 | 12470 | 12460 | 294 |
| 544 | 20231205 | 095200 | 530849990 | 12470 | 12470 | 12470 | 12470 | 0 |
| 545 | 20231205 | 095100 | 530849990 | 12470 | 12470 | 12470 | 12470 | 3 |
| 546 | 20231205 | 095000 | 530812580 | 12450 | 12450 | 12450 | 12450 | 0 |
| 547 | 20231205 | 094900 | 530812580 | 12450 | 12450 | 12450 | 12450 | 0 |
| 548 | 20231205 | 094800 | 530812580 | 12450 | 12500 | 12500 | 12440 | 1223 |
| 549 | 20231205 | 094700 | 515583580 | 12500 | 12480 | 12500 | 12480 | 1000 |
| 550 | 20231205 | 094600 | 503090160 | 12410 | 12420 | 12420 | 12410 | 202 |
| 551 | 20231205 | 094500 | 500582830 | 12410 | 12410 | 12420 | 12400 | 2119 |
| 552 | 20231205 | 094400 | 474288000 | 12410 | 12410 | 12410 | 12400 | 1082 |
| 553 | 20231205 | 094300 | 460863440 | 12410 | 12460 | 12460 | 12410 | 2023 |
| 554 | 20231205 | 094200 | 435703310 | 12460 | 12470 | 12470 | 12450 | 216 |
| 555 | 20231205 | 094100 | 433011510 | 12470 | 12470 | 12470 | 12470 | 39 |
| 556 | 20231205 | 094000 | 432525180 | 12470 | 12480 | 12480 | 12470 | 1346 |
| 557 | 20231205 | 093900 | 415739820 | 12480 | 12480 | 12490 | 12480 | 61 |
| 558 | 20231205 | 093800 | 414978530 | 12480 | 12480 | 12480 | 12480 | 162 |
| 559 | 20231205 | 093700 | 412956770 | 12480 | 12480 | 12480 | 12470 | 139 |
| 560 | 20231205 | 093600 | 411222130 | 12470 | 12460 | 12470 | 12460 | 219 |
| 561 | 20231205 | 093500 | 408492100 | 12460 | 12470 | 12470 | 12460 | 349 |
| 562 | 20231205 | 093400 | 404141220 | 12480 | 12480 | 12480 | 12480 | 139 |
| 563 | 20231205 | 093300 | 402406500 | 12480 | 12480 | 12480 | 12480 | 411 |
| 564 | 20231205 | 093200 | 397277220 | 12490 | 12490 | 12490 | 12490 | 209 |
| 565 | 20231205 | 093100 | 394666810 | 12480 | 12490 | 12490 | 12480 | 491 |
| 566 | 20231205 | 093000 | 388537250 | 12490 | 12490 | 12490 | 12490 | 2 |
| 567 | 20231205 | 092900 | 388512270 | 12490 | 12500 | 12500 | 12480 | 1043 |
| 568 | 20231205 | 092800 | 375491640 | 12510 | 12560 | 12560 | 12500 | 3379 |
| 569 | 20231205 | 092700 | 333219150 | 12520 | 12550 | 12550 | 12520 | 1443 |
| 570 | 20231205 | 092600 | 315144160 | 12550 | 12550 | 12550 | 12550 | 173 |
| 571 | 20231205 | 092500 | 312973010 | 12550 | 12530 | 12550 | 12520 | 2013 |
| 572 | 20231205 | 092400 | 287769230 | 12530 | 12530 | 12550 | 12500 | 3736 |
| 573 | 20231205 | 092300 | 240975120 | 12530 | 12550 | 12560 | 12510 | 1913 |
| 574 | 20231205 | 092200 | 217005780 | 12550 | 12560 | 12570 | 12550 | 886 |
| 575 | 20231205 | 092100 | 205880450 | 12570 | 12630 | 12630 | 12570 | 1966 |
| 576 | 20231205 | 092000 | 181111610 | 12630 | 12640 | 12640 | 12630 | 50 |
| 577 | 20231205 | 091900 | 180480050 | 12630 | 12680 | 12680 | 12630 | 106 |
| 578 | 20231205 | 091800 | 179140970 | 12700 | 12670 | 12700 | 12670 | 752 |
| 579 | 20231205 | 091700 | 169605600 | 12600 | 12610 | 12610 | 12600 | 1209 |
| 580 | 20231205 | 091600 | 154369830 | 12610 | 12620 | 12620 | 12610 | 501 |
| 581 | 20231205 | 091500 | 148052150 | 12620 | 12620 | 12620 | 12620 | 396 |
| 582 | 20231205 | 091400 | 143054630 | 12620 | 12620 | 12620 | 12620 | 602 |
| 583 | 20231205 | 091300 | 135457390 | 12620 | 12640 | 12640 | 12610 | 619 |
| 584 | 20231205 | 091200 | 127650390 | 12640 | 12630 | 12640 | 12620 | 340 |
| 585 | 20231205 | 091100 | 123357590 | 12630 | 12680 | 12680 | 12630 | 207 |
| 586 | 20231205 | 091000 | 120739170 | 12680 | 12730 | 12750 | 12680 | 3420 |
| 587 | 20231205 | 090900 | 77291580 | 12750 | 12760 | 12760 | 12750 | 70 |
| 588 | 20231205 | 090800 | 76398580 | 12760 | 12760 | 12760 | 12760 | 156 |
| 589 | 20231205 | 090700 | 74408020 | 12710 | 12740 | 12740 | 12710 | 589 |
| 590 | 20231205 | 090600 | 66917070 | 12730 | 12750 | 12750 | 12730 | 1056 |
| 591 | 20231205 | 090500 | 53454620 | 12760 | 12760 | 12760 | 12760 | 76 |
| 592 | 20231205 | 090400 | 52484860 | 12760 | 12800 | 12800 | 12760 | 444 |
| 593 | 20231205 | 090300 | 46810640 | 12830 | 12820 | 12830 | 12800 | 134 |
| 594 | 20231205 | 090200 | 45092250 | 12830 | 12830 | 12830 | 12830 | 61 |
| 595 | 20231205 | 090100 | 44309620 | 12830 | 12840 | 12880 | 12830 | 613 |
| 596 | 20231205 | 090000 | 36439660 | 12840 | 12770 | 12840 | 12770 | 2572 |