32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 5910 |
| 3 | 20231205 | 191100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 4 | 20231205 | 191000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 5 | 20231205 | 190900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 6 | 20231205 | 190800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 7 | 20231205 | 190700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 8 | 20231205 | 190600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 9 | 20231205 | 190500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 10 | 20231205 | 190400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 11 | 20231205 | 190300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 12 | 20231205 | 190200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 13 | 20231205 | 190100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 14 | 20231205 | 190000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 15 | 20231205 | 185900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 16 | 20231205 | 185800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 17 | 20231205 | 185700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 18 | 20231205 | 185600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 19 | 20231205 | 185500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 20 | 20231205 | 185400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 21 | 20231205 | 185300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 22 | 20231205 | 185200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 23 | 20231205 | 185100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 24 | 20231205 | 185000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 25 | 20231205 | 184900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 26 | 20231205 | 184800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 27 | 20231205 | 184700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 28 | 20231205 | 184600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 29 | 20231205 | 184500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 30 | 20231205 | 184400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 31 | 20231205 | 184300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 32 | 20231205 | 184200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 5910 |
| 33 | 20231205 | 184100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 34 | 20231205 | 184000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 35 | 20231205 | 183900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 36 | 20231205 | 183800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 37 | 20231205 | 183700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 38 | 20231205 | 183600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 39 | 20231205 | 183500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 40 | 20231205 | 183400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 41 | 20231205 | 183300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 42 | 20231205 | 183200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 43 | 20231205 | 183100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 44 | 20231205 | 183000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 45 | 20231205 | 182900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 46 | 20231205 | 182800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 47 | 20231205 | 182700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 48 | 20231205 | 182600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 49 | 20231205 | 182500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 50 | 20231205 | 182400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 51 | 20231205 | 182300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 52 | 20231205 | 182200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 53 | 20231205 | 182100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 54 | 20231205 | 182000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 55 | 20231205 | 181900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 56 | 20231205 | 181800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 57 | 20231205 | 181700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 58 | 20231205 | 181600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 59 | 20231205 | 181500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 60 | 20231205 | 181400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 61 | 20231205 | 181300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 62 | 20231205 | 181200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 5910 |
| 63 | 20231205 | 181100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 64 | 20231205 | 181000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 65 | 20231205 | 180900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 66 | 20231205 | 180800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 67 | 20231205 | 180700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 68 | 20231205 | 180600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 69 | 20231205 | 180500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 70 | 20231205 | 180400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 71 | 20231205 | 180300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 72 | 20231205 | 180200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 73 | 20231205 | 180100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 74 | 20231205 | 180000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 75 | 20231205 | 175900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 76 | 20231205 | 175800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 77 | 20231205 | 175700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 78 | 20231205 | 175600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 79 | 20231205 | 175500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 80 | 20231205 | 175400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 81 | 20231205 | 175300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 82 | 20231205 | 175200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 83 | 20231205 | 175100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 84 | 20231205 | 175000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 85 | 20231205 | 174900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 86 | 20231205 | 174800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 87 | 20231205 | 174700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 88 | 20231205 | 174600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 89 | 20231205 | 174500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 90 | 20231205 | 174400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 91 | 20231205 | 174300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 92 | 20231205 | 174200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 5910 |
| 93 | 20231205 | 174100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 94 | 20231205 | 174000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 95 | 20231205 | 173900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 96 | 20231205 | 173800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 97 | 20231205 | 173700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 98 | 20231205 | 173600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 99 | 20231205 | 173500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 100 | 20231205 | 173400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 101 | 20231205 | 173300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 102 | 20231205 | 173200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 103 | 20231205 | 173100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 104 | 20231205 | 173000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 105 | 20231205 | 172900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 106 | 20231205 | 172800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 107 | 20231205 | 172700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 108 | 20231205 | 172600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 109 | 20231205 | 172500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 110 | 20231205 | 172400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 111 | 20231205 | 172300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 112 | 20231205 | 172200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 113 | 20231205 | 172100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 114 | 20231205 | 172000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 115 | 20231205 | 171900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 116 | 20231205 | 171800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 117 | 20231205 | 171700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 118 | 20231205 | 171600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 119 | 20231205 | 171500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 120 | 20231205 | 171400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 121 | 20231205 | 171300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 122 | 20231205 | 171200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 5910 |
| 123 | 20231205 | 171100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 124 | 20231205 | 171000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 125 | 20231205 | 170900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 126 | 20231205 | 170800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 127 | 20231205 | 170700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 128 | 20231205 | 170600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 129 | 20231205 | 170500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 130 | 20231205 | 170400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 131 | 20231205 | 170300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 132 | 20231205 | 170200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 133 | 20231205 | 170100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 134 | 20231205 | 170000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 135 | 20231205 | 165900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 136 | 20231205 | 165800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 137 | 20231205 | 165700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 138 | 20231205 | 165600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 139 | 20231205 | 165500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 140 | 20231205 | 165400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 141 | 20231205 | 165300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 142 | 20231205 | 165200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 143 | 20231205 | 165100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 144 | 20231205 | 165000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 145 | 20231205 | 164900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 146 | 20231205 | 164800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 147 | 20231205 | 164700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 148 | 20231205 | 164600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 149 | 20231205 | 164500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 150 | 20231205 | 164400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 151 | 20231205 | 164300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 152 | 20231205 | 164200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 5910 |
| 153 | 20231205 | 164100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 154 | 20231205 | 164000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 155 | 20231205 | 163900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 156 | 20231205 | 163800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 157 | 20231205 | 163700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 158 | 20231205 | 163600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 159 | 20231205 | 163500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 160 | 20231205 | 163400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 161 | 20231205 | 163300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 162 | 20231205 | 163200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 163 | 20231205 | 163100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 164 | 20231205 | 163000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 165 | 20231205 | 162900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 166 | 20231205 | 162800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 167 | 20231205 | 162700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 168 | 20231205 | 162600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 169 | 20231205 | 162500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 170 | 20231205 | 162400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 171 | 20231205 | 162300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 172 | 20231205 | 162200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 173 | 20231205 | 162100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 174 | 20231205 | 162000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 175 | 20231205 | 161900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 176 | 20231205 | 161800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 177 | 20231205 | 161700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 178 | 20231205 | 161600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 179 | 20231205 | 161500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 180 | 20231205 | 161400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 181 | 20231205 | 161300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 182 | 20231205 | 161200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 5910 |
| 183 | 20231205 | 161100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 184 | 20231205 | 161000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 185 | 20231205 | 160900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 186 | 20231205 | 160800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 187 | 20231205 | 160700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 188 | 20231205 | 160600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 189 | 20231205 | 160500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 190 | 20231205 | 160400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 191 | 20231205 | 160300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 192 | 20231205 | 160200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 193 | 20231205 | 160100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 194 | 20231205 | 160000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 195 | 20231205 | 155900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 196 | 20231205 | 155800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 197 | 20231205 | 155700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 198 | 20231205 | 155600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 199 | 20231205 | 155500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 200 | 20231205 | 155400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 201 | 20231205 | 155300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 202 | 20231205 | 155200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 203 | 20231205 | 155100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 204 | 20231205 | 155000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 205 | 20231205 | 154900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 206 | 20231205 | 154800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 207 | 20231205 | 154700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 208 | 20231205 | 154600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 209 | 20231205 | 154500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 210 | 20231205 | 154400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 211 | 20231205 | 154300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 212 | 20231205 | 154200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 5910 |
| 213 | 20231205 | 154100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 214 | 20231205 | 154000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 215 | 20231205 | 153900 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 216 | 20231205 | 153800 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 217 | 20231205 | 153700 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 218 | 20231205 | 153600 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 219 | 20231205 | 153500 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 220 | 20231205 | 153400 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 221 | 20231205 | 153300 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 222 | 20231205 | 153200 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 223 | 20231205 | 153100 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 0 |
| 224 | 20231205 | 153000 | 3015659810 | 14400 | 14400 | 14400 | 14400 | 5910 |
| 225 | 20231205 | 152900 | 2930555810 | 14410 | 14410 | 14410 | 14410 | 0 |
| 226 | 20231205 | 152800 | 2930555810 | 14410 | 14410 | 14410 | 14410 | 0 |
| 227 | 20231205 | 152700 | 2930555810 | 14410 | 14410 | 14410 | 14410 | 0 |
| 228 | 20231205 | 152600 | 2930555810 | 14410 | 14410 | 14410 | 14410 | 0 |
| 229 | 20231205 | 152500 | 2930555810 | 14410 | 14410 | 14410 | 14410 | 0 |
| 230 | 20231205 | 152400 | 2930555810 | 14410 | 14410 | 14410 | 14410 | 0 |
| 231 | 20231205 | 152300 | 2930555810 | 14410 | 14410 | 14410 | 14410 | 0 |
| 232 | 20231205 | 152200 | 2930555810 | 14410 | 14410 | 14410 | 14410 | 0 |
| 233 | 20231205 | 152100 | 2930555810 | 14410 | 14410 | 14410 | 14410 | 0 |
| 234 | 20231205 | 152000 | 2930555810 | 14410 | 14410 | 14410 | 14410 | 0 |
| 235 | 20231205 | 151900 | 2930555810 | 14410 | 14470 | 14500 | 14410 | 2031 |
| 236 | 20231205 | 151800 | 2901218090 | 14470 | 14410 | 14470 | 14410 | 1228 |
| 237 | 20231205 | 151700 | 2883493370 | 14430 | 14440 | 14440 | 14400 | 742 |
| 238 | 20231205 | 151600 | 2872802150 | 14440 | 14450 | 14450 | 14400 | 844 |
| 239 | 20231205 | 151500 | 2860633700 | 14440 | 14440 | 14450 | 14410 | 1353 |
| 240 | 20231205 | 151400 | 2841115580 | 14410 | 14430 | 14440 | 14410 | 761 |
| 241 | 20231205 | 151300 | 2830133310 | 14430 | 14430 | 14440 | 14400 | 1139 |
| 242 | 20231205 | 151200 | 2813697990 | 14420 | 14390 | 14420 | 14380 | 1692 |
| 243 | 20231205 | 151100 | 2789333160 | 14390 | 14390 | 14400 | 14380 | 457 |
| 244 | 20231205 | 151000 | 2782757170 | 14390 | 14370 | 14390 | 14370 | 1350 |
| 245 | 20231205 | 150900 | 2763341820 | 14370 | 14400 | 14400 | 14370 | 446 |
| 246 | 20231205 | 150800 | 2756928410 | 14380 | 14410 | 14430 | 14380 | 1354 |
| 247 | 20231205 | 150700 | 2737421050 | 14400 | 14410 | 14410 | 14380 | 697 |
| 248 | 20231205 | 150600 | 2727387600 | 14390 | 14370 | 14410 | 14320 | 532 |
| 249 | 20231205 | 150500 | 2719756760 | 14300 | 14390 | 14420 | 14290 | 11002 |
| 250 | 20231205 | 150400 | 2562227820 | 14430 | 14380 | 14430 | 14370 | 1517 |
| 251 | 20231205 | 150300 | 2540414150 | 14380 | 14410 | 14420 | 14380 | 835 |
| 252 | 20231205 | 150200 | 2528390490 | 14390 | 14400 | 14410 | 14370 | 743 |
| 253 | 20231205 | 150100 | 2517700930 | 14400 | 14410 | 14420 | 14370 | 2198 |
| 254 | 20231205 | 150000 | 2486058340 | 14410 | 14410 | 14420 | 14410 | 247 |
| 255 | 20231205 | 145900 | 2482497400 | 14410 | 14420 | 14430 | 14410 | 835 |
| 256 | 20231205 | 145800 | 2470451240 | 14420 | 14410 | 14430 | 14410 | 741 |
| 257 | 20231205 | 145700 | 2459768030 | 14410 | 14440 | 14450 | 14410 | 1990 |
| 258 | 20231205 | 145600 | 2431055660 | 14440 | 14440 | 14450 | 14430 | 435 |
| 259 | 20231205 | 145500 | 2424772690 | 14440 | 14440 | 14470 | 14440 | 449 |
| 260 | 20231205 | 145400 | 2418284900 | 14440 | 14450 | 14490 | 14440 | 281 |
| 261 | 20231205 | 145300 | 2414219980 | 14440 | 14440 | 14490 | 14440 | 485 |
| 262 | 20231205 | 145200 | 2407207630 | 14440 | 14440 | 14510 | 14440 | 528 |
| 263 | 20231205 | 145100 | 2399573900 | 14430 | 14470 | 14510 | 14430 | 2413 |
| 264 | 20231205 | 145000 | 2364715080 | 14450 | 14450 | 14510 | 14450 | 1101 |
| 265 | 20231205 | 144900 | 2348790320 | 14460 | 14480 | 14490 | 14440 | 1429 |
| 266 | 20231205 | 144800 | 2328120260 | 14480 | 14490 | 14490 | 14480 | 508 |
| 267 | 20231205 | 144700 | 2320760800 | 14490 | 14490 | 14490 | 14490 | 6 |
| 268 | 20231205 | 144600 | 2320673860 | 14490 | 14480 | 14510 | 14480 | 986 |
| 269 | 20231205 | 144500 | 2306393230 | 14460 | 14470 | 14490 | 14450 | 2168 |
| 270 | 20231205 | 144400 | 2275027520 | 14470 | 14470 | 14480 | 14470 | 333 |
| 271 | 20231205 | 144300 | 2270208940 | 14480 | 14490 | 14490 | 14470 | 701 |
| 272 | 20231205 | 144200 | 2260055620 | 14480 | 14480 | 14480 | 14480 | 6 |
| 273 | 20231205 | 144100 | 2259968740 | 14510 | 14480 | 14510 | 14480 | 634 |
| 274 | 20231205 | 144000 | 2250781910 | 14490 | 14470 | 14490 | 14470 | 476 |
| 275 | 20231205 | 143900 | 2243887050 | 14500 | 14480 | 14500 | 14470 | 299 |
| 276 | 20231205 | 143800 | 2239555220 | 14500 | 14470 | 14500 | 14470 | 48 |
| 277 | 20231205 | 143700 | 2238859940 | 14460 | 14470 | 14470 | 14460 | 22 |
| 278 | 20231205 | 143600 | 2238541640 | 14450 | 14480 | 14510 | 14450 | 998 |
| 279 | 20231205 | 143500 | 2224109950 | 14470 | 14480 | 14480 | 14470 | 136 |
| 280 | 20231205 | 143400 | 2222141980 | 14500 | 14460 | 14510 | 14460 | 1923 |
| 281 | 20231205 | 143300 | 2194283970 | 14460 | 14490 | 14490 | 14460 | 141 |
| 282 | 20231205 | 143200 | 2192242810 | 14490 | 14470 | 14490 | 14470 | 9 |
| 283 | 20231205 | 143100 | 2192112520 | 14470 | 14480 | 14500 | 14470 | 331 |
| 284 | 20231205 | 143000 | 2187317280 | 14500 | 14510 | 14510 | 14480 | 404 |
| 285 | 20231205 | 142900 | 2181464940 | 14500 | 14510 | 14530 | 14480 | 564 |
| 286 | 20231205 | 142800 | 2173283880 | 14500 | 14500 | 14500 | 14500 | 170 |
| 287 | 20231205 | 142700 | 2170818880 | 14500 | 14480 | 14500 | 14480 | 239 |
| 288 | 20231205 | 142600 | 2167356990 | 14490 | 14500 | 14500 | 14480 | 408 |
| 289 | 20231205 | 142500 | 2161447010 | 14490 | 14500 | 14500 | 14490 | 995 |
| 290 | 20231205 | 142400 | 2147020590 | 14500 | 14510 | 14510 | 14500 | 89 |
| 291 | 20231205 | 142300 | 2145729960 | 14530 | 14510 | 14530 | 14500 | 1335 |
| 292 | 20231205 | 142200 | 2126365110 | 14510 | 14510 | 14520 | 14510 | 158 |
| 293 | 20231205 | 142100 | 2124072290 | 14510 | 14510 | 14510 | 14510 | 500 |
| 294 | 20231205 | 142000 | 2116817290 | 14510 | 14520 | 14540 | 14510 | 120 |
| 295 | 20231205 | 141900 | 2115075320 | 14520 | 14510 | 14540 | 14510 | 105 |
| 296 | 20231205 | 141800 | 2113551400 | 14510 | 14510 | 14510 | 14510 | 137 |
| 297 | 20231205 | 141700 | 2111563530 | 14510 | 14510 | 14510 | 14500 | 77 |
| 298 | 20231205 | 141600 | 2110446730 | 14510 | 14530 | 14540 | 14500 | 539 |
| 299 | 20231205 | 141500 | 2102626500 | 14530 | 14500 | 14530 | 14500 | 58 |
| 300 | 20231205 | 141400 | 2101783790 | 14530 | 14510 | 14540 | 14500 | 1472 |
| 301 | 20231205 | 141300 | 2080434150 | 14520 | 14510 | 14520 | 14500 | 755 |
| 302 | 20231205 | 141200 | 2069473580 | 14510 | 14530 | 14540 | 14510 | 1444 |
| 303 | 20231205 | 141100 | 2048514980 | 14530 | 14530 | 14530 | 14530 | 242 |
| 304 | 20231205 | 141000 | 2044998720 | 14530 | 14530 | 14540 | 14530 | 260 |
| 305 | 20231205 | 140900 | 2041220860 | 14530 | 14540 | 14540 | 14530 | 90 |
| 306 | 20231205 | 140800 | 2039912820 | 14530 | 14530 | 14530 | 14530 | 274 |
| 307 | 20231205 | 140700 | 2035931600 | 14530 | 14540 | 14550 | 14530 | 372 |
| 308 | 20231205 | 140600 | 2030521450 | 14550 | 14550 | 14550 | 14540 | 634 |
| 309 | 20231205 | 140500 | 2021298250 | 14540 | 14580 | 14580 | 14540 | 762 |
| 310 | 20231205 | 140400 | 2010208200 | 14580 | 14560 | 14580 | 14560 | 122 |
| 311 | 20231205 | 140300 | 2008431600 | 14570 | 14570 | 14570 | 14570 | 25 |
| 312 | 20231205 | 140200 | 2008067350 | 14570 | 14600 | 14600 | 14570 | 1142 |
| 313 | 20231205 | 140100 | 1991408840 | 14600 | 14610 | 14620 | 14600 | 2334 |
| 314 | 20231205 | 140000 | 1957321910 | 14620 | 14630 | 14630 | 14620 | 613 |
| 315 | 20231205 | 135900 | 1948359700 | 14630 | 14630 | 14630 | 14630 | 171 |
| 316 | 20231205 | 135800 | 1945857970 | 14650 | 14610 | 14650 | 14610 | 265 |
| 317 | 20231205 | 135700 | 1941980460 | 14610 | 14650 | 14650 | 14610 | 2617 |
| 318 | 20231205 | 135600 | 1903684930 | 14660 | 14660 | 14660 | 14650 | 378 |
| 319 | 20231205 | 135500 | 1898144680 | 14660 | 14670 | 14670 | 14660 | 458 |
| 320 | 20231205 | 135400 | 1891425880 | 14670 | 14670 | 14680 | 14670 | 107 |
| 321 | 20231205 | 135300 | 1889856090 | 14670 | 14670 | 14670 | 14670 | 36 |
| 322 | 20231205 | 135200 | 1889327970 | 14670 | 14670 | 14670 | 14670 | 15 |
| 323 | 20231205 | 135100 | 1889107920 | 14680 | 14680 | 14680 | 14680 | 10 |
| 324 | 20231205 | 135000 | 1888961120 | 14670 | 14680 | 14680 | 14670 | 200 |
| 325 | 20231205 | 134900 | 1886025680 | 14680 | 14690 | 14700 | 14670 | 885 |
| 326 | 20231205 | 134800 | 1873035820 | 14690 | 14680 | 14690 | 14670 | 1730 |
| 327 | 20231205 | 134700 | 1847649650 | 14680 | 14680 | 14680 | 14670 | 210 |
| 328 | 20231205 | 134600 | 1844566910 | 14670 | 14660 | 14680 | 14660 | 305 |
| 329 | 20231205 | 134500 | 1840092620 | 14660 | 14660 | 14660 | 14650 | 237 |
| 330 | 20231205 | 134400 | 1836618260 | 14660 | 14660 | 14660 | 14650 | 141 |
| 331 | 20231205 | 134300 | 1834551260 | 14660 | 14670 | 14670 | 14660 | 29 |
| 332 | 20231205 | 134200 | 1834125960 | 14670 | 14660 | 14670 | 14650 | 321 |
| 333 | 20231205 | 134100 | 1829422400 | 14660 | 14670 | 14690 | 14660 | 602 |
| 334 | 20231205 | 134000 | 1820595730 | 14670 | 14680 | 14680 | 14670 | 890 |
| 335 | 20231205 | 133900 | 1807532040 | 14680 | 14690 | 14700 | 14680 | 200 |
| 336 | 20231205 | 133800 | 1804593600 | 14690 | 14700 | 14700 | 14690 | 534 |
| 337 | 20231205 | 133700 | 1796744530 | 14700 | 14740 | 14740 | 14690 | 2385 |
| 338 | 20231205 | 133600 | 1761675930 | 14730 | 14730 | 14770 | 14720 | 658 |
| 339 | 20231205 | 133500 | 1751987680 | 14740 | 14750 | 14780 | 14740 | 253 |
| 340 | 20231205 | 133400 | 1748258110 | 14750 | 14770 | 14770 | 14750 | 341 |
| 341 | 20231205 | 133300 | 1743226010 | 14770 | 14770 | 14770 | 14770 | 23 |
| 342 | 20231205 | 133200 | 1742886300 | 14770 | 14770 | 14780 | 14770 | 48 |
| 343 | 20231205 | 133100 | 1742177330 | 14770 | 14770 | 14780 | 14770 | 95 |
| 344 | 20231205 | 133000 | 1740774170 | 14770 | 14770 | 14770 | 14760 | 161 |
| 345 | 20231205 | 132900 | 1738396920 | 14760 | 14770 | 14770 | 14760 | 79 |
| 346 | 20231205 | 132800 | 1737230150 | 14760 | 14770 | 14770 | 14760 | 149 |
| 347 | 20231205 | 132700 | 1735030020 | 14780 | 14780 | 14780 | 14770 | 143 |
| 348 | 20231205 | 132600 | 1732916540 | 14780 | 14780 | 14790 | 14780 | 66 |
| 349 | 20231205 | 132500 | 1731940540 | 14790 | 14760 | 14800 | 14760 | 57 |
| 350 | 20231205 | 132400 | 1731097190 | 14800 | 14790 | 14800 | 14760 | 308 |
| 351 | 20231205 | 132300 | 1726544780 | 14800 | 14790 | 14800 | 14790 | 99 |
| 352 | 20231205 | 132200 | 1725080020 | 14790 | 14790 | 14800 | 14790 | 193 |
| 353 | 20231205 | 132100 | 1722224640 | 14790 | 14800 | 14800 | 14780 | 88 |
| 354 | 20231205 | 132000 | 1720922470 | 14800 | 14790 | 14800 | 14770 | 118 |
| 355 | 20231205 | 131900 | 1719177360 | 14790 | 14800 | 14800 | 14750 | 83 |
| 356 | 20231205 | 131800 | 1717949350 | 14730 | 14770 | 14800 | 14730 | 1462 |
| 357 | 20231205 | 131700 | 1696405050 | 14800 | 14770 | 14800 | 14760 | 92 |
| 358 | 20231205 | 131600 | 1695044320 | 14770 | 14770 | 14800 | 14770 | 193 |
| 359 | 20231205 | 131500 | 1692193680 | 14800 | 14800 | 14800 | 14760 | 134 |
| 360 | 20231205 | 131400 | 1690211350 | 14800 | 14760 | 14800 | 14730 | 201 |
| 361 | 20231205 | 131300 | 1687246500 | 14800 | 14800 | 14820 | 14760 | 468 |
| 362 | 20231205 | 131200 | 1680329330 | 14800 | 14830 | 14830 | 14800 | 57 |
| 363 | 20231205 | 131100 | 1679484200 | 14830 | 14830 | 14830 | 14790 | 153 |
| 364 | 20231205 | 131000 | 1677216910 | 14790 | 14840 | 14840 | 14790 | 82 |
| 365 | 20231205 | 130900 | 1676000880 | 14790 | 14840 | 14840 | 14790 | 57 |
| 366 | 20231205 | 130800 | 1675155300 | 14840 | 14770 | 14840 | 14770 | 62 |
| 367 | 20231205 | 130700 | 1674235640 | 14840 | 14770 | 14850 | 14750 | 110 |
| 368 | 20231205 | 130600 | 1672603400 | 14770 | 14830 | 14840 | 14770 | 96 |
| 369 | 20231205 | 130500 | 1671180920 | 14840 | 14770 | 14840 | 14770 | 56 |
| 370 | 20231205 | 130400 | 1670350300 | 14850 | 14790 | 14870 | 14790 | 105 |
| 371 | 20231205 | 130300 | 1668791530 | 14860 | 14850 | 14880 | 14730 | 2083 |
| 372 | 20231205 | 130200 | 1637959890 | 14880 | 14860 | 14880 | 14850 | 215 |
| 373 | 20231205 | 130100 | 1634764450 | 14850 | 14860 | 14860 | 14850 | 57 |
| 374 | 20231205 | 130000 | 1633917490 | 14860 | 14840 | 14860 | 14840 | 253 |
| 375 | 20231205 | 125900 | 1630159080 | 14850 | 14840 | 14860 | 14840 | 258 |
| 376 | 20231205 | 125800 | 1626329180 | 14840 | 14850 | 14850 | 14830 | 180 |
| 377 | 20231205 | 125700 | 1623657500 | 14850 | 14830 | 14850 | 14820 | 151 |
| 378 | 20231205 | 125600 | 1621416950 | 14840 | 14820 | 14850 | 14820 | 113 |
| 379 | 20231205 | 125500 | 1619739920 | 14830 | 14830 | 14830 | 14820 | 137 |
| 380 | 20231205 | 125400 | 1617708900 | 14830 | 14820 | 14830 | 14810 | 97 |
| 381 | 20231205 | 125300 | 1616271050 | 14830 | 14820 | 14830 | 14810 | 143 |
| 382 | 20231205 | 125200 | 1614151970 | 14820 | 14820 | 14830 | 14810 | 104 |
| 383 | 20231205 | 125100 | 1612610540 | 14820 | 14830 | 14830 | 14810 | 59 |
| 384 | 20231205 | 125000 | 1611735710 | 14830 | 14820 | 14830 | 14810 | 174 |
| 385 | 20231205 | 124900 | 1609156220 | 14830 | 14830 | 14830 | 14820 | 164 |
| 386 | 20231205 | 124800 | 1606724370 | 14830 | 14830 | 14830 | 14810 | 100 |
| 387 | 20231205 | 124700 | 1605241910 | 14830 | 14830 | 14830 | 14790 | 179 |
| 388 | 20231205 | 124600 | 1602590340 | 14800 | 14780 | 14830 | 14780 | 388 |
| 389 | 20231205 | 124500 | 1596851970 | 14780 | 14830 | 14830 | 14760 | 137 |
| 390 | 20231205 | 124400 | 1594824970 | 14830 | 14820 | 14830 | 14790 | 79 |
| 391 | 20231205 | 124300 | 1593654890 | 14830 | 14770 | 14830 | 14770 | 87 |
| 392 | 20231205 | 124200 | 1592366310 | 14860 | 14840 | 14880 | 14730 | 4276 |
| 393 | 20231205 | 124100 | 1529189050 | 14840 | 14840 | 14840 | 14830 | 83 |
| 394 | 20231205 | 124000 | 1527957590 | 14840 | 14830 | 14840 | 14810 | 135 |
| 395 | 20231205 | 123900 | 1525955330 | 14830 | 14830 | 14830 | 14820 | 102 |
| 396 | 20231205 | 123800 | 1524442940 | 14830 | 14840 | 14840 | 14830 | 114 |
| 397 | 20231205 | 123700 | 1522751710 | 14840 | 14820 | 14840 | 14810 | 133 |
| 398 | 20231205 | 123600 | 1520780240 | 14840 | 14830 | 14840 | 14810 | 150 |
| 399 | 20231205 | 123500 | 1518556420 | 14830 | 14820 | 14840 | 14820 | 85 |
| 400 | 20231205 | 123400 | 1517295410 | 14820 | 14840 | 14840 | 14820 | 71 |
| 401 | 20231205 | 123300 | 1516242190 | 14840 | 14810 | 14840 | 14810 | 159 |
| 402 | 20231205 | 123200 | 1513885390 | 14830 | 14820 | 14830 | 14820 | 88 |
| 403 | 20231205 | 123100 | 1512580610 | 14830 | 14810 | 14840 | 14810 | 212 |
| 404 | 20231205 | 123000 | 1509437980 | 14840 | 14810 | 14840 | 14810 | 117 |
| 405 | 20231205 | 122900 | 1507703470 | 14810 | 14840 | 14840 | 14810 | 1008 |
| 406 | 20231205 | 122800 | 1492767270 | 14840 | 14840 | 14840 | 14830 | 101 |
| 407 | 20231205 | 122700 | 1491268690 | 14840 | 14840 | 14870 | 14830 | 162 |
| 408 | 20231205 | 122600 | 1488863300 | 14830 | 14840 | 14870 | 14830 | 126 |
| 409 | 20231205 | 122500 | 1486992230 | 14830 | 14820 | 14870 | 14820 | 103 |
| 410 | 20231205 | 122400 | 1485463340 | 14820 | 14870 | 14870 | 14820 | 68 |
| 411 | 20231205 | 122300 | 1484452920 | 14870 | 14860 | 14870 | 14830 | 1125 |
| 412 | 20231205 | 122200 | 1467735750 | 14860 | 14820 | 14860 | 14810 | 128 |
| 413 | 20231205 | 122100 | 1465835820 | 14820 | 14820 | 14850 | 14820 | 97 |
| 414 | 20231205 | 122000 | 1464397010 | 14820 | 14810 | 14860 | 14810 | 101 |
| 415 | 20231205 | 121900 | 1462898430 | 14810 | 14800 | 14860 | 14800 | 96 |
| 416 | 20231205 | 121800 | 1461474310 | 14860 | 14810 | 14860 | 14800 | 150 |
| 417 | 20231205 | 121700 | 1459249520 | 14820 | 14820 | 14860 | 14810 | 108 |
| 418 | 20231205 | 121600 | 1457648750 | 14860 | 14820 | 14860 | 14810 | 89 |
| 419 | 20231205 | 121500 | 1456328490 | 14820 | 14810 | 14860 | 14810 | 77 |
| 420 | 20231205 | 121400 | 1455185510 | 14800 | 14810 | 14860 | 14800 | 280 |
| 421 | 20231205 | 121300 | 1451038800 | 14810 | 14820 | 14870 | 14810 | 232 |
| 422 | 20231205 | 121200 | 1447599330 | 14810 | 14810 | 14840 | 14810 | 704 |
| 423 | 20231205 | 121100 | 1437172380 | 14810 | 14810 | 14810 | 14800 | 154 |
| 424 | 20231205 | 121000 | 1434891890 | 14810 | 14830 | 14830 | 14800 | 759 |
| 425 | 20231205 | 120900 | 1423646800 | 14840 | 14870 | 14870 | 14830 | 154 |
| 426 | 20231205 | 120800 | 1421360120 | 14850 | 14830 | 14870 | 14830 | 240 |
| 427 | 20231205 | 120700 | 1417798320 | 14830 | 14840 | 14870 | 14830 | 306 |
| 428 | 20231205 | 120600 | 1413259400 | 14840 | 14830 | 14870 | 14820 | 481 |
| 429 | 20231205 | 120500 | 1406125920 | 14840 | 14840 | 14870 | 14840 | 130 |
| 430 | 20231205 | 120400 | 1404193840 | 14840 | 14850 | 14870 | 14840 | 3025 |
| 431 | 20231205 | 120300 | 1359271900 | 14850 | 14840 | 14870 | 14840 | 95 |
| 432 | 20231205 | 120200 | 1357860770 | 14850 | 14840 | 14860 | 14840 | 101 |
| 433 | 20231205 | 120100 | 1356360640 | 14840 | 14850 | 14850 | 14840 | 176 |
| 434 | 20231205 | 120000 | 1353747670 | 14850 | 14850 | 14850 | 14840 | 158 |
| 435 | 20231205 | 115900 | 1351401630 | 14860 | 14860 | 14880 | 14850 | 948 |
| 436 | 20231205 | 115800 | 1337321920 | 14850 | 14850 | 14880 | 14850 | 109 |
| 437 | 20231205 | 115700 | 1335701470 | 14880 | 14870 | 14880 | 14850 | 884 |
| 438 | 20231205 | 115600 | 1322566800 | 14880 | 14880 | 14880 | 14870 | 143 |
| 439 | 20231205 | 115500 | 1320439370 | 14860 | 14860 | 14880 | 14860 | 850 |
| 440 | 20231205 | 115400 | 1307806810 | 14860 | 14870 | 14880 | 14860 | 288 |
| 441 | 20231205 | 115300 | 1303524210 | 14880 | 14880 | 14910 | 14870 | 118 |
| 442 | 20231205 | 115200 | 1301767030 | 14870 | 14910 | 14910 | 14870 | 204 |
| 443 | 20231205 | 115100 | 1298729190 | 14890 | 14880 | 14910 | 14880 | 96 |
| 444 | 20231205 | 115000 | 1297299810 | 14890 | 14910 | 14920 | 14880 | 130 |
| 445 | 20231205 | 114900 | 1295362370 | 14910 | 14890 | 14910 | 14880 | 75 |
| 446 | 20231205 | 114800 | 1294244700 | 14920 | 14880 | 14920 | 14880 | 105 |
| 447 | 20231205 | 114700 | 1292680970 | 14920 | 14890 | 14930 | 14870 | 147 |
| 448 | 20231205 | 114600 | 1290490580 | 14900 | 14940 | 14940 | 14880 | 91 |
| 449 | 20231205 | 114500 | 1289132600 | 14870 | 14890 | 14940 | 14870 | 749 |
| 450 | 20231205 | 114400 | 1277982690 | 14880 | 14910 | 14940 | 14880 | 462 |
| 451 | 20231205 | 114300 | 1271091060 | 14910 | 14910 | 14910 | 14900 | 169 |
| 452 | 20231205 | 114200 | 1268571530 | 14910 | 14900 | 14910 | 14890 | 793 |
| 453 | 20231205 | 114100 | 1256755450 | 14880 | 14890 | 14900 | 14880 | 144 |
| 454 | 20231205 | 114000 | 1254611680 | 14890 | 14880 | 14900 | 14880 | 101 |
| 455 | 20231205 | 113900 | 1253108400 | 14900 | 14870 | 14900 | 14870 | 177 |
| 456 | 20231205 | 113800 | 1250472510 | 14880 | 14890 | 14900 | 14880 | 328 |
| 457 | 20231205 | 113700 | 1245589620 | 14900 | 14900 | 14900 | 14890 | 256 |
| 458 | 20231205 | 113600 | 1241776500 | 14890 | 14880 | 14900 | 14880 | 304 |
| 459 | 20231205 | 113500 | 1237249350 | 14890 | 14890 | 14890 | 14880 | 103 |
| 460 | 20231205 | 113400 | 1235715970 | 14880 | 14880 | 14890 | 14870 | 156 |
| 461 | 20231205 | 113300 | 1233394660 | 14880 | 14880 | 14890 | 14870 | 2283 |
| 462 | 20231205 | 113200 | 1199434370 | 14890 | 14890 | 14890 | 14880 | 106 |
| 463 | 20231205 | 113100 | 1197856290 | 14890 | 14880 | 14890 | 14870 | 100 |
| 464 | 20231205 | 113000 | 1196367950 | 14890 | 14890 | 14890 | 14870 | 136 |
| 465 | 20231205 | 112900 | 1194343410 | 14880 | 14880 | 14890 | 14880 | 165 |
| 466 | 20231205 | 112800 | 1191887790 | 14870 | 14880 | 14890 | 14870 | 88 |
| 467 | 20231205 | 112700 | 1190578030 | 14870 | 14870 | 14900 | 14870 | 110 |
| 468 | 20231205 | 112600 | 1188941060 | 14880 | 14880 | 14900 | 14870 | 82 |
| 469 | 20231205 | 112500 | 1187720280 | 14900 | 14860 | 14900 | 14860 | 295 |
| 470 | 20231205 | 112400 | 1183331420 | 14900 | 14870 | 14900 | 14860 | 78 |
| 471 | 20231205 | 112300 | 1182170330 | 14860 | 14870 | 14870 | 14860 | 99 |
| 472 | 20231205 | 112200 | 1180698260 | 14890 | 14870 | 14890 | 14870 | 89 |
| 473 | 20231205 | 112100 | 1179373660 | 14900 | 14870 | 14900 | 14870 | 132 |
| 474 | 20231205 | 112000 | 1177408270 | 14870 | 14890 | 14900 | 14870 | 161 |
| 475 | 20231205 | 111900 | 1175012340 | 14870 | 14890 | 14900 | 14860 | 261 |
| 476 | 20231205 | 111800 | 1171127800 | 14890 | 14890 | 14890 | 14860 | 127 |
| 477 | 20231205 | 111700 | 1169238160 | 14890 | 14880 | 14890 | 14880 | 88 |
| 478 | 20231205 | 111600 | 1167928200 | 14880 | 14860 | 14880 | 14850 | 175 |
| 479 | 20231205 | 111500 | 1165326420 | 14850 | 14860 | 14860 | 14850 | 113 |
| 480 | 20231205 | 111400 | 1163647500 | 14850 | 14850 | 14860 | 14850 | 120 |
| 481 | 20231205 | 111300 | 1161864900 | 14850 | 14860 | 14870 | 14850 | 210 |
| 482 | 20231205 | 111200 | 1158743950 | 14850 | 14860 | 14880 | 14850 | 270 |
| 483 | 20231205 | 111100 | 1154727550 | 14850 | 14860 | 14870 | 14850 | 165 |
| 484 | 20231205 | 111000 | 1152275210 | 14860 | 14860 | 14860 | 14850 | 335 |
| 485 | 20231205 | 110900 | 1147298920 | 14860 | 14850 | 14860 | 14840 | 235 |
| 486 | 20231205 | 110800 | 1143807570 | 14850 | 14860 | 14860 | 14850 | 940 |
| 487 | 20231205 | 110700 | 1129847010 | 14860 | 14860 | 14860 | 14850 | 216 |
| 488 | 20231205 | 110600 | 1126638350 | 14860 | 14870 | 14870 | 14850 | 121 |
| 489 | 20231205 | 110500 | 1124839920 | 14860 | 14860 | 14880 | 14860 | 207 |
| 490 | 20231205 | 110400 | 1121761660 | 14870 | 14870 | 14880 | 14860 | 174 |
| 491 | 20231205 | 110300 | 1119173390 | 14870 | 14860 | 14880 | 14860 | 156 |
| 492 | 20231205 | 110200 | 1116854020 | 14850 | 14850 | 14880 | 14850 | 83 |
| 493 | 20231205 | 110100 | 1115619850 | 14880 | 14850 | 14880 | 14850 | 113 |
| 494 | 20231205 | 110000 | 1113939980 | 14880 | 14860 | 14880 | 14850 | 182 |
| 495 | 20231205 | 105900 | 1111234700 | 14880 | 14860 | 14880 | 14850 | 151 |
| 496 | 20231205 | 105800 | 1108989850 | 14860 | 14850 | 14870 | 14850 | 390 |
| 497 | 20231205 | 105700 | 1103196470 | 14860 | 14870 | 14870 | 14860 | 660 |
| 498 | 20231205 | 105600 | 1093388200 | 14880 | 14880 | 14880 | 14870 | 166 |
| 499 | 20231205 | 105500 | 1090918750 | 14880 | 14880 | 14880 | 14870 | 77 |
| 500 | 20231205 | 105400 | 1089773180 | 14880 | 14880 | 14890 | 14870 | 404 |
| 501 | 20231205 | 105300 | 1083761210 | 14890 | 14880 | 14890 | 14880 | 76 |
| 502 | 20231205 | 105200 | 1082629630 | 14890 | 14890 | 14900 | 14890 | 90 |
| 503 | 20231205 | 105100 | 1081288800 | 14900 | 14890 | 14900 | 14890 | 176 |
| 504 | 20231205 | 105000 | 1078666870 | 14890 | 14890 | 14900 | 14890 | 176 |
| 505 | 20231205 | 104900 | 1076044670 | 14900 | 14900 | 14900 | 14890 | 174 |
| 506 | 20231205 | 104800 | 1073452450 | 14890 | 14900 | 14900 | 14890 | 192 |
| 507 | 20231205 | 104700 | 1070592340 | 14900 | 14890 | 14900 | 14890 | 86 |
| 508 | 20231205 | 104600 | 1069311140 | 14900 | 14900 | 14900 | 14890 | 223 |
| 509 | 20231205 | 104500 | 1065988500 | 14890 | 14900 | 14900 | 14890 | 168 |
| 510 | 20231205 | 104400 | 1063485440 | 14900 | 14890 | 14900 | 14890 | 74 |
| 511 | 20231205 | 104300 | 1062382900 | 14900 | 14890 | 14900 | 14890 | 225 |
| 512 | 20231205 | 104200 | 1059032120 | 14890 | 14890 | 14900 | 14880 | 685 |
| 513 | 20231205 | 104100 | 1048829500 | 14890 | 14880 | 14890 | 14880 | 110 |
| 514 | 20231205 | 104000 | 1047191660 | 14890 | 14890 | 14890 | 14880 | 73 |
| 515 | 20231205 | 103900 | 1046104740 | 14870 | 14890 | 14890 | 14870 | 80 |
| 516 | 20231205 | 103800 | 1044913660 | 14890 | 14880 | 14890 | 14850 | 539 |
| 517 | 20231205 | 103700 | 1036894610 | 14880 | 14890 | 14890 | 14860 | 182 |
| 518 | 20231205 | 103600 | 1034186100 | 14880 | 14850 | 14880 | 14850 | 144 |
| 519 | 20231205 | 103500 | 1032044280 | 14850 | 14850 | 14880 | 14850 | 155 |
| 520 | 20231205 | 103400 | 1029742140 | 14880 | 14880 | 14880 | 14840 | 282 |
| 521 | 20231205 | 103300 | 1025551730 | 14880 | 14860 | 14880 | 14860 | 61 |
| 522 | 20231205 | 103200 | 1024644170 | 14880 | 14880 | 14880 | 14850 | 157 |
| 523 | 20231205 | 103100 | 1022309060 | 14880 | 14870 | 14880 | 14850 | 301 |
| 524 | 20231205 | 103000 | 1017838190 | 14880 | 14870 | 14880 | 14870 | 89 |
| 525 | 20231205 | 102900 | 1016513930 | 14880 | 14880 | 14890 | 14860 | 744 |
| 526 | 20231205 | 102800 | 1005444830 | 14880 | 14880 | 14890 | 14880 | 565 |
| 527 | 20231205 | 102700 | 997037040 | 14860 | 14850 | 14890 | 14850 | 976 |
| 528 | 20231205 | 102600 | 982528070 | 14850 | 14850 | 14860 | 14850 | 175 |
| 529 | 20231205 | 102500 | 979929100 | 14850 | 14850 | 14860 | 14850 | 152 |
| 530 | 20231205 | 102400 | 977671100 | 14840 | 14860 | 14880 | 14840 | 1583 |
| 531 | 20231205 | 102300 | 954158300 | 14860 | 14870 | 14880 | 14860 | 192 |
| 532 | 20231205 | 102200 | 951304650 | 14870 | 14870 | 14870 | 14870 | 118 |
| 533 | 20231205 | 102100 | 949549990 | 14880 | 14890 | 14890 | 14870 | 240 |
| 534 | 20231205 | 102000 | 945978760 | 14910 | 14880 | 14910 | 14880 | 58 |
| 535 | 20231205 | 101900 | 945114800 | 14890 | 14900 | 14910 | 14880 | 188 |
| 536 | 20231205 | 101800 | 942314560 | 14920 | 14920 | 14920 | 14920 | 53 |
| 537 | 20231205 | 101700 | 941523800 | 14910 | 14910 | 14920 | 14910 | 57 |
| 538 | 20231205 | 101600 | 940673540 | 14910 | 14900 | 14920 | 14870 | 199 |
| 539 | 20231205 | 101500 | 937709070 | 14900 | 14910 | 14910 | 14870 | 564 |
| 540 | 20231205 | 101400 | 929315140 | 14910 | 14880 | 14910 | 14840 | 368 |
| 541 | 20231205 | 101300 | 923842570 | 14840 | 14860 | 14880 | 14830 | 1411 |
| 542 | 20231205 | 101200 | 902894700 | 14860 | 14860 | 14860 | 14850 | 75 |
| 543 | 20231205 | 101100 | 901780260 | 14860 | 14860 | 14860 | 14850 | 91 |
| 544 | 20231205 | 101000 | 900428060 | 14860 | 14860 | 14860 | 14840 | 398 |
| 545 | 20231205 | 100900 | 894518590 | 14860 | 14870 | 14880 | 14860 | 145 |
| 546 | 20231205 | 100800 | 892362150 | 14880 | 14870 | 14880 | 14840 | 531 |
| 547 | 20231205 | 100700 | 884468960 | 14880 | 14910 | 14910 | 14880 | 163 |
| 548 | 20231205 | 100600 | 882041710 | 14900 | 14920 | 14920 | 14890 | 515 |
| 549 | 20231205 | 100500 | 874364400 | 14910 | 14910 | 14920 | 14900 | 305 |
| 550 | 20231205 | 100400 | 869817980 | 14900 | 14910 | 14910 | 14900 | 185 |
| 551 | 20231205 | 100300 | 867059690 | 14910 | 14910 | 14920 | 14880 | 1383 |
| 552 | 20231205 | 100200 | 846452020 | 14920 | 14940 | 14940 | 14910 | 974 |
| 553 | 20231205 | 100100 | 831916350 | 14950 | 14940 | 14950 | 14930 | 155 |
| 554 | 20231205 | 100000 | 829600370 | 14950 | 14990 | 14990 | 14930 | 735 |
| 555 | 20231205 | 095900 | 818618480 | 14960 | 14980 | 15010 | 14960 | 164 |
| 556 | 20231205 | 095800 | 816162770 | 15010 | 15010 | 15010 | 14970 | 41 |
| 557 | 20231205 | 095700 | 815548400 | 15020 | 15030 | 15030 | 14970 | 443 |
| 558 | 20231205 | 095600 | 808910980 | 15000 | 15010 | 15050 | 14990 | 362 |
| 559 | 20231205 | 095500 | 803478780 | 15050 | 15030 | 15050 | 15010 | 211 |
| 560 | 20231205 | 095400 | 800305420 | 15040 | 15060 | 15060 | 15020 | 173 |
| 561 | 20231205 | 095300 | 797703460 | 15050 | 15030 | 15060 | 15000 | 4227 |
| 562 | 20231205 | 095200 | 734122690 | 15000 | 15060 | 15060 | 14970 | 2226 |
| 563 | 20231205 | 095100 | 700654170 | 15060 | 14960 | 15070 | 14920 | 12324 |
| 564 | 20231205 | 095000 | 515682470 | 14960 | 14980 | 14980 | 14940 | 335 |
| 565 | 20231205 | 094900 | 510666510 | 14990 | 14980 | 14990 | 14960 | 535 |
| 566 | 20231205 | 094800 | 502650760 | 14990 | 14990 | 15000 | 14950 | 511 |
| 567 | 20231205 | 094700 | 494999010 | 14990 | 14960 | 15000 | 14900 | 870 |
| 568 | 20231205 | 094600 | 481975110 | 14970 | 15000 | 15000 | 14970 | 766 |
| 569 | 20231205 | 094500 | 470494300 | 15000 | 14990 | 15000 | 14990 | 1033 |
| 570 | 20231205 | 094400 | 455005430 | 14990 | 14860 | 14990 | 14860 | 3274 |
| 571 | 20231205 | 094300 | 406201920 | 14860 | 14830 | 14860 | 14830 | 1170 |
| 572 | 20231205 | 094200 | 388827930 | 14830 | 14770 | 14830 | 14770 | 231 |
| 573 | 20231205 | 094100 | 385408320 | 14780 | 14780 | 14780 | 14780 | 24 |
| 574 | 20231205 | 094000 | 385053600 | 14780 | 14750 | 14780 | 14740 | 278 |
| 575 | 20231205 | 093900 | 380953200 | 14740 | 14720 | 14740 | 14720 | 487 |
| 576 | 20231205 | 093800 | 373774850 | 14730 | 14700 | 14740 | 14700 | 696 |
| 577 | 20231205 | 093700 | 363528620 | 14700 | 14700 | 14700 | 14680 | 596 |
| 578 | 20231205 | 093600 | 354772830 | 14700 | 14700 | 14700 | 14700 | 89 |
| 579 | 20231205 | 093500 | 353464530 | 14700 | 14700 | 14700 | 14700 | 144 |
| 580 | 20231205 | 093400 | 351347730 | 14700 | 14730 | 14730 | 14700 | 350 |
| 581 | 20231205 | 093300 | 346200580 | 14730 | 14700 | 14730 | 14700 | 259 |
| 582 | 20231205 | 093200 | 342392940 | 14740 | 14680 | 14740 | 14660 | 558 |
| 583 | 20231205 | 093100 | 334208140 | 14680 | 14750 | 14750 | 14670 | 2406 |
| 584 | 20231205 | 093000 | 298888300 | 14730 | 14710 | 14730 | 14710 | 213 |
| 585 | 20231205 | 092900 | 295753710 | 14710 | 14710 | 14710 | 14700 | 294 |
| 586 | 20231205 | 092800 | 291429770 | 14700 | 14720 | 14720 | 14700 | 1191 |
| 587 | 20231205 | 092700 | 273909990 | 14730 | 14740 | 14750 | 14730 | 454 |
| 588 | 20231205 | 092600 | 267217910 | 14750 | 14750 | 14750 | 14740 | 87 |
| 589 | 20231205 | 092500 | 265935430 | 14760 | 14760 | 14760 | 14760 | 1 |
| 590 | 20231205 | 092400 | 265920670 | 14760 | 14780 | 14780 | 14760 | 887 |
| 591 | 20231205 | 092300 | 252824090 | 14770 | 14780 | 14780 | 14770 | 653 |
| 592 | 20231205 | 092200 | 243173150 | 14780 | 14760 | 14780 | 14760 | 266 |
| 593 | 20231205 | 092100 | 239244430 | 14760 | 14730 | 14760 | 14730 | 470 |
| 594 | 20231205 | 092000 | 232316330 | 14730 | 14750 | 14750 | 14730 | 299 |
| 595 | 20231205 | 091900 | 227908320 | 14770 | 14780 | 14780 | 14770 | 85 |
| 596 | 20231205 | 091800 | 226652160 | 14780 | 14760 | 14780 | 14750 | 236 |
| 597 | 20231205 | 091700 | 223170780 | 14760 | 14740 | 14780 | 14740 | 614 |
| 598 | 20231205 | 091600 | 214115970 | 14740 | 14720 | 14740 | 14710 | 109 |
| 599 | 20231205 | 091500 | 212511120 | 14720 | 14720 | 14740 | 14720 | 62 |
| 600 | 20231205 | 091400 | 211598400 | 14720 | 14740 | 14740 | 14710 | 306 |
| 601 | 20231205 | 091300 | 207091430 | 14740 | 14670 | 14740 | 14660 | 2649 |
| 602 | 20231205 | 091200 | 168177550 | 14670 | 14660 | 14680 | 14660 | 680 |
| 603 | 20231205 | 091100 | 158207420 | 14660 | 14670 | 14670 | 14660 | 370 |
| 604 | 20231205 | 091000 | 152783000 | 14670 | 14680 | 14680 | 14660 | 337 |
| 605 | 20231205 | 090900 | 147838800 | 14680 | 14710 | 14710 | 14660 | 4664 |
| 606 | 20231205 | 090800 | 79357230 | 14710 | 14720 | 14740 | 14710 | 633 |
| 607 | 20231205 | 090700 | 70032710 | 14720 | 14740 | 14740 | 14720 | 584 |
| 608 | 20231205 | 090600 | 61428780 | 14740 | 14750 | 14810 | 14740 | 474 |
| 609 | 20231205 | 090500 | 54428050 | 14810 | 14830 | 14830 | 14750 | 55 |
| 610 | 20231205 | 090400 | 53615020 | 14840 | 14800 | 14840 | 14800 | 23 |
| 611 | 20231205 | 090300 | 53274500 | 14840 | 14800 | 14840 | 14710 | 1931 |
| 612 | 20231205 | 090200 | 24782610 | 14850 | 14810 | 14860 | 14800 | 675 |
| 613 | 20231205 | 090100 | 14768040 | 14860 | 14800 | 14860 | 14800 | 247 |
| 614 | 20231205 | 090000 | 11109680 | 14870 | 14880 | 14880 | 14790 | 537 |