32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 3228 |
| 3 | 20231205 | 185700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 4 | 20231205 | 185600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 5 | 20231205 | 185500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 6 | 20231205 | 185400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 7 | 20231205 | 185300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 8 | 20231205 | 185200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 9 | 20231205 | 185100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 10 | 20231205 | 185000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 11 | 20231205 | 184900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 12 | 20231205 | 184800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 13 | 20231205 | 184700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 14 | 20231205 | 184600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 15 | 20231205 | 184500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 16 | 20231205 | 184400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 17 | 20231205 | 184300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 18 | 20231205 | 184200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 19 | 20231205 | 184100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 20 | 20231205 | 184000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 21 | 20231205 | 183900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 22 | 20231205 | 183800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 23 | 20231205 | 183700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 24 | 20231205 | 183600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 25 | 20231205 | 183500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 26 | 20231205 | 183400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 27 | 20231205 | 183300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 28 | 20231205 | 183200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 29 | 20231205 | 183100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 30 | 20231205 | 183000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 31 | 20231205 | 182900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 32 | 20231205 | 182800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 3228 |
| 33 | 20231205 | 182700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 34 | 20231205 | 182600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 35 | 20231205 | 182500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 36 | 20231205 | 182400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 37 | 20231205 | 182300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 38 | 20231205 | 182200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 39 | 20231205 | 182100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 40 | 20231205 | 182000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 41 | 20231205 | 181900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 42 | 20231205 | 181800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 43 | 20231205 | 181700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 44 | 20231205 | 181600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 45 | 20231205 | 181500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 46 | 20231205 | 181400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 47 | 20231205 | 181300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 48 | 20231205 | 181200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 49 | 20231205 | 181100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 50 | 20231205 | 181000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 51 | 20231205 | 180900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 52 | 20231205 | 180800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 53 | 20231205 | 180700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 54 | 20231205 | 180600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 55 | 20231205 | 180500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 56 | 20231205 | 180400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 57 | 20231205 | 180300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 58 | 20231205 | 180200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 59 | 20231205 | 180100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 60 | 20231205 | 180000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 61 | 20231205 | 175900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 62 | 20231205 | 175800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 3228 |
| 63 | 20231205 | 175700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 64 | 20231205 | 175600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 65 | 20231205 | 175500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 66 | 20231205 | 175400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 67 | 20231205 | 175300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 68 | 20231205 | 175200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 69 | 20231205 | 175100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 70 | 20231205 | 175000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 71 | 20231205 | 174900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 72 | 20231205 | 174800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 73 | 20231205 | 174700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 74 | 20231205 | 174600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 75 | 20231205 | 174500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 76 | 20231205 | 174400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 77 | 20231205 | 174300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 78 | 20231205 | 174200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 79 | 20231205 | 174100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 80 | 20231205 | 174000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 81 | 20231205 | 173900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 82 | 20231205 | 173800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 83 | 20231205 | 173700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 84 | 20231205 | 173600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 85 | 20231205 | 173500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 86 | 20231205 | 173400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 87 | 20231205 | 173300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 88 | 20231205 | 173200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 89 | 20231205 | 173100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 90 | 20231205 | 173000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 91 | 20231205 | 172900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 92 | 20231205 | 172800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 3228 |
| 93 | 20231205 | 172700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 94 | 20231205 | 172600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 95 | 20231205 | 172500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 96 | 20231205 | 172400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 97 | 20231205 | 172300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 98 | 20231205 | 172200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 99 | 20231205 | 172100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 100 | 20231205 | 172000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 101 | 20231205 | 171900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 102 | 20231205 | 171800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 103 | 20231205 | 171700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 104 | 20231205 | 171600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 105 | 20231205 | 171500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 106 | 20231205 | 171400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 107 | 20231205 | 171300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 108 | 20231205 | 171200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 109 | 20231205 | 171100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 110 | 20231205 | 171000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 111 | 20231205 | 170900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 112 | 20231205 | 170800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 113 | 20231205 | 170700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 114 | 20231205 | 170600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 115 | 20231205 | 170500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 116 | 20231205 | 170400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 117 | 20231205 | 170300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 118 | 20231205 | 170200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 119 | 20231205 | 170100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 120 | 20231205 | 170000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 121 | 20231205 | 165900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 122 | 20231205 | 165800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 3228 |
| 123 | 20231205 | 165700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 124 | 20231205 | 165600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 125 | 20231205 | 165500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 126 | 20231205 | 165400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 127 | 20231205 | 165300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 128 | 20231205 | 165200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 129 | 20231205 | 165100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 130 | 20231205 | 165000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 131 | 20231205 | 164900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 132 | 20231205 | 164800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 133 | 20231205 | 164700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 134 | 20231205 | 164600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 135 | 20231205 | 164500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 136 | 20231205 | 164400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 137 | 20231205 | 164300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 138 | 20231205 | 164200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 139 | 20231205 | 164100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 140 | 20231205 | 164000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 141 | 20231205 | 163900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 142 | 20231205 | 163800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 143 | 20231205 | 163700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 144 | 20231205 | 163600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 145 | 20231205 | 163500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 146 | 20231205 | 163400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 147 | 20231205 | 163300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 148 | 20231205 | 163200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 149 | 20231205 | 163100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 150 | 20231205 | 163000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 151 | 20231205 | 162900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 152 | 20231205 | 162800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 3228 |
| 153 | 20231205 | 162700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 154 | 20231205 | 162600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 155 | 20231205 | 162500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 156 | 20231205 | 162400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 157 | 20231205 | 162300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 158 | 20231205 | 162200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 159 | 20231205 | 162100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 160 | 20231205 | 162000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 161 | 20231205 | 161900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 162 | 20231205 | 161800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 163 | 20231205 | 161700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 164 | 20231205 | 161600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 165 | 20231205 | 161500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 166 | 20231205 | 161400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 167 | 20231205 | 161300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 168 | 20231205 | 161200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 169 | 20231205 | 161100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 170 | 20231205 | 161000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 171 | 20231205 | 160900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 172 | 20231205 | 160800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 173 | 20231205 | 160700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 174 | 20231205 | 160600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 175 | 20231205 | 160500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 176 | 20231205 | 160400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 177 | 20231205 | 160300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 178 | 20231205 | 160200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 179 | 20231205 | 160100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 180 | 20231205 | 160000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 181 | 20231205 | 155900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 182 | 20231205 | 155800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 3228 |
| 183 | 20231205 | 155700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 184 | 20231205 | 155600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 185 | 20231205 | 155500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 186 | 20231205 | 155400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 187 | 20231205 | 155300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 188 | 20231205 | 155200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 189 | 20231205 | 155100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 190 | 20231205 | 155000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 191 | 20231205 | 154900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 192 | 20231205 | 154800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 193 | 20231205 | 154700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 194 | 20231205 | 154600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 195 | 20231205 | 154500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 196 | 20231205 | 154400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 197 | 20231205 | 154300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 198 | 20231205 | 154200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 199 | 20231205 | 154100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 200 | 20231205 | 154000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 201 | 20231205 | 153900 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 202 | 20231205 | 153800 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 203 | 20231205 | 153700 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 204 | 20231205 | 153600 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 205 | 20231205 | 153500 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 206 | 20231205 | 153400 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 207 | 20231205 | 153300 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 208 | 20231205 | 153200 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 209 | 20231205 | 153100 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 0 |
| 210 | 20231205 | 153000 | 1745892430 | 14970 | 14970 | 14970 | 14970 | 3228 |
| 211 | 20231205 | 152900 | 1697569270 | 15050 | 15050 | 15050 | 15050 | 0 |
| 212 | 20231205 | 152800 | 1697569270 | 15050 | 15050 | 15050 | 15050 | 0 |
| 213 | 20231205 | 152700 | 1697569270 | 15050 | 15050 | 15050 | 15050 | 0 |
| 214 | 20231205 | 152600 | 1697569270 | 15050 | 15050 | 15050 | 15050 | 0 |
| 215 | 20231205 | 152500 | 1697569270 | 15050 | 15050 | 15050 | 15050 | 0 |
| 216 | 20231205 | 152400 | 1697569270 | 15050 | 15050 | 15050 | 15050 | 0 |
| 217 | 20231205 | 152300 | 1697569270 | 15050 | 15050 | 15050 | 15050 | 0 |
| 218 | 20231205 | 152200 | 1697569270 | 15050 | 15050 | 15050 | 15050 | 0 |
| 219 | 20231205 | 152100 | 1697569270 | 15050 | 15050 | 15050 | 15050 | 0 |
| 220 | 20231205 | 152000 | 1697569270 | 15050 | 15050 | 15050 | 15050 | 0 |
| 221 | 20231205 | 151900 | 1697569270 | 15050 | 15060 | 15060 | 14950 | 597 |
| 222 | 20231205 | 151800 | 1688609120 | 14990 | 14940 | 15060 | 14940 | 1475 |
| 223 | 20231205 | 151700 | 1666526080 | 14950 | 14980 | 14980 | 14950 | 402 |
| 224 | 20231205 | 151600 | 1660511130 | 14990 | 14980 | 14990 | 14970 | 260 |
| 225 | 20231205 | 151500 | 1656616360 | 14990 | 14970 | 15000 | 14970 | 278 |
| 226 | 20231205 | 151400 | 1652452280 | 14970 | 15000 | 15000 | 14970 | 357 |
| 227 | 20231205 | 151300 | 1647101530 | 14990 | 14990 | 15000 | 14990 | 283 |
| 228 | 20231205 | 151200 | 1642859320 | 14990 | 14980 | 14990 | 14980 | 240 |
| 229 | 20231205 | 151100 | 1639262680 | 14980 | 15000 | 15000 | 14980 | 913 |
| 230 | 20231205 | 151000 | 1625571280 | 15000 | 14980 | 15000 | 14970 | 175 |
| 231 | 20231205 | 150900 | 1622947030 | 15000 | 14980 | 15000 | 14980 | 423 |
| 232 | 20231205 | 150800 | 1616606850 | 14980 | 15010 | 15010 | 14980 | 928 |
| 233 | 20231205 | 150700 | 1602696550 | 15010 | 15030 | 15030 | 15010 | 122 |
| 234 | 20231205 | 150600 | 1600863560 | 15030 | 15060 | 15060 | 15030 | 36 |
| 235 | 20231205 | 150500 | 1600321840 | 15060 | 15060 | 15060 | 15050 | 54 |
| 236 | 20231205 | 150400 | 1599509080 | 15050 | 15070 | 15080 | 15050 | 1085 |
| 237 | 20231205 | 150300 | 1583158710 | 15080 | 15080 | 15080 | 15080 | 99 |
| 238 | 20231205 | 150200 | 1581665790 | 15080 | 15080 | 15080 | 15080 | 1836 |
| 239 | 20231205 | 150100 | 1553978910 | 15090 | 15090 | 15090 | 15090 | 13 |
| 240 | 20231205 | 150000 | 1553782740 | 15090 | 15090 | 15100 | 15090 | 1246 |
| 241 | 20231205 | 145900 | 1534980590 | 15090 | 15090 | 15090 | 15090 | 38 |
| 242 | 20231205 | 145800 | 1534407170 | 15090 | 15090 | 15090 | 15080 | 343 |
| 243 | 20231205 | 145700 | 1529234690 | 15090 | 15090 | 15090 | 15090 | 93 |
| 244 | 20231205 | 145600 | 1527831320 | 15090 | 15090 | 15090 | 15090 | 9 |
| 245 | 20231205 | 145500 | 1527695510 | 15090 | 15090 | 15090 | 15090 | 334 |
| 246 | 20231205 | 145400 | 1522655450 | 15090 | 15100 | 15100 | 15090 | 51 |
| 247 | 20231205 | 145300 | 1521885830 | 15090 | 15100 | 15110 | 15090 | 138 |
| 248 | 20231205 | 145200 | 1519802320 | 15100 | 15110 | 15110 | 15100 | 17 |
| 249 | 20231205 | 145100 | 1519545600 | 15100 | 15110 | 15110 | 15100 | 21 |
| 250 | 20231205 | 145000 | 1519228470 | 15120 | 15110 | 15120 | 15100 | 1434 |
| 251 | 20231205 | 144900 | 1497561060 | 15100 | 15090 | 15100 | 15080 | 1498 |
| 252 | 20231205 | 144800 | 1474951430 | 15090 | 15090 | 15090 | 15090 | 111 |
| 253 | 20231205 | 144700 | 1473276440 | 15090 | 15090 | 15090 | 15090 | 34 |
| 254 | 20231205 | 144600 | 1472763380 | 15090 | 15090 | 15090 | 15090 | 12 |
| 255 | 20231205 | 144500 | 1472582300 | 15090 | 15090 | 15090 | 15090 | 11 |
| 256 | 20231205 | 144400 | 1472416310 | 15090 | 15090 | 15090 | 15090 | 1 |
| 257 | 20231205 | 144300 | 1472401220 | 15080 | 15090 | 15090 | 15080 | 138 |
| 258 | 20231205 | 144200 | 1470320150 | 15090 | 15090 | 15090 | 15090 | 2 |
| 259 | 20231205 | 144100 | 1470289970 | 15090 | 15090 | 15090 | 15090 | 3 |
| 260 | 20231205 | 144000 | 1470244700 | 15090 | 15090 | 15090 | 15090 | 1 |
| 261 | 20231205 | 143900 | 1470229610 | 15090 | 15090 | 15090 | 15090 | 42 |
| 262 | 20231205 | 143800 | 1469595830 | 15080 | 15100 | 15100 | 15080 | 600 |
| 263 | 20231205 | 143700 | 1460542210 | 15100 | 15100 | 15100 | 15090 | 88 |
| 264 | 20231205 | 143600 | 1459214120 | 15100 | 15100 | 15100 | 15090 | 67 |
| 265 | 20231205 | 143500 | 1458202900 | 15100 | 15100 | 15100 | 15090 | 33 |
| 266 | 20231205 | 143400 | 1457704700 | 15100 | 15100 | 15100 | 15090 | 193 |
| 267 | 20231205 | 143300 | 1454790500 | 15100 | 15100 | 15100 | 15090 | 63 |
| 268 | 20231205 | 143200 | 1453839610 | 15100 | 15100 | 15100 | 15090 | 24 |
| 269 | 20231205 | 143100 | 1453477420 | 15100 | 15110 | 15110 | 15100 | 249 |
| 270 | 20231205 | 143000 | 1449717500 | 15110 | 15110 | 15110 | 15110 | 3 |
| 271 | 20231205 | 142900 | 1449672170 | 15110 | 15110 | 15110 | 15110 | 21 |
| 272 | 20231205 | 142800 | 1449354860 | 15100 | 15110 | 15110 | 15100 | 36 |
| 273 | 20231205 | 142700 | 1448810910 | 15110 | 15110 | 15110 | 15110 | 6 |
| 274 | 20231205 | 142600 | 1448720250 | 15110 | 15110 | 15110 | 15100 | 25 |
| 275 | 20231205 | 142500 | 1448342680 | 15110 | 15100 | 15110 | 15100 | 9 |
| 276 | 20231205 | 142400 | 1448206710 | 15110 | 15110 | 15110 | 15110 | 9 |
| 277 | 20231205 | 142300 | 1448070720 | 15100 | 15110 | 15110 | 15100 | 59 |
| 278 | 20231205 | 142200 | 1447179240 | 15110 | 15110 | 15110 | 15110 | 89 |
| 279 | 20231205 | 142100 | 1445834450 | 15110 | 15110 | 15110 | 15110 | 48 |
| 280 | 20231205 | 142000 | 1445109170 | 15110 | 15110 | 15110 | 15110 | 3 |
| 281 | 20231205 | 141900 | 1445063840 | 15110 | 15100 | 15110 | 15100 | 5 |
| 282 | 20231205 | 141800 | 1444988300 | 15100 | 15140 | 15140 | 15100 | 762 |
| 283 | 20231205 | 141700 | 1433466310 | 15140 | 15140 | 15140 | 15140 | 4 |
| 284 | 20231205 | 141600 | 1433405750 | 15140 | 15140 | 15140 | 15140 | 10 |
| 285 | 20231205 | 141500 | 1433254350 | 15140 | 15140 | 15140 | 15130 | 13 |
| 286 | 20231205 | 141400 | 1433057630 | 15130 | 15140 | 15140 | 15130 | 14 |
| 287 | 20231205 | 141300 | 1432845790 | 15130 | 15130 | 15140 | 15130 | 41 |
| 288 | 20231205 | 141200 | 1432225420 | 15140 | 15150 | 15150 | 15140 | 329 |
| 289 | 20231205 | 141100 | 1427244340 | 15150 | 15150 | 15150 | 15150 | 2 |
| 290 | 20231205 | 141000 | 1427214040 | 15140 | 15130 | 15150 | 15130 | 717 |
| 291 | 20231205 | 140900 | 1416361810 | 15130 | 15130 | 15130 | 15130 | 20 |
| 292 | 20231205 | 140800 | 1416059210 | 15130 | 15130 | 15130 | 15130 | 16 |
| 293 | 20231205 | 140700 | 1415817130 | 15130 | 15130 | 15130 | 15130 | 83 |
| 294 | 20231205 | 140600 | 1414561340 | 15120 | 15130 | 15130 | 15120 | 10 |
| 295 | 20231205 | 140500 | 1414410130 | 15130 | 15130 | 15130 | 15130 | 4 |
| 296 | 20231205 | 140400 | 1414349610 | 15130 | 15130 | 15130 | 15130 | 5 |
| 297 | 20231205 | 140300 | 1414273960 | 15130 | 15130 | 15130 | 15120 | 43 |
| 298 | 20231205 | 140200 | 1413623650 | 15130 | 15130 | 15130 | 15130 | 3 |
| 299 | 20231205 | 140100 | 1413578260 | 15130 | 15120 | 15130 | 15120 | 157 |
| 300 | 20231205 | 140000 | 1411204400 | 15110 | 15110 | 15110 | 15100 | 479 |
| 301 | 20231205 | 135900 | 1403970890 | 15110 | 15110 | 15110 | 15100 | 10 |
| 302 | 20231205 | 135800 | 1403819800 | 15100 | 15110 | 15110 | 15100 | 288 |
| 303 | 20231205 | 135700 | 1399468440 | 15120 | 15120 | 15120 | 15120 | 2 |
| 304 | 20231205 | 135600 | 1399438200 | 15120 | 15120 | 15120 | 15120 | 11 |
| 305 | 20231205 | 135500 | 1399271880 | 15120 | 15120 | 15120 | 15120 | 2 |
| 306 | 20231205 | 135400 | 1399241640 | 15120 | 15120 | 15120 | 15120 | 14 |
| 307 | 20231205 | 135300 | 1399029960 | 15120 | 15120 | 15120 | 15120 | 54 |
| 308 | 20231205 | 135200 | 1398213480 | 15120 | 15100 | 15120 | 15100 | 461 |
| 309 | 20231205 | 135100 | 1391252340 | 15100 | 15110 | 15120 | 15090 | 1821 |
| 310 | 20231205 | 135000 | 1363769970 | 15120 | 15120 | 15120 | 15110 | 9 |
| 311 | 20231205 | 134900 | 1363633930 | 15110 | 15140 | 15140 | 15110 | 363 |
| 312 | 20231205 | 134800 | 1358142340 | 15140 | 15150 | 15150 | 15140 | 354 |
| 313 | 20231205 | 134700 | 1352780880 | 15160 | 15160 | 15160 | 15160 | 103 |
| 314 | 20231205 | 134600 | 1351219400 | 15160 | 15170 | 15170 | 15150 | 363 |
| 315 | 20231205 | 134500 | 1345713170 | 15180 | 15180 | 15180 | 15180 | 12 |
| 316 | 20231205 | 134400 | 1345531010 | 15180 | 15180 | 15180 | 15180 | 3 |
| 317 | 20231205 | 134300 | 1345485470 | 15180 | 15180 | 15180 | 15180 | 621 |
| 318 | 20231205 | 134200 | 1336058690 | 15190 | 15190 | 15190 | 15190 | 3 |
| 319 | 20231205 | 134100 | 1336013120 | 15180 | 15190 | 15190 | 15180 | 270 |
| 320 | 20231205 | 134000 | 1331912050 | 15190 | 15190 | 15200 | 15190 | 40 |
| 321 | 20231205 | 133900 | 1331304430 | 15200 | 15200 | 15200 | 15200 | 112 |
| 322 | 20231205 | 133800 | 1329602030 | 15200 | 15200 | 15210 | 15200 | 81 |
| 323 | 20231205 | 133700 | 1328370710 | 15210 | 15210 | 15210 | 15200 | 138 |
| 324 | 20231205 | 133600 | 1326273080 | 15210 | 15200 | 15210 | 15200 | 52 |
| 325 | 20231205 | 133500 | 1325482660 | 15210 | 15210 | 15210 | 15210 | 3 |
| 326 | 20231205 | 133400 | 1325437030 | 15210 | 15200 | 15210 | 15200 | 365 |
| 327 | 20231205 | 133300 | 1319889000 | 15180 | 15160 | 15190 | 15160 | 768 |
| 328 | 20231205 | 133200 | 1308226970 | 15160 | 15140 | 15160 | 15140 | 543 |
| 329 | 20231205 | 133100 | 1300001700 | 15140 | 15140 | 15140 | 15140 | 44 |
| 330 | 20231205 | 133000 | 1299335540 | 15140 | 15140 | 15140 | 15140 | 2 |
| 331 | 20231205 | 132900 | 1299305260 | 15140 | 15130 | 15140 | 15130 | 22 |
| 332 | 20231205 | 132800 | 1298972380 | 15140 | 15140 | 15140 | 15140 | 9 |
| 333 | 20231205 | 132700 | 1298836120 | 15140 | 15130 | 15140 | 15130 | 222 |
| 334 | 20231205 | 132600 | 1295476330 | 15130 | 15130 | 15130 | 15130 | 2 |
| 335 | 20231205 | 132500 | 1295446070 | 15130 | 15140 | 15140 | 15120 | 28 |
| 336 | 20231205 | 132400 | 1295022250 | 15150 | 15150 | 15150 | 15140 | 327 |
| 337 | 20231205 | 132300 | 1290068480 | 15160 | 15150 | 15160 | 15150 | 84 |
| 338 | 20231205 | 132200 | 1288795860 | 15150 | 15180 | 15180 | 15150 | 705 |
| 339 | 20231205 | 132100 | 1278104530 | 15180 | 15180 | 15180 | 15170 | 118 |
| 340 | 20231205 | 132000 | 1276314350 | 15180 | 15190 | 15190 | 15170 | 307 |
| 341 | 20231205 | 131900 | 1271655610 | 15190 | 15190 | 15190 | 15180 | 356 |
| 342 | 20231205 | 131800 | 1266251450 | 15190 | 15190 | 15190 | 15180 | 104 |
| 343 | 20231205 | 131700 | 1264672630 | 15190 | 15190 | 15190 | 15180 | 98 |
| 344 | 20231205 | 131600 | 1263184730 | 15190 | 15190 | 15190 | 15180 | 131 |
| 345 | 20231205 | 131500 | 1261196050 | 15190 | 15190 | 15190 | 15190 | 8 |
| 346 | 20231205 | 131400 | 1261074530 | 15190 | 15190 | 15190 | 15180 | 114 |
| 347 | 20231205 | 131300 | 1259343410 | 15180 | 15190 | 15190 | 15180 | 112 |
| 348 | 20231205 | 131200 | 1257643090 | 15180 | 15190 | 15190 | 15180 | 53 |
| 349 | 20231205 | 131100 | 1256838030 | 15190 | 15190 | 15190 | 15190 | 73 |
| 350 | 20231205 | 131000 | 1255729160 | 15190 | 15190 | 15190 | 15190 | 11 |
| 351 | 20231205 | 130900 | 1255562070 | 15190 | 15190 | 15190 | 15180 | 53 |
| 352 | 20231205 | 130800 | 1254757190 | 15190 | 15200 | 15200 | 15190 | 85 |
| 353 | 20231205 | 130700 | 1253466020 | 15190 | 15200 | 15200 | 15190 | 18 |
| 354 | 20231205 | 130600 | 1253192490 | 15190 | 15200 | 15200 | 15190 | 22 |
| 355 | 20231205 | 130500 | 1252858290 | 15200 | 15220 | 15220 | 15190 | 30 |
| 356 | 20231205 | 130400 | 1252402340 | 15220 | 15210 | 15220 | 15210 | 103 |
| 357 | 20231205 | 130300 | 1250835700 | 15200 | 15180 | 15230 | 15180 | 321 |
| 358 | 20231205 | 130200 | 1245958370 | 15180 | 15190 | 15190 | 15180 | 122 |
| 359 | 20231205 | 130100 | 1244105230 | 15170 | 15170 | 15190 | 15160 | 2789 |
| 360 | 20231205 | 130000 | 1201749700 | 15160 | 15220 | 15230 | 15160 | 1129 |
| 361 | 20231205 | 125900 | 1184591190 | 15220 | 15240 | 15240 | 15220 | 15 |
| 362 | 20231205 | 125800 | 1184362780 | 15230 | 15230 | 15240 | 15230 | 137 |
| 363 | 20231205 | 125700 | 1182276250 | 15240 | 15240 | 15240 | 15240 | 266 |
| 364 | 20231205 | 125600 | 1178222410 | 15250 | 15250 | 15260 | 15250 | 198 |
| 365 | 20231205 | 125500 | 1175202090 | 15260 | 15270 | 15270 | 15260 | 44 |
| 366 | 20231205 | 125400 | 1174530520 | 15270 | 15250 | 15270 | 15250 | 309 |
| 367 | 20231205 | 125300 | 1169815010 | 15250 | 15240 | 15250 | 15240 | 138 |
| 368 | 20231205 | 125200 | 1167710890 | 15240 | 15250 | 15300 | 15240 | 816 |
| 369 | 20231205 | 125100 | 1155252360 | 15230 | 15130 | 15250 | 15130 | 6850 |
| 370 | 20231205 | 125000 | 1051222910 | 15140 | 15130 | 15140 | 15130 | 7 |
| 371 | 20231205 | 124900 | 1051116990 | 15130 | 15130 | 15130 | 15120 | 560 |
| 372 | 20231205 | 124800 | 1042644370 | 15120 | 15130 | 15130 | 15120 | 122 |
| 373 | 20231205 | 124700 | 1040799460 | 15130 | 15130 | 15130 | 15130 | 160 |
| 374 | 20231205 | 124600 | 1038378660 | 15120 | 15110 | 15120 | 15110 | 579 |
| 375 | 20231205 | 124500 | 1029628770 | 15110 | 15110 | 15110 | 15110 | 12 |
| 376 | 20231205 | 124400 | 1029447450 | 15110 | 15110 | 15110 | 15100 | 37 |
| 377 | 20231205 | 124300 | 1028888600 | 15100 | 15110 | 15110 | 15100 | 21 |
| 378 | 20231205 | 124200 | 1028571490 | 15110 | 15110 | 15110 | 15110 | 10 |
| 379 | 20231205 | 124100 | 1028420390 | 15110 | 15110 | 15110 | 15110 | 4 |
| 380 | 20231205 | 124000 | 1028359950 | 15110 | 15110 | 15110 | 15110 | 19 |
| 381 | 20231205 | 123900 | 1028072860 | 15110 | 15110 | 15110 | 15110 | 33 |
| 382 | 20231205 | 123800 | 1027574230 | 15110 | 15110 | 15110 | 15110 | 2 |
| 383 | 20231205 | 123700 | 1027544010 | 15110 | 15110 | 15110 | 15110 | 10 |
| 384 | 20231205 | 123600 | 1027392910 | 15110 | 15110 | 15110 | 15110 | 2 |
| 385 | 20231205 | 123500 | 1027362690 | 15110 | 15100 | 15110 | 15100 | 62 |
| 386 | 20231205 | 123400 | 1026426370 | 15100 | 15110 | 15110 | 15100 | 3 |
| 387 | 20231205 | 123300 | 1026381050 | 15100 | 15110 | 15110 | 15100 | 12 |
| 388 | 20231205 | 123200 | 1026199840 | 15110 | 15110 | 15110 | 15110 | 179 |
| 389 | 20231205 | 123100 | 1023495150 | 15110 | 15110 | 15110 | 15110 | 190 |
| 390 | 20231205 | 123000 | 1020624250 | 15110 | 15100 | 15120 | 15100 | 251 |
| 391 | 20231205 | 122900 | 1016829500 | 15120 | 15120 | 15120 | 15100 | 743 |
| 392 | 20231205 | 122800 | 1005600660 | 15130 | 15140 | 15140 | 15130 | 501 |
| 393 | 20231205 | 122700 | 998020420 | 15140 | 15140 | 15140 | 15140 | 170 |
| 394 | 20231205 | 122600 | 995446620 | 15140 | 15140 | 15150 | 15140 | 421 |
| 395 | 20231205 | 122500 | 989072490 | 15140 | 15140 | 15140 | 15140 | 159 |
| 396 | 20231205 | 122400 | 986665230 | 15140 | 15130 | 15140 | 15130 | 388 |
| 397 | 20231205 | 122300 | 980794700 | 15130 | 15120 | 15130 | 15120 | 117 |
| 398 | 20231205 | 122200 | 979025650 | 15110 | 15090 | 15110 | 15090 | 1370 |
| 399 | 20231205 | 122100 | 958340370 | 15090 | 15090 | 15090 | 15090 | 31 |
| 400 | 20231205 | 122000 | 957872580 | 15090 | 15090 | 15090 | 15090 | 7 |
| 401 | 20231205 | 121900 | 957766950 | 15090 | 15090 | 15090 | 15090 | 1 |
| 402 | 20231205 | 121800 | 957751860 | 15090 | 15090 | 15090 | 15090 | 16 |
| 403 | 20231205 | 121700 | 957510420 | 15090 | 15080 | 15090 | 15080 | 29 |
| 404 | 20231205 | 121600 | 957073020 | 15090 | 15090 | 15090 | 15090 | 35 |
| 405 | 20231205 | 121500 | 956544870 | 15090 | 15090 | 15090 | 15090 | 1 |
| 406 | 20231205 | 121400 | 956529780 | 15090 | 15090 | 15090 | 15090 | 9 |
| 407 | 20231205 | 121300 | 956393970 | 15090 | 15090 | 15090 | 15090 | 1 |
| 408 | 20231205 | 121200 | 956378880 | 15090 | 15090 | 15090 | 15090 | 64 |
| 409 | 20231205 | 121100 | 955413120 | 15090 | 15090 | 15090 | 15090 | 1 |
| 410 | 20231205 | 121000 | 955398030 | 15090 | 15090 | 15090 | 15090 | 36 |
| 411 | 20231205 | 120900 | 954854790 | 15090 | 15090 | 15090 | 15080 | 116 |
| 412 | 20231205 | 120800 | 953104610 | 15090 | 15080 | 15090 | 15080 | 3 |
| 413 | 20231205 | 120700 | 953059360 | 15090 | 15090 | 15090 | 15080 | 51 |
| 414 | 20231205 | 120600 | 952289800 | 15090 | 15090 | 15090 | 15090 | 26 |
| 415 | 20231205 | 120500 | 951897460 | 15090 | 15090 | 15090 | 15090 | 11 |
| 416 | 20231205 | 120400 | 951731470 | 15090 | 15090 | 15090 | 15090 | 2 |
| 417 | 20231205 | 120300 | 951701290 | 15090 | 15090 | 15090 | 15090 | 60 |
| 418 | 20231205 | 120200 | 950795890 | 15090 | 15090 | 15090 | 15090 | 2 |
| 419 | 20231205 | 120100 | 950765710 | 15090 | 15080 | 15090 | 15080 | 194 |
| 420 | 20231205 | 120000 | 947840180 | 15090 | 15090 | 15090 | 15090 | 11 |
| 421 | 20231205 | 115900 | 947674190 | 15090 | 15090 | 15090 | 15090 | 45 |
| 422 | 20231205 | 115800 | 946995140 | 15090 | 15090 | 15090 | 15090 | 143 |
| 423 | 20231205 | 115700 | 944837270 | 15090 | 15090 | 15090 | 15080 | 4 |
| 424 | 20231205 | 115600 | 944776920 | 15090 | 15090 | 15090 | 15090 | 1 |
| 425 | 20231205 | 115500 | 944761830 | 15090 | 15110 | 15110 | 15090 | 15 |
| 426 | 20231205 | 115400 | 944535430 | 15120 | 15070 | 15130 | 15070 | 2456 |
| 427 | 20231205 | 115300 | 907456400 | 15070 | 15070 | 15070 | 15070 | 11 |
| 428 | 20231205 | 115200 | 907290630 | 15070 | 15070 | 15070 | 15070 | 2 |
| 429 | 20231205 | 115100 | 907260490 | 15070 | 15070 | 15070 | 15070 | 11 |
| 430 | 20231205 | 115000 | 907094720 | 15060 | 15070 | 15070 | 15060 | 43 |
| 431 | 20231205 | 114900 | 906446880 | 15070 | 15070 | 15070 | 15070 | 11 |
| 432 | 20231205 | 114800 | 906281110 | 15070 | 15070 | 15070 | 15060 | 969 |
| 433 | 20231205 | 114700 | 891680080 | 15080 | 15080 | 15080 | 15080 | 3 |
| 434 | 20231205 | 114600 | 891634840 | 15080 | 15080 | 15080 | 15080 | 11 |
| 435 | 20231205 | 114500 | 891468960 | 15080 | 15100 | 15100 | 15070 | 1973 |
| 436 | 20231205 | 114400 | 861701970 | 15110 | 15110 | 15110 | 15100 | 144 |
| 437 | 20231205 | 114300 | 859526460 | 15100 | 15110 | 15110 | 15100 | 9 |
| 438 | 20231205 | 114200 | 859390540 | 15110 | 15110 | 15110 | 15110 | 25 |
| 439 | 20231205 | 114100 | 859012790 | 15110 | 15110 | 15110 | 15110 | 27 |
| 440 | 20231205 | 114000 | 858604820 | 15100 | 15110 | 15110 | 15100 | 61 |
| 441 | 20231205 | 113900 | 857683710 | 15110 | 15110 | 15110 | 15110 | 22 |
| 442 | 20231205 | 113800 | 857351290 | 15110 | 15110 | 15110 | 15110 | 27 |
| 443 | 20231205 | 113700 | 856943320 | 15110 | 15110 | 15110 | 15110 | 10 |
| 444 | 20231205 | 113600 | 856792220 | 15110 | 15110 | 15110 | 15110 | 28 |
| 445 | 20231205 | 113500 | 856369140 | 15110 | 15110 | 15110 | 15110 | 11 |
| 446 | 20231205 | 113400 | 856202930 | 15110 | 15110 | 15110 | 15110 | 32 |
| 447 | 20231205 | 113300 | 855719410 | 15110 | 15110 | 15110 | 15110 | 117 |
| 448 | 20231205 | 113200 | 853951540 | 15110 | 15110 | 15110 | 15110 | 12 |
| 449 | 20231205 | 113100 | 853770220 | 15100 | 15120 | 15120 | 15100 | 1807 |
| 450 | 20231205 | 113000 | 826484490 | 15110 | 15120 | 15120 | 15110 | 109 |
| 451 | 20231205 | 112900 | 824837390 | 15110 | 15120 | 15120 | 15110 | 50 |
| 452 | 20231205 | 112800 | 824081870 | 15110 | 15120 | 15120 | 15110 | 21 |
| 453 | 20231205 | 112700 | 823764550 | 15110 | 15110 | 15120 | 15110 | 23 |
| 454 | 20231205 | 112600 | 823416900 | 15110 | 15110 | 15110 | 15110 | 132 |
| 455 | 20231205 | 112500 | 821422380 | 15110 | 15110 | 15110 | 15110 | 17 |
| 456 | 20231205 | 112400 | 821165510 | 15110 | 15110 | 15110 | 15110 | 17 |
| 457 | 20231205 | 112300 | 820908640 | 15120 | 15110 | 15120 | 15110 | 191 |
| 458 | 20231205 | 112200 | 818021700 | 15110 | 15100 | 15110 | 15100 | 58 |
| 459 | 20231205 | 112100 | 817145790 | 15100 | 15080 | 15110 | 15080 | 526 |
| 460 | 20231205 | 112000 | 809204810 | 15080 | 15100 | 15110 | 15080 | 1465 |
| 461 | 20231205 | 111900 | 787080230 | 15100 | 15110 | 15120 | 15100 | 360 |
| 462 | 20231205 | 111800 | 781642170 | 15120 | 15120 | 15120 | 15110 | 25 |
| 463 | 20231205 | 111700 | 781264280 | 15110 | 15110 | 15120 | 15110 | 89 |
| 464 | 20231205 | 111600 | 779919030 | 15120 | 15120 | 15120 | 15110 | 282 |
| 465 | 20231205 | 111500 | 775655800 | 15120 | 15120 | 15130 | 15120 | 54 |
| 466 | 20231205 | 111400 | 774839210 | 15120 | 15130 | 15130 | 15120 | 83 |
| 467 | 20231205 | 111300 | 773583820 | 15140 | 15150 | 15150 | 15140 | 115 |
| 468 | 20231205 | 111200 | 771842640 | 15150 | 15160 | 15160 | 15150 | 555 |
| 469 | 20231205 | 111100 | 763429870 | 15160 | 15180 | 15180 | 15160 | 158 |
| 470 | 20231205 | 111000 | 761032980 | 15180 | 15130 | 15180 | 15130 | 968 |
| 471 | 20231205 | 110900 | 746370910 | 15130 | 15130 | 15140 | 15130 | 139 |
| 472 | 20231205 | 110800 | 744267730 | 15130 | 15120 | 15140 | 15120 | 595 |
| 473 | 20231205 | 110700 | 735267030 | 15110 | 15050 | 15110 | 15050 | 2317 |
| 474 | 20231205 | 110600 | 700312270 | 15040 | 15040 | 15040 | 15040 | 63 |
| 475 | 20231205 | 110500 | 699364750 | 15040 | 15040 | 15040 | 15040 | 7 |
| 476 | 20231205 | 110400 | 699259470 | 15040 | 15040 | 15040 | 15040 | 104 |
| 477 | 20231205 | 110300 | 697695310 | 15040 | 15040 | 15040 | 15030 | 17 |
| 478 | 20231205 | 110200 | 697439640 | 15060 | 15020 | 15060 | 15020 | 644 |
| 479 | 20231205 | 110100 | 687751970 | 15020 | 15020 | 15020 | 15020 | 17 |
| 480 | 20231205 | 110000 | 687496630 | 15020 | 15010 | 15020 | 15010 | 100 |
| 481 | 20231205 | 105900 | 685994810 | 15010 | 15000 | 15010 | 15000 | 200 |
| 482 | 20231205 | 105800 | 682993000 | 15000 | 15010 | 15020 | 15000 | 60 |
| 483 | 20231205 | 105700 | 682092400 | 15010 | 15020 | 15030 | 15010 | 126 |
| 484 | 20231205 | 105600 | 680200130 | 15020 | 15030 | 15030 | 15020 | 419 |
| 485 | 20231205 | 105500 | 673903630 | 15040 | 15020 | 15040 | 15020 | 299 |
| 486 | 20231205 | 105400 | 669409340 | 15030 | 15030 | 15030 | 15030 | 1 |
| 487 | 20231205 | 105300 | 669394310 | 15020 | 15020 | 15020 | 15020 | 205 |
| 488 | 20231205 | 105200 | 666315210 | 15020 | 15020 | 15020 | 15020 | 38 |
| 489 | 20231205 | 105100 | 665744450 | 15020 | 15020 | 15020 | 15020 | 14 |
| 490 | 20231205 | 105000 | 665534170 | 15010 | 15010 | 15010 | 15000 | 135 |
| 491 | 20231205 | 104900 | 663507980 | 15000 | 15010 | 15010 | 15000 | 49 |
| 492 | 20231205 | 104800 | 662772850 | 15020 | 15010 | 15020 | 15010 | 42 |
| 493 | 20231205 | 104700 | 662142330 | 15010 | 15010 | 15020 | 15010 | 50 |
| 494 | 20231205 | 104600 | 661391820 | 15020 | 15000 | 15020 | 15000 | 223 |
| 495 | 20231205 | 104500 | 658046440 | 15000 | 14990 | 15000 | 14990 | 61 |
| 496 | 20231205 | 104400 | 657131930 | 15000 | 15000 | 15000 | 15000 | 175 |
| 497 | 20231205 | 104300 | 654506930 | 15000 | 15000 | 15000 | 15000 | 12 |
| 498 | 20231205 | 104200 | 654326930 | 15000 | 14990 | 15000 | 14990 | 71 |
| 499 | 20231205 | 104100 | 653262630 | 14990 | 15000 | 15000 | 14990 | 175 |
| 500 | 20231205 | 104000 | 650638710 | 15000 | 15010 | 15010 | 15000 | 255 |
| 501 | 20231205 | 103900 | 646811470 | 15010 | 15020 | 15020 | 15010 | 91 |
| 502 | 20231205 | 103800 | 645445550 | 15020 | 15010 | 15020 | 15010 | 29 |
| 503 | 20231205 | 103700 | 645010150 | 15010 | 15010 | 15020 | 15010 | 19 |
| 504 | 20231205 | 103600 | 644724950 | 15020 | 15020 | 15020 | 15020 | 43 |
| 505 | 20231205 | 103500 | 644079090 | 15020 | 15020 | 15020 | 15020 | 267 |
| 506 | 20231205 | 103400 | 640068750 | 15030 | 15030 | 15030 | 15030 | 73 |
| 507 | 20231205 | 103300 | 638971560 | 15030 | 15020 | 15030 | 15020 | 456 |
| 508 | 20231205 | 103200 | 632120040 | 15030 | 15030 | 15030 | 15030 | 2 |
| 509 | 20231205 | 103100 | 632089980 | 15030 | 15060 | 15060 | 15030 | 206 |
| 510 | 20231205 | 103000 | 628990870 | 15060 | 15060 | 15060 | 15060 | 213 |
| 511 | 20231205 | 102900 | 625783090 | 15060 | 15030 | 15060 | 15030 | 371 |
| 512 | 20231205 | 102800 | 620202050 | 15030 | 15030 | 15040 | 15030 | 147 |
| 513 | 20231205 | 102700 | 617992160 | 15020 | 14990 | 15020 | 14990 | 397 |
| 514 | 20231205 | 102600 | 612035990 | 14990 | 14950 | 15000 | 14950 | 782 |
| 515 | 20231205 | 102500 | 600318530 | 14940 | 14940 | 14950 | 14940 | 166 |
| 516 | 20231205 | 102400 | 597838130 | 14950 | 14930 | 14980 | 14930 | 494 |
| 517 | 20231205 | 102300 | 590452090 | 14930 | 14940 | 14940 | 14930 | 53 |
| 518 | 20231205 | 102200 | 589660310 | 14930 | 14920 | 14930 | 14920 | 199 |
| 519 | 20231205 | 102100 | 586690790 | 14920 | 14900 | 14920 | 14900 | 31 |
| 520 | 20231205 | 102000 | 586228630 | 14900 | 14880 | 14900 | 14880 | 364 |
| 521 | 20231205 | 101900 | 580808290 | 14880 | 14880 | 14880 | 14870 | 60 |
| 522 | 20231205 | 101800 | 579915550 | 14890 | 14880 | 14890 | 14880 | 45 |
| 523 | 20231205 | 101700 | 579245940 | 14880 | 14880 | 14880 | 14880 | 23 |
| 524 | 20231205 | 101600 | 578903700 | 14880 | 14890 | 14890 | 14880 | 97 |
| 525 | 20231205 | 101500 | 577460110 | 14890 | 14890 | 14890 | 14890 | 32 |
| 526 | 20231205 | 101400 | 576983630 | 14880 | 14880 | 14880 | 14880 | 191 |
| 527 | 20231205 | 101300 | 574141550 | 14890 | 14890 | 14890 | 14890 | 183 |
| 528 | 20231205 | 101200 | 571416680 | 14890 | 14880 | 14890 | 14880 | 782 |
| 529 | 20231205 | 101100 | 559780510 | 14880 | 14880 | 14880 | 14880 | 2 |
| 530 | 20231205 | 101000 | 559750750 | 14880 | 14870 | 14880 | 14870 | 8 |
| 531 | 20231205 | 100900 | 559631780 | 14880 | 14870 | 14880 | 14870 | 41 |
| 532 | 20231205 | 100800 | 559022100 | 14880 | 14880 | 14880 | 14870 | 101 |
| 533 | 20231205 | 100700 | 557520190 | 14880 | 14880 | 14880 | 14870 | 34 |
| 534 | 20231205 | 100600 | 557014580 | 14870 | 14910 | 14910 | 14870 | 99 |
| 535 | 20231205 | 100500 | 555542210 | 14900 | 14920 | 14920 | 14900 | 310 |
| 536 | 20231205 | 100400 | 550920250 | 14920 | 14920 | 14920 | 14920 | 5 |
| 537 | 20231205 | 100300 | 550845650 | 14910 | 14910 | 14910 | 14910 | 36 |
| 538 | 20231205 | 100200 | 550308890 | 14920 | 14900 | 14920 | 14900 | 155 |
| 539 | 20231205 | 100100 | 547996650 | 14900 | 14870 | 14900 | 14870 | 433 |
| 540 | 20231205 | 100000 | 541554960 | 14870 | 14870 | 14870 | 14870 | 1 |
| 541 | 20231205 | 095900 | 541540090 | 14870 | 14870 | 14870 | 14870 | 29 |
| 542 | 20231205 | 095800 | 541108860 | 14870 | 14870 | 14870 | 14870 | 21 |
| 543 | 20231205 | 095700 | 540796590 | 14870 | 14880 | 14880 | 14870 | 127 |
| 544 | 20231205 | 095600 | 538907050 | 14890 | 14920 | 14920 | 14890 | 371 |
| 545 | 20231205 | 095500 | 533375740 | 14920 | 14920 | 14920 | 14920 | 0 |
| 546 | 20231205 | 095400 | 533375740 | 14920 | 14940 | 14950 | 14920 | 671 |
| 547 | 20231205 | 095300 | 523356420 | 14930 | 14900 | 14930 | 14900 | 283 |
| 548 | 20231205 | 095200 | 519137930 | 14900 | 14890 | 14900 | 14890 | 191 |
| 549 | 20231205 | 095100 | 516293890 | 14880 | 14880 | 14880 | 14880 | 378 |
| 550 | 20231205 | 095000 | 510669250 | 14880 | 14870 | 14880 | 14870 | 51 |
| 551 | 20231205 | 094900 | 509910760 | 14870 | 14870 | 14870 | 14870 | 17 |
| 552 | 20231205 | 094800 | 509657970 | 14870 | 14870 | 14870 | 14870 | 41 |
| 553 | 20231205 | 094700 | 509048300 | 14870 | 14870 | 14870 | 14870 | 0 |
| 554 | 20231205 | 094600 | 509048300 | 14870 | 14870 | 14870 | 14870 | 98 |
| 555 | 20231205 | 094500 | 507591040 | 14850 | 14850 | 14850 | 14850 | 112 |
| 556 | 20231205 | 094400 | 505927840 | 14850 | 14860 | 14860 | 14850 | 25 |
| 557 | 20231205 | 094300 | 505556430 | 14870 | 14890 | 14890 | 14870 | 414 |
| 558 | 20231205 | 094200 | 499393080 | 14910 | 14810 | 14910 | 14810 | 1780 |
| 559 | 20231205 | 094100 | 472954150 | 14810 | 14810 | 14810 | 14810 | 17 |
| 560 | 20231205 | 094000 | 472702380 | 14810 | 14810 | 14820 | 14810 | 18 |
| 561 | 20231205 | 093900 | 472435790 | 14810 | 14810 | 14810 | 14810 | 119 |
| 562 | 20231205 | 093800 | 470673400 | 14800 | 14790 | 14810 | 14790 | 265 |
| 563 | 20231205 | 093700 | 466752430 | 14790 | 14780 | 14800 | 14780 | 612 |
| 564 | 20231205 | 093600 | 457700050 | 14780 | 14770 | 14780 | 14770 | 37 |
| 565 | 20231205 | 093500 | 457153550 | 14770 | 14790 | 14790 | 14770 | 1057 |
| 566 | 20231205 | 093400 | 441540040 | 14780 | 14810 | 14810 | 14780 | 333 |
| 567 | 20231205 | 093300 | 436609940 | 14820 | 14810 | 14820 | 14810 | 182 |
| 568 | 20231205 | 093200 | 433914480 | 14810 | 14810 | 14820 | 14810 | 234 |
| 569 | 20231205 | 093100 | 430446940 | 14820 | 14820 | 14820 | 14820 | 99 |
| 570 | 20231205 | 093000 | 428979760 | 14820 | 14850 | 14850 | 14820 | 10 |
| 571 | 20231205 | 092900 | 428831530 | 14810 | 14840 | 14840 | 14790 | 1886 |
| 572 | 20231205 | 092800 | 400894410 | 14840 | 14840 | 14850 | 14840 | 919 |
| 573 | 20231205 | 092700 | 387252970 | 14840 | 14850 | 14850 | 14840 | 197 |
| 574 | 20231205 | 092600 | 384328770 | 14850 | 14830 | 14860 | 14830 | 410 |
| 575 | 20231205 | 092500 | 378241800 | 14830 | 14770 | 14830 | 14770 | 718 |
| 576 | 20231205 | 092400 | 367624680 | 14770 | 14750 | 14770 | 14740 | 1079 |
| 577 | 20231205 | 092300 | 351706030 | 14740 | 14750 | 14750 | 14740 | 164 |
| 578 | 20231205 | 092200 | 349288360 | 14750 | 14740 | 14750 | 14740 | 618 |
| 579 | 20231205 | 092100 | 340179030 | 14730 | 14760 | 14760 | 14720 | 162 |
| 580 | 20231205 | 092000 | 337791930 | 14760 | 14730 | 14760 | 14700 | 890 |
| 581 | 20231205 | 091900 | 324682310 | 14720 | 14710 | 14730 | 14710 | 768 |
| 582 | 20231205 | 091800 | 313383830 | 14710 | 14700 | 14710 | 14700 | 140 |
| 583 | 20231205 | 091700 | 311325430 | 14700 | 14660 | 14710 | 14660 | 3575 |
| 584 | 20231205 | 091600 | 258844470 | 14660 | 14670 | 14680 | 14660 | 354 |
| 585 | 20231205 | 091500 | 253652310 | 14650 | 14670 | 14680 | 14650 | 1124 |
| 586 | 20231205 | 091400 | 237172220 | 14680 | 14690 | 14690 | 14680 | 234 |
| 587 | 20231205 | 091300 | 233737000 | 14680 | 14690 | 14690 | 14680 | 1458 |
| 588 | 20231205 | 091200 | 212333300 | 14690 | 14730 | 14730 | 14690 | 2986 |
| 589 | 20231205 | 091100 | 168400910 | 14730 | 14740 | 14750 | 14730 | 766 |
| 590 | 20231205 | 091000 | 157106290 | 14740 | 14730 | 14740 | 14730 | 1503 |
| 591 | 20231205 | 090900 | 134964160 | 14740 | 14780 | 14780 | 14730 | 2643 |
| 592 | 20231205 | 090800 | 95953140 | 14790 | 14790 | 14790 | 14790 | 75 |
| 593 | 20231205 | 090700 | 94843890 | 14780 | 14780 | 14800 | 14780 | 479 |
| 594 | 20231205 | 090600 | 87759800 | 14780 | 14780 | 14800 | 14770 | 590 |
| 595 | 20231205 | 090500 | 79043570 | 14800 | 14790 | 14800 | 14770 | 480 |
| 596 | 20231205 | 090400 | 71947910 | 14800 | 14850 | 14850 | 14790 | 1266 |
| 597 | 20231205 | 090300 | 53180370 | 14850 | 14810 | 14850 | 14800 | 431 |
| 598 | 20231205 | 090200 | 46794150 | 14830 | 14830 | 14830 | 14800 | 1467 |
| 599 | 20231205 | 090100 | 25076490 | 14900 | 14850 | 14900 | 14810 | 595 |
| 600 | 20231205 | 090000 | 16257230 | 14850 | 14840 | 15000 | 14840 | 1094 |