30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 4767 |
| 3 | 20231208 | 190800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 4 | 20231208 | 190700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 5 | 20231208 | 190600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 6 | 20231208 | 190500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 7 | 20231208 | 190400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 8 | 20231208 | 190300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 9 | 20231208 | 190200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 10 | 20231208 | 190100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 11 | 20231208 | 190000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 12 | 20231208 | 185900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 13 | 20231208 | 185800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 14 | 20231208 | 185700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 15 | 20231208 | 185600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 16 | 20231208 | 185500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 17 | 20231208 | 185400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 18 | 20231208 | 185300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 19 | 20231208 | 185200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 20 | 20231208 | 185100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 21 | 20231208 | 185000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 22 | 20231208 | 184900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 23 | 20231208 | 184800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 24 | 20231208 | 184700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 25 | 20231208 | 184600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 26 | 20231208 | 184500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 27 | 20231208 | 184400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 28 | 20231208 | 184300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 29 | 20231208 | 184200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 30 | 20231208 | 184100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 31 | 20231208 | 184000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 32 | 20231208 | 183900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 4767 |
| 33 | 20231208 | 183800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 34 | 20231208 | 183700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 35 | 20231208 | 183600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 36 | 20231208 | 183500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 37 | 20231208 | 183400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 38 | 20231208 | 183300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 39 | 20231208 | 183200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 40 | 20231208 | 183100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 41 | 20231208 | 183000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 42 | 20231208 | 182900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 43 | 20231208 | 182800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 44 | 20231208 | 182700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 45 | 20231208 | 182600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 46 | 20231208 | 182500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 47 | 20231208 | 182400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 48 | 20231208 | 182300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 49 | 20231208 | 182200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 50 | 20231208 | 182100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 51 | 20231208 | 182000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 52 | 20231208 | 181900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 53 | 20231208 | 181800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 54 | 20231208 | 181700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 55 | 20231208 | 181600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 56 | 20231208 | 181500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 57 | 20231208 | 181400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 58 | 20231208 | 181300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 59 | 20231208 | 181200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 60 | 20231208 | 181100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 61 | 20231208 | 181000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 62 | 20231208 | 180900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 4767 |
| 63 | 20231208 | 180800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 64 | 20231208 | 180700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 65 | 20231208 | 180600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 66 | 20231208 | 180500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 67 | 20231208 | 180400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 68 | 20231208 | 180300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 69 | 20231208 | 180200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 70 | 20231208 | 180100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 71 | 20231208 | 180000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 72 | 20231208 | 175900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 73 | 20231208 | 175800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 74 | 20231208 | 175700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 75 | 20231208 | 175600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 76 | 20231208 | 175500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 77 | 20231208 | 175400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 78 | 20231208 | 175300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 79 | 20231208 | 175200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 80 | 20231208 | 175100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 81 | 20231208 | 175000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 82 | 20231208 | 174900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 83 | 20231208 | 174800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 84 | 20231208 | 174700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 85 | 20231208 | 174600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 86 | 20231208 | 174500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 87 | 20231208 | 174400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 88 | 20231208 | 174300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 89 | 20231208 | 174200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 90 | 20231208 | 174100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 91 | 20231208 | 174000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 92 | 20231208 | 173900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 4767 |
| 93 | 20231208 | 173800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 94 | 20231208 | 173700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 95 | 20231208 | 173600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 96 | 20231208 | 173500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 97 | 20231208 | 173400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 98 | 20231208 | 173300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 99 | 20231208 | 173200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 100 | 20231208 | 173100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 101 | 20231208 | 173000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 102 | 20231208 | 172900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 103 | 20231208 | 172800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 104 | 20231208 | 172700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 105 | 20231208 | 172600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 106 | 20231208 | 172500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 107 | 20231208 | 172400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 108 | 20231208 | 172300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 109 | 20231208 | 172200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 110 | 20231208 | 172100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 111 | 20231208 | 172000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 112 | 20231208 | 171900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 113 | 20231208 | 171800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 114 | 20231208 | 171700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 115 | 20231208 | 171600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 116 | 20231208 | 171500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 117 | 20231208 | 171400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 118 | 20231208 | 171300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 119 | 20231208 | 171200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 120 | 20231208 | 171100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 121 | 20231208 | 171000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 122 | 20231208 | 170900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 4767 |
| 123 | 20231208 | 170800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 124 | 20231208 | 170700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 125 | 20231208 | 170600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 126 | 20231208 | 170500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 127 | 20231208 | 170400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 128 | 20231208 | 170300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 129 | 20231208 | 170200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 130 | 20231208 | 170100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 131 | 20231208 | 170000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 132 | 20231208 | 165900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 133 | 20231208 | 165800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 134 | 20231208 | 165700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 135 | 20231208 | 165600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 136 | 20231208 | 165500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 137 | 20231208 | 165400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 138 | 20231208 | 165300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 139 | 20231208 | 165200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 140 | 20231208 | 165100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 141 | 20231208 | 165000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 142 | 20231208 | 164900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 143 | 20231208 | 164800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 144 | 20231208 | 164700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 145 | 20231208 | 164600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 146 | 20231208 | 164500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 147 | 20231208 | 164400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 148 | 20231208 | 164300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 149 | 20231208 | 164200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 150 | 20231208 | 164100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 151 | 20231208 | 164000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 152 | 20231208 | 163900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 4767 |
| 153 | 20231208 | 163800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 154 | 20231208 | 163700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 155 | 20231208 | 163600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 156 | 20231208 | 163500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 157 | 20231208 | 163400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 158 | 20231208 | 163300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 159 | 20231208 | 163200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 160 | 20231208 | 163100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 161 | 20231208 | 163000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 162 | 20231208 | 162900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 163 | 20231208 | 162800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 164 | 20231208 | 162700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 165 | 20231208 | 162600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 166 | 20231208 | 162500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 167 | 20231208 | 162400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 168 | 20231208 | 162300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 169 | 20231208 | 162200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 170 | 20231208 | 162100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 171 | 20231208 | 162000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 172 | 20231208 | 161900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 173 | 20231208 | 161800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 174 | 20231208 | 161700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 175 | 20231208 | 161600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 176 | 20231208 | 161500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 177 | 20231208 | 161400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 178 | 20231208 | 161300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 179 | 20231208 | 161200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 180 | 20231208 | 161100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 181 | 20231208 | 161000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 182 | 20231208 | 160900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 4767 |
| 183 | 20231208 | 160800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 184 | 20231208 | 160700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 185 | 20231208 | 160600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 186 | 20231208 | 160500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 187 | 20231208 | 160400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 188 | 20231208 | 160300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 189 | 20231208 | 160200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 190 | 20231208 | 160100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 191 | 20231208 | 160000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 192 | 20231208 | 155900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 193 | 20231208 | 155800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 194 | 20231208 | 155700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 195 | 20231208 | 155600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 196 | 20231208 | 155500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 197 | 20231208 | 155400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 198 | 20231208 | 155300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 199 | 20231208 | 155200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 200 | 20231208 | 155100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 201 | 20231208 | 155000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 202 | 20231208 | 154900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 203 | 20231208 | 154800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 204 | 20231208 | 154700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 205 | 20231208 | 154600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 206 | 20231208 | 154500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 207 | 20231208 | 154400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 208 | 20231208 | 154300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 209 | 20231208 | 154200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 210 | 20231208 | 154100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 211 | 20231208 | 154000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 212 | 20231208 | 153900 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 4767 |
| 213 | 20231208 | 153800 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 214 | 20231208 | 153700 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 215 | 20231208 | 153600 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 216 | 20231208 | 153500 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 217 | 20231208 | 153400 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 218 | 20231208 | 153300 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 219 | 20231208 | 153200 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 220 | 20231208 | 153100 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 0 |
| 221 | 20231208 | 153000 | 2045677050 | 7260 | 7260 | 7260 | 7260 | 4767 |
| 222 | 20231208 | 152900 | 2011068630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 223 | 20231208 | 152800 | 2011068630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 224 | 20231208 | 152700 | 2011068630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 225 | 20231208 | 152600 | 2011068630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 226 | 20231208 | 152500 | 2011068630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 227 | 20231208 | 152400 | 2011068630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 228 | 20231208 | 152300 | 2011068630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 229 | 20231208 | 152200 | 2011068630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 230 | 20231208 | 152100 | 2011068630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 231 | 20231208 | 152000 | 2011068630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 232 | 20231208 | 151900 | 2011068630 | 7280 | 7280 | 7290 | 7270 | 787 |
| 233 | 20231208 | 151800 | 2005337690 | 7290 | 7280 | 7290 | 7280 | 50 |
| 234 | 20231208 | 151700 | 2004973620 | 7280 | 7290 | 7290 | 7280 | 904 |
| 235 | 20231208 | 151600 | 1998384460 | 7270 | 7280 | 7280 | 7270 | 625 |
| 236 | 20231208 | 151500 | 1993834580 | 7280 | 7290 | 7290 | 7280 | 312 |
| 237 | 20231208 | 151400 | 1991563110 | 7280 | 7290 | 7290 | 7280 | 87 |
| 238 | 20231208 | 151300 | 1990929580 | 7290 | 7290 | 7290 | 7290 | 0 |
| 239 | 20231208 | 151200 | 1990929580 | 7290 | 7280 | 7290 | 7280 | 464 |
| 240 | 20231208 | 151100 | 1987551610 | 7280 | 7280 | 7280 | 7280 | 52 |
| 241 | 20231208 | 151000 | 1987173050 | 7290 | 7290 | 7290 | 7280 | 152 |
| 242 | 20231208 | 150900 | 1986064980 | 7290 | 7280 | 7290 | 7280 | 53 |
| 243 | 20231208 | 150800 | 1985678630 | 7290 | 7290 | 7290 | 7280 | 556 |
| 244 | 20231208 | 150700 | 1981626390 | 7290 | 7290 | 7290 | 7290 | 201 |
| 245 | 20231208 | 150600 | 1980161100 | 7280 | 7290 | 7290 | 7280 | 119 |
| 246 | 20231208 | 150500 | 1979293690 | 7290 | 7280 | 7290 | 7280 | 604 |
| 247 | 20231208 | 150400 | 1974896540 | 7280 | 7280 | 7290 | 7280 | 170 |
| 248 | 20231208 | 150300 | 1973658870 | 7290 | 7290 | 7290 | 7290 | 509 |
| 249 | 20231208 | 150200 | 1969948260 | 7280 | 7280 | 7290 | 7280 | 411 |
| 250 | 20231208 | 150100 | 1966956150 | 7290 | 7290 | 7290 | 7290 | 27 |
| 251 | 20231208 | 150000 | 1966759320 | 7290 | 7280 | 7290 | 7280 | 71 |
| 252 | 20231208 | 145900 | 1966242410 | 7290 | 7290 | 7290 | 7270 | 909 |
| 253 | 20231208 | 145800 | 1959619920 | 7290 | 7290 | 7290 | 7280 | 63 |
| 254 | 20231208 | 145700 | 1959161200 | 7280 | 7290 | 7290 | 7280 | 1450 |
| 255 | 20231208 | 145600 | 1948600400 | 7290 | 7290 | 7300 | 7290 | 341 |
| 256 | 20231208 | 145500 | 1946114010 | 7300 | 7300 | 7300 | 7300 | 150 |
| 257 | 20231208 | 145400 | 1945019010 | 7300 | 7300 | 7300 | 7300 | 200 |
| 258 | 20231208 | 145300 | 1943559010 | 7290 | 7290 | 7290 | 7290 | 0 |
| 259 | 20231208 | 145200 | 1943559010 | 7290 | 7300 | 7300 | 7290 | 205 |
| 260 | 20231208 | 145100 | 1942064510 | 7290 | 7290 | 7290 | 7290 | 124 |
| 261 | 20231208 | 145000 | 1941160550 | 7290 | 7300 | 7300 | 7290 | 710 |
| 262 | 20231208 | 144900 | 1935983650 | 7300 | 7300 | 7300 | 7300 | 274 |
| 263 | 20231208 | 144800 | 1933983450 | 7300 | 7290 | 7300 | 7280 | 1078 |
| 264 | 20231208 | 144700 | 1926125420 | 7290 | 7300 | 7300 | 7290 | 314 |
| 265 | 20231208 | 144600 | 1923836350 | 7280 | 7300 | 7300 | 7280 | 398 |
| 266 | 20231208 | 144500 | 1920938710 | 7280 | 7290 | 7290 | 7280 | 70 |
| 267 | 20231208 | 144400 | 1920428570 | 7300 | 7290 | 7300 | 7290 | 158 |
| 268 | 20231208 | 144300 | 1919275750 | 7300 | 7300 | 7310 | 7300 | 51 |
| 269 | 20231208 | 144200 | 1918903410 | 7300 | 7310 | 7310 | 7290 | 526 |
| 270 | 20231208 | 144100 | 1915065870 | 7310 | 7310 | 7310 | 7310 | 3 |
| 271 | 20231208 | 144000 | 1915043940 | 7310 | 7310 | 7310 | 7310 | 3 |
| 272 | 20231208 | 143900 | 1915022010 | 7300 | 7300 | 7310 | 7300 | 960 |
| 273 | 20231208 | 143800 | 1908013980 | 7300 | 7310 | 7310 | 7300 | 89 |
| 274 | 20231208 | 143700 | 1907363980 | 7300 | 7310 | 7310 | 7300 | 14 |
| 275 | 20231208 | 143600 | 1907261750 | 7310 | 7320 | 7320 | 7310 | 728 |
| 276 | 20231208 | 143500 | 1901940010 | 7310 | 7320 | 7320 | 7310 | 620 |
| 277 | 20231208 | 143400 | 1897407310 | 7320 | 7320 | 7320 | 7320 | 5 |
| 278 | 20231208 | 143300 | 1897370710 | 7320 | 7320 | 7320 | 7320 | 23 |
| 279 | 20231208 | 143200 | 1897202350 | 7320 | 7310 | 7320 | 7310 | 1314 |
| 280 | 20231208 | 143100 | 1887587730 | 7310 | 7300 | 7310 | 7300 | 1475 |
| 281 | 20231208 | 143000 | 1876817200 | 7290 | 7290 | 7290 | 7290 | 70 |
| 282 | 20231208 | 142900 | 1876306900 | 7300 | 7300 | 7300 | 7300 | 5 |
| 283 | 20231208 | 142800 | 1876270400 | 7300 | 7300 | 7300 | 7300 | 154 |
| 284 | 20231208 | 142700 | 1875146200 | 7300 | 7300 | 7300 | 7300 | 84 |
| 285 | 20231208 | 142600 | 1874533000 | 7290 | 7290 | 7290 | 7290 | 138 |
| 286 | 20231208 | 142500 | 1873526980 | 7280 | 7280 | 7290 | 7280 | 730 |
| 287 | 20231208 | 142400 | 1868212570 | 7280 | 7300 | 7300 | 7280 | 147 |
| 288 | 20231208 | 142300 | 1867140950 | 7300 | 7300 | 7300 | 7300 | 147 |
| 289 | 20231208 | 142200 | 1866067850 | 7300 | 7310 | 7310 | 7300 | 622 |
| 290 | 20231208 | 142100 | 1861523750 | 7310 | 7310 | 7310 | 7310 | 13 |
| 291 | 20231208 | 142000 | 1861428720 | 7310 | 7310 | 7310 | 7310 | 472 |
| 292 | 20231208 | 141900 | 1857978400 | 7310 | 7300 | 7310 | 7300 | 599 |
| 293 | 20231208 | 141800 | 1853603560 | 7310 | 7300 | 7310 | 7300 | 813 |
| 294 | 20231208 | 141700 | 1847663630 | 7300 | 7300 | 7300 | 7300 | 693 |
| 295 | 20231208 | 141600 | 1842604730 | 7300 | 7280 | 7300 | 7280 | 1772 |
| 296 | 20231208 | 141500 | 1829692510 | 7270 | 7270 | 7270 | 7260 | 1035 |
| 297 | 20231208 | 141400 | 1822168350 | 7270 | 7270 | 7270 | 7270 | 23 |
| 298 | 20231208 | 141300 | 1822001140 | 7270 | 7270 | 7270 | 7270 | 91 |
| 299 | 20231208 | 141200 | 1821339570 | 7280 | 7280 | 7290 | 7280 | 364 |
| 300 | 20231208 | 141100 | 1818689630 | 7280 | 7280 | 7280 | 7270 | 638 |
| 301 | 20231208 | 141000 | 1814045490 | 7290 | 7280 | 7290 | 7280 | 857 |
| 302 | 20231208 | 140900 | 1807805380 | 7280 | 7270 | 7280 | 7260 | 61 |
| 303 | 20231208 | 140800 | 1807361890 | 7270 | 7260 | 7270 | 7260 | 3283 |
| 304 | 20231208 | 140700 | 1783525360 | 7270 | 7270 | 7270 | 7270 | 635 |
| 305 | 20231208 | 140600 | 1778908910 | 7270 | 7260 | 7280 | 7260 | 529 |
| 306 | 20231208 | 140500 | 1775063820 | 7260 | 7270 | 7270 | 7260 | 429 |
| 307 | 20231208 | 140400 | 1771945500 | 7270 | 7280 | 7280 | 7270 | 308 |
| 308 | 20231208 | 140300 | 1769704280 | 7290 | 7260 | 7290 | 7260 | 250 |
| 309 | 20231208 | 140200 | 1767884450 | 7270 | 7240 | 7270 | 7240 | 670 |
| 310 | 20231208 | 140100 | 1763020150 | 7230 | 7220 | 7230 | 7220 | 347 |
| 311 | 20231208 | 140000 | 1760513150 | 7220 | 7250 | 7270 | 7220 | 4541 |
| 312 | 20231208 | 135900 | 1727627860 | 7250 | 7320 | 7320 | 7240 | 3044 |
| 313 | 20231208 | 135800 | 1705455090 | 7320 | 7240 | 7360 | 7240 | 72068 |
| 314 | 20231208 | 135700 | 1179526100 | 7240 | 7240 | 7240 | 7240 | 82 |
| 315 | 20231208 | 135600 | 1178932420 | 7240 | 7230 | 7240 | 7230 | 3 |
| 316 | 20231208 | 135500 | 1178910710 | 7240 | 7220 | 7240 | 7220 | 82 |
| 317 | 20231208 | 135400 | 1178317850 | 7240 | 7240 | 7240 | 7240 | 0 |
| 318 | 20231208 | 135300 | 1178317850 | 7240 | 7240 | 7240 | 7240 | 3 |
| 319 | 20231208 | 135200 | 1178296130 | 7240 | 7240 | 7240 | 7240 | 0 |
| 320 | 20231208 | 135100 | 1178296130 | 7240 | 7230 | 7240 | 7230 | 70 |
| 321 | 20231208 | 135000 | 1177789670 | 7230 | 7230 | 7230 | 7230 | 303 |
| 322 | 20231208 | 134900 | 1175598980 | 7190 | 7200 | 7200 | 7190 | 1522 |
| 323 | 20231208 | 134800 | 1164650250 | 7230 | 7230 | 7230 | 7230 | 1 |
| 324 | 20231208 | 134700 | 1164643020 | 7230 | 7220 | 7230 | 7200 | 433 |
| 325 | 20231208 | 134600 | 1161517860 | 7230 | 7230 | 7240 | 7230 | 827 |
| 326 | 20231208 | 134500 | 1155537380 | 7240 | 7240 | 7240 | 7240 | 19 |
| 327 | 20231208 | 134400 | 1155399820 | 7230 | 7220 | 7230 | 7220 | 96 |
| 328 | 20231208 | 134300 | 1154706220 | 7240 | 7230 | 7240 | 7230 | 1121 |
| 329 | 20231208 | 134200 | 1146599500 | 7230 | 7220 | 7230 | 7220 | 2444 |
| 330 | 20231208 | 134100 | 1128937060 | 7210 | 7210 | 7210 | 7210 | 100 |
| 331 | 20231208 | 134000 | 1128216060 | 7210 | 7210 | 7210 | 7210 | 300 |
| 332 | 20231208 | 133900 | 1126053060 | 7200 | 7220 | 7220 | 7200 | 1646 |
| 333 | 20231208 | 133800 | 1114175080 | 7220 | 7210 | 7220 | 7210 | 74 |
| 334 | 20231208 | 133700 | 1113641530 | 7210 | 7210 | 7210 | 7210 | 480 |
| 335 | 20231208 | 133600 | 1110180730 | 7210 | 7210 | 7210 | 7210 | 0 |
| 336 | 20231208 | 133500 | 1110180730 | 7210 | 7210 | 7210 | 7210 | 0 |
| 337 | 20231208 | 133400 | 1110180730 | 7210 | 7210 | 7210 | 7210 | 201 |
| 338 | 20231208 | 133300 | 1108731520 | 7210 | 7210 | 7210 | 7210 | 69 |
| 339 | 20231208 | 133200 | 1108234030 | 7220 | 7220 | 7220 | 7220 | 0 |
| 340 | 20231208 | 133100 | 1108234030 | 7220 | 7220 | 7220 | 7220 | 0 |
| 341 | 20231208 | 133000 | 1108234030 | 7220 | 7220 | 7220 | 7220 | 0 |
| 342 | 20231208 | 132900 | 1108234030 | 7220 | 7220 | 7220 | 7220 | 0 |
| 343 | 20231208 | 132800 | 1108234030 | 7220 | 7220 | 7220 | 7220 | 100 |
| 344 | 20231208 | 132700 | 1107512030 | 7200 | 7200 | 7200 | 7200 | 0 |
| 345 | 20231208 | 132600 | 1107512030 | 7200 | 7200 | 7200 | 7200 | 0 |
| 346 | 20231208 | 132500 | 1107512030 | 7200 | 7200 | 7200 | 7200 | 0 |
| 347 | 20231208 | 132400 | 1107512030 | 7200 | 7200 | 7200 | 7200 | 300 |
| 348 | 20231208 | 132300 | 1105352030 | 7200 | 7200 | 7200 | 7200 | 0 |
| 349 | 20231208 | 132200 | 1105352030 | 7200 | 7200 | 7200 | 7200 | 299 |
| 350 | 20231208 | 132100 | 1103199230 | 7200 | 7200 | 7200 | 7200 | 240 |
| 351 | 20231208 | 132000 | 1101471230 | 7210 | 7220 | 7220 | 7210 | 302 |
| 352 | 20231208 | 131900 | 1099293790 | 7210 | 7210 | 7210 | 7210 | 0 |
| 353 | 20231208 | 131800 | 1099293790 | 7210 | 7210 | 7210 | 7210 | 0 |
| 354 | 20231208 | 131700 | 1099293790 | 7210 | 7210 | 7210 | 7210 | 0 |
| 355 | 20231208 | 131600 | 1099293790 | 7210 | 7210 | 7210 | 7210 | 23 |
| 356 | 20231208 | 131500 | 1099127960 | 7210 | 7210 | 7210 | 7210 | 0 |
| 357 | 20231208 | 131400 | 1099127960 | 7210 | 7210 | 7210 | 7210 | 0 |
| 358 | 20231208 | 131300 | 1099127960 | 7210 | 7210 | 7210 | 7210 | 80 |
| 359 | 20231208 | 131200 | 1098551160 | 7220 | 7220 | 7220 | 7220 | 1 |
| 360 | 20231208 | 131100 | 1098543940 | 7210 | 7210 | 7210 | 7210 | 5 |
| 361 | 20231208 | 131000 | 1098507890 | 7210 | 7210 | 7210 | 7210 | 17 |
| 362 | 20231208 | 130900 | 1098385320 | 7220 | 7220 | 7220 | 7220 | 0 |
| 363 | 20231208 | 130800 | 1098385320 | 7220 | 7220 | 7220 | 7220 | 3 |
| 364 | 20231208 | 130700 | 1098363660 | 7210 | 7210 | 7210 | 7210 | 100 |
| 365 | 20231208 | 130600 | 1097642660 | 7220 | 7220 | 7220 | 7220 | 50 |
| 366 | 20231208 | 130500 | 1097281660 | 7220 | 7200 | 7220 | 7200 | 230 |
| 367 | 20231208 | 130400 | 1095623260 | 7200 | 7200 | 7200 | 7200 | 0 |
| 368 | 20231208 | 130300 | 1095623260 | 7200 | 7200 | 7200 | 7200 | 0 |
| 369 | 20231208 | 130200 | 1095623260 | 7200 | 7200 | 7200 | 7200 | 0 |
| 370 | 20231208 | 130100 | 1095623260 | 7200 | 7200 | 7200 | 7200 | 0 |
| 371 | 20231208 | 130000 | 1095623260 | 7200 | 7200 | 7200 | 7200 | 67 |
| 372 | 20231208 | 125900 | 1095140860 | 7200 | 7200 | 7200 | 7200 | 0 |
| 373 | 20231208 | 125800 | 1095140860 | 7200 | 7200 | 7200 | 7200 | 20 |
| 374 | 20231208 | 125700 | 1094996860 | 7200 | 7200 | 7200 | 7200 | 30 |
| 375 | 20231208 | 125600 | 1094780860 | 7200 | 7200 | 7200 | 7200 | 50 |
| 376 | 20231208 | 125500 | 1094420860 | 7200 | 7200 | 7200 | 7200 | 30 |
| 377 | 20231208 | 125400 | 1094204860 | 7200 | 7200 | 7200 | 7200 | 0 |
| 378 | 20231208 | 125300 | 1094204860 | 7200 | 7200 | 7200 | 7200 | 140 |
| 379 | 20231208 | 125200 | 1093196860 | 7200 | 7200 | 7200 | 7200 | 10 |
| 380 | 20231208 | 125100 | 1093124860 | 7210 | 7210 | 7210 | 7210 | 459 |
| 381 | 20231208 | 125000 | 1089815470 | 7210 | 7210 | 7210 | 7210 | 10 |
| 382 | 20231208 | 124900 | 1089743370 | 7220 | 7210 | 7220 | 7210 | 1075 |
| 383 | 20231208 | 124800 | 1081991790 | 7210 | 7210 | 7210 | 7210 | 0 |
| 384 | 20231208 | 124700 | 1081991790 | 7210 | 7210 | 7210 | 7210 | 0 |
| 385 | 20231208 | 124600 | 1081991790 | 7210 | 7210 | 7210 | 7210 | 21 |
| 386 | 20231208 | 124500 | 1081840380 | 7210 | 7210 | 7210 | 7210 | 121 |
| 387 | 20231208 | 124400 | 1080967970 | 7210 | 7210 | 7210 | 7210 | 1 |
| 388 | 20231208 | 124300 | 1080960760 | 7210 | 7210 | 7210 | 7210 | 18 |
| 389 | 20231208 | 124200 | 1080830980 | 7210 | 7210 | 7210 | 7200 | 657 |
| 390 | 20231208 | 124100 | 1076099010 | 7210 | 7210 | 7210 | 7210 | 52 |
| 391 | 20231208 | 124000 | 1075724090 | 7210 | 7210 | 7220 | 7210 | 542 |
| 392 | 20231208 | 123900 | 1071813230 | 7210 | 7210 | 7210 | 7210 | 3 |
| 393 | 20231208 | 123800 | 1071791600 | 7220 | 7220 | 7220 | 7220 | 114 |
| 394 | 20231208 | 123700 | 1070968520 | 7220 | 7210 | 7220 | 7200 | 338 |
| 395 | 20231208 | 123600 | 1068532160 | 7210 | 7210 | 7210 | 7210 | 49 |
| 396 | 20231208 | 123500 | 1068178870 | 7220 | 7220 | 7220 | 7220 | 18 |
| 397 | 20231208 | 123400 | 1068048910 | 7220 | 7220 | 7220 | 7220 | 0 |
| 398 | 20231208 | 123300 | 1068048910 | 7220 | 7220 | 7220 | 7220 | 0 |
| 399 | 20231208 | 123200 | 1068048910 | 7220 | 7220 | 7220 | 7220 | 0 |
| 400 | 20231208 | 123100 | 1068048910 | 7220 | 7220 | 7220 | 7220 | 0 |
| 401 | 20231208 | 123000 | 1068048910 | 7220 | 7220 | 7220 | 7220 | 0 |
| 402 | 20231208 | 122900 | 1068048910 | 7220 | 7220 | 7220 | 7220 | 30 |
| 403 | 20231208 | 122800 | 1067832310 | 7220 | 7220 | 7220 | 7220 | 0 |
| 404 | 20231208 | 122700 | 1067832310 | 7220 | 7220 | 7220 | 7220 | 0 |
| 405 | 20231208 | 122600 | 1067832310 | 7220 | 7220 | 7220 | 7220 | 0 |
| 406 | 20231208 | 122500 | 1067832310 | 7220 | 7220 | 7220 | 7220 | 0 |
| 407 | 20231208 | 122400 | 1067832310 | 7220 | 7220 | 7220 | 7220 | 0 |
| 408 | 20231208 | 122300 | 1067832310 | 7220 | 7220 | 7220 | 7220 | 0 |
| 409 | 20231208 | 122200 | 1067832310 | 7220 | 7220 | 7220 | 7220 | 255 |
| 410 | 20231208 | 122100 | 1065991210 | 7220 | 7220 | 7220 | 7220 | 1 |
| 411 | 20231208 | 122000 | 1065983990 | 7230 | 7210 | 7230 | 7210 | 149 |
| 412 | 20231208 | 121900 | 1064909430 | 7210 | 7220 | 7220 | 7210 | 3 |
| 413 | 20231208 | 121800 | 1064887780 | 7220 | 7220 | 7220 | 7220 | 175 |
| 414 | 20231208 | 121700 | 1063624280 | 7220 | 7220 | 7220 | 7220 | 1 |
| 415 | 20231208 | 121600 | 1063617060 | 7230 | 7230 | 7230 | 7230 | 0 |
| 416 | 20231208 | 121500 | 1063617060 | 7230 | 7230 | 7230 | 7230 | 0 |
| 417 | 20231208 | 121400 | 1063617060 | 7230 | 7230 | 7230 | 7230 | 120 |
| 418 | 20231208 | 121300 | 1062749460 | 7220 | 7220 | 7220 | 7220 | 181 |
| 419 | 20231208 | 121200 | 1061442640 | 7220 | 7220 | 7220 | 7220 | 100 |
| 420 | 20231208 | 121100 | 1060720640 | 7220 | 7220 | 7220 | 7220 | 0 |
| 421 | 20231208 | 121000 | 1060720640 | 7220 | 7220 | 7220 | 7220 | 159 |
| 422 | 20231208 | 120900 | 1059572660 | 7220 | 7220 | 7220 | 7220 | 240 |
| 423 | 20231208 | 120800 | 1057839860 | 7220 | 7220 | 7220 | 7220 | 210 |
| 424 | 20231208 | 120700 | 1056323660 | 7220 | 7220 | 7220 | 7220 | 20 |
| 425 | 20231208 | 120600 | 1056179260 | 7230 | 7230 | 7230 | 7230 | 3 |
| 426 | 20231208 | 120500 | 1056157570 | 7220 | 7220 | 7220 | 7220 | 10 |
| 427 | 20231208 | 120400 | 1056085370 | 7220 | 7220 | 7220 | 7220 | 200 |
| 428 | 20231208 | 120300 | 1054641370 | 7220 | 7220 | 7220 | 7220 | 50 |
| 429 | 20231208 | 120200 | 1054280370 | 7220 | 7220 | 7220 | 7220 | 0 |
| 430 | 20231208 | 120100 | 1054280370 | 7220 | 7220 | 7220 | 7220 | 1 |
| 431 | 20231208 | 120000 | 1054273150 | 7230 | 7220 | 7230 | 7220 | 51 |
| 432 | 20231208 | 115900 | 1053904920 | 7220 | 7220 | 7220 | 7220 | 60 |
| 433 | 20231208 | 115800 | 1053471720 | 7220 | 7220 | 7220 | 7220 | 10 |
| 434 | 20231208 | 115700 | 1053399520 | 7220 | 7230 | 7230 | 7220 | 59 |
| 435 | 20231208 | 115600 | 1052973040 | 7220 | 7220 | 7220 | 7220 | 0 |
| 436 | 20231208 | 115500 | 1052973040 | 7220 | 7210 | 7220 | 7210 | 101 |
| 437 | 20231208 | 115400 | 1052243930 | 7220 | 7210 | 7220 | 7210 | 111 |
| 438 | 20231208 | 115300 | 1051442600 | 7220 | 7220 | 7220 | 7220 | 70 |
| 439 | 20231208 | 115200 | 1050937200 | 7220 | 7210 | 7220 | 7210 | 32 |
| 440 | 20231208 | 115100 | 1050706300 | 7210 | 7210 | 7210 | 7210 | 125 |
| 441 | 20231208 | 115000 | 1049805050 | 7210 | 7210 | 7210 | 7210 | 40 |
| 442 | 20231208 | 114900 | 1049516650 | 7210 | 7210 | 7210 | 7210 | 0 |
| 443 | 20231208 | 114800 | 1049516650 | 7210 | 7210 | 7210 | 7210 | 109 |
| 444 | 20231208 | 114700 | 1048730760 | 7210 | 7210 | 7210 | 7210 | 366 |
| 445 | 20231208 | 114600 | 1046091900 | 7210 | 7210 | 7210 | 7210 | 10 |
| 446 | 20231208 | 114500 | 1046019800 | 7210 | 7210 | 7210 | 7210 | 10 |
| 447 | 20231208 | 114400 | 1045947700 | 7210 | 7210 | 7210 | 7210 | 49 |
| 448 | 20231208 | 114300 | 1045594410 | 7210 | 7220 | 7220 | 7210 | 1883 |
| 449 | 20231208 | 114200 | 1032002410 | 7210 | 7210 | 7210 | 7210 | 316 |
| 450 | 20231208 | 114100 | 1029724050 | 7200 | 7210 | 7210 | 7200 | 257 |
| 451 | 20231208 | 114000 | 1027871170 | 7210 | 7210 | 7210 | 7210 | 35 |
| 452 | 20231208 | 113900 | 1027618820 | 7200 | 7200 | 7200 | 7200 | 10 |
| 453 | 20231208 | 113800 | 1027546820 | 7200 | 7200 | 7200 | 7200 | 185 |
| 454 | 20231208 | 113700 | 1026214820 | 7200 | 7200 | 7200 | 7200 | 1215 |
| 455 | 20231208 | 113600 | 1017466820 | 7200 | 7190 | 7200 | 7190 | 33 |
| 456 | 20231208 | 113500 | 1017229390 | 7190 | 7190 | 7190 | 7190 | 9 |
| 457 | 20231208 | 113400 | 1017164680 | 7200 | 7190 | 7200 | 7190 | 30 |
| 458 | 20231208 | 113300 | 1016948780 | 7200 | 7200 | 7200 | 7200 | 7 |
| 459 | 20231208 | 113200 | 1016898380 | 7200 | 7190 | 7200 | 7190 | 23 |
| 460 | 20231208 | 113100 | 1016732880 | 7190 | 7190 | 7190 | 7190 | 0 |
| 461 | 20231208 | 113000 | 1016732880 | 7190 | 7190 | 7190 | 7190 | 14 |
| 462 | 20231208 | 112900 | 1016632220 | 7190 | 7190 | 7190 | 7190 | 369 |
| 463 | 20231208 | 112800 | 1013979110 | 7190 | 7190 | 7190 | 7190 | 9 |
| 464 | 20231208 | 112700 | 1013914400 | 7190 | 7190 | 7190 | 7190 | 0 |
| 465 | 20231208 | 112600 | 1013914400 | 7190 | 7180 | 7190 | 7180 | 71 |
| 466 | 20231208 | 112500 | 1013404510 | 7180 | 7180 | 7180 | 7180 | 10 |
| 467 | 20231208 | 112400 | 1013332710 | 7200 | 7200 | 7200 | 7200 | 0 |
| 468 | 20231208 | 112300 | 1013332710 | 7200 | 7180 | 7200 | 7180 | 18 |
| 469 | 20231208 | 112200 | 1013203420 | 7190 | 7190 | 7190 | 7190 | 0 |
| 470 | 20231208 | 112100 | 1013203420 | 7190 | 7190 | 7190 | 7190 | 5 |
| 471 | 20231208 | 112000 | 1013167470 | 7200 | 7200 | 7200 | 7200 | 1 |
| 472 | 20231208 | 111900 | 1013160270 | 7180 | 7180 | 7180 | 7170 | 53 |
| 473 | 20231208 | 111800 | 1012779830 | 7170 | 7170 | 7170 | 7170 | 0 |
| 474 | 20231208 | 111700 | 1012779830 | 7170 | 7170 | 7170 | 7170 | 14 |
| 475 | 20231208 | 111600 | 1012679450 | 7180 | 7190 | 7190 | 7180 | 6005 |
| 476 | 20231208 | 111500 | 969563500 | 7190 | 7190 | 7190 | 7190 | 1047 |
| 477 | 20231208 | 111400 | 962035570 | 7190 | 7190 | 7190 | 7190 | 10 |
| 478 | 20231208 | 111300 | 961963670 | 7190 | 7190 | 7190 | 7190 | 20 |
| 479 | 20231208 | 111200 | 961819870 | 7190 | 7190 | 7190 | 7190 | 19 |
| 480 | 20231208 | 111100 | 961683260 | 7190 | 7190 | 7190 | 7190 | 100 |
| 481 | 20231208 | 111000 | 960964260 | 7190 | 7190 | 7190 | 7190 | 9 |
| 482 | 20231208 | 110900 | 960899550 | 7190 | 7190 | 7190 | 7190 | 30 |
| 483 | 20231208 | 110800 | 960683850 | 7190 | 7200 | 7200 | 7190 | 35 |
| 484 | 20231208 | 110700 | 960432170 | 7190 | 7190 | 7190 | 7190 | 16 |
| 485 | 20231208 | 110600 | 960317130 | 7190 | 7200 | 7200 | 7190 | 12 |
| 486 | 20231208 | 110500 | 960230830 | 7190 | 7190 | 7190 | 7190 | 10 |
| 487 | 20231208 | 110400 | 960158930 | 7200 | 7200 | 7200 | 7190 | 31 |
| 488 | 20231208 | 110300 | 959935820 | 7190 | 7190 | 7190 | 7190 | 9 |
| 489 | 20231208 | 110200 | 959871110 | 7190 | 7190 | 7190 | 7190 | 0 |
| 490 | 20231208 | 110100 | 959871110 | 7190 | 7190 | 7190 | 7190 | 30 |
| 491 | 20231208 | 110000 | 959655410 | 7190 | 7190 | 7190 | 7190 | 0 |
| 492 | 20231208 | 105900 | 959655410 | 7190 | 7200 | 7200 | 7190 | 14 |
| 493 | 20231208 | 105800 | 959554710 | 7200 | 7200 | 7200 | 7200 | 30 |
| 494 | 20231208 | 105700 | 959338710 | 7190 | 7190 | 7190 | 7190 | 10 |
| 495 | 20231208 | 105600 | 959266810 | 7220 | 7220 | 7220 | 7220 | 0 |
| 496 | 20231208 | 105500 | 959266810 | 7220 | 7190 | 7220 | 7180 | 1600 |
| 497 | 20231208 | 105400 | 947766240 | 7190 | 7220 | 7220 | 7190 | 342 |
| 498 | 20231208 | 105300 | 945297340 | 7220 | 7220 | 7220 | 7220 | 77 |
| 499 | 20231208 | 105200 | 944741400 | 7220 | 7220 | 7220 | 7220 | 101 |
| 500 | 20231208 | 105100 | 944012180 | 7230 | 7220 | 7230 | 7220 | 384 |
| 501 | 20231208 | 105000 | 941238640 | 7220 | 7220 | 7220 | 7220 | 2974 |
| 502 | 20231208 | 104900 | 919766360 | 7220 | 7220 | 7230 | 7220 | 190 |
| 503 | 20231208 | 104800 | 918393660 | 7220 | 7220 | 7220 | 7220 | 2067 |
| 504 | 20231208 | 104700 | 903469920 | 7210 | 7180 | 7210 | 7180 | 10131 |
| 505 | 20231208 | 104600 | 830605470 | 7180 | 7180 | 7180 | 7180 | 80 |
| 506 | 20231208 | 104500 | 830031070 | 7180 | 7180 | 7190 | 7180 | 2011 |
| 507 | 20231208 | 104400 | 815592080 | 7190 | 7190 | 7190 | 7190 | 624 |
| 508 | 20231208 | 104300 | 811105520 | 7180 | 7180 | 7180 | 7180 | 10 |
| 509 | 20231208 | 104200 | 811033720 | 7180 | 7180 | 7180 | 7180 | 100 |
| 510 | 20231208 | 104100 | 810315720 | 7180 | 7180 | 7180 | 7180 | 60 |
| 511 | 20231208 | 104000 | 809884920 | 7180 | 7180 | 7180 | 7180 | 0 |
| 512 | 20231208 | 103900 | 809884920 | 7180 | 7180 | 7180 | 7180 | 65 |
| 513 | 20231208 | 103800 | 809418220 | 7180 | 7190 | 7190 | 7180 | 1138 |
| 514 | 20231208 | 103700 | 801238000 | 7190 | 7200 | 7200 | 7190 | 749 |
| 515 | 20231208 | 103600 | 795845290 | 7200 | 7190 | 7200 | 7190 | 60 |
| 516 | 20231208 | 103500 | 795413390 | 7200 | 7200 | 7200 | 7200 | 353 |
| 517 | 20231208 | 103400 | 792871790 | 7190 | 7190 | 7200 | 7190 | 170 |
| 518 | 20231208 | 103300 | 791649390 | 7200 | 7180 | 7210 | 7180 | 496 |
| 519 | 20231208 | 103200 | 788078180 | 7180 | 7180 | 7180 | 7180 | 1519 |
| 520 | 20231208 | 103100 | 777171760 | 7180 | 7180 | 7180 | 7180 | 10 |
| 521 | 20231208 | 103000 | 777099960 | 7200 | 7210 | 7210 | 7200 | 164 |
| 522 | 20231208 | 102900 | 775919040 | 7210 | 7200 | 7210 | 7200 | 423 |
| 523 | 20231208 | 102800 | 772873400 | 7210 | 7200 | 7210 | 7190 | 347 |
| 524 | 20231208 | 102700 | 770375270 | 7200 | 7190 | 7200 | 7190 | 78 |
| 525 | 20231208 | 102600 | 769814270 | 7200 | 7200 | 7200 | 7200 | 31 |
| 526 | 20231208 | 102500 | 769591070 | 7200 | 7200 | 7200 | 7190 | 361 |
| 527 | 20231208 | 102400 | 766995330 | 7190 | 7190 | 7190 | 7140 | 7857 |
| 528 | 20231208 | 102300 | 710712740 | 7190 | 7190 | 7190 | 7190 | 220 |
| 529 | 20231208 | 102200 | 709130940 | 7190 | 7190 | 7190 | 7190 | 9 |
| 530 | 20231208 | 102100 | 709066230 | 7200 | 7200 | 7200 | 7200 | 30 |
| 531 | 20231208 | 102000 | 708850230 | 7200 | 7210 | 7210 | 7200 | 148 |
| 532 | 20231208 | 101900 | 707784610 | 7210 | 7200 | 7210 | 7200 | 30 |
| 533 | 20231208 | 101800 | 707568500 | 7210 | 7210 | 7210 | 7210 | 0 |
| 534 | 20231208 | 101700 | 707568500 | 7210 | 7210 | 7210 | 7210 | 51 |
| 535 | 20231208 | 101600 | 707200790 | 7210 | 7210 | 7210 | 7210 | 27 |
| 536 | 20231208 | 101500 | 707006120 | 7210 | 7210 | 7210 | 7210 | 275 |
| 537 | 20231208 | 101400 | 705023370 | 7210 | 7220 | 7220 | 7200 | 219 |
| 538 | 20231208 | 101300 | 703443250 | 7210 | 7210 | 7210 | 7200 | 166 |
| 539 | 20231208 | 101200 | 702247780 | 7210 | 7200 | 7210 | 7200 | 65 |
| 540 | 20231208 | 101100 | 701779770 | 7200 | 7200 | 7200 | 7200 | 6 |
| 541 | 20231208 | 101000 | 701736570 | 7210 | 7210 | 7210 | 7210 | 160 |
| 542 | 20231208 | 100900 | 700582970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 543 | 20231208 | 100800 | 700582970 | 7210 | 7210 | 7210 | 7210 | 22 |
| 544 | 20231208 | 100700 | 700424350 | 7220 | 7220 | 7230 | 7220 | 262 |
| 545 | 20231208 | 100600 | 698532700 | 7230 | 7200 | 7230 | 7200 | 5 |
| 546 | 20231208 | 100500 | 698496610 | 7190 | 7220 | 7220 | 7190 | 674 |
| 547 | 20231208 | 100400 | 693649100 | 7230 | 7210 | 7230 | 7200 | 13 |
| 548 | 20231208 | 100300 | 693555240 | 7190 | 7220 | 7220 | 7190 | 1730 |
| 549 | 20231208 | 100200 | 681064900 | 7220 | 7220 | 7240 | 7140 | 3255 |
| 550 | 20231208 | 100100 | 657718140 | 7250 | 7230 | 7250 | 7180 | 2224 |
| 551 | 20231208 | 100000 | 641694780 | 7240 | 7240 | 7240 | 7240 | 172 |
| 552 | 20231208 | 095900 | 640449500 | 7240 | 7250 | 7250 | 7240 | 2052 |
| 553 | 20231208 | 095800 | 625580390 | 7240 | 7240 | 7250 | 7240 | 333 |
| 554 | 20231208 | 095700 | 623167430 | 7250 | 7240 | 7250 | 7240 | 442 |
| 555 | 20231208 | 095600 | 619966810 | 7250 | 7240 | 7250 | 7230 | 195 |
| 556 | 20231208 | 095500 | 618556370 | 7240 | 7230 | 7240 | 7230 | 654 |
| 557 | 20231208 | 095400 | 613821570 | 7230 | 7240 | 7240 | 7230 | 29 |
| 558 | 20231208 | 095300 | 613611750 | 7240 | 7230 | 7240 | 7220 | 829 |
| 559 | 20231208 | 095200 | 607613930 | 7230 | 7220 | 7230 | 7220 | 225 |
| 560 | 20231208 | 095100 | 605989330 | 7230 | 7230 | 7230 | 7230 | 1 |
| 561 | 20231208 | 095000 | 605982100 | 7230 | 7240 | 7240 | 7220 | 2321 |
| 562 | 20231208 | 094900 | 589201390 | 7240 | 7240 | 7250 | 7240 | 2604 |
| 563 | 20231208 | 094800 | 570342880 | 7240 | 7240 | 7250 | 7240 | 2749 |
| 564 | 20231208 | 094700 | 550429430 | 7240 | 7210 | 7240 | 7210 | 5404 |
| 565 | 20231208 | 094600 | 511399480 | 7210 | 7190 | 7210 | 7190 | 1786 |
| 566 | 20231208 | 094500 | 498542730 | 7180 | 7190 | 7190 | 7180 | 939 |
| 567 | 20231208 | 094400 | 491799930 | 7210 | 7210 | 7210 | 7200 | 626 |
| 568 | 20231208 | 094300 | 487292700 | 7210 | 7200 | 7210 | 7200 | 1503 |
| 569 | 20231208 | 094200 | 476471030 | 7200 | 7210 | 7210 | 7200 | 402 |
| 570 | 20231208 | 094100 | 473576210 | 7210 | 7210 | 7210 | 7200 | 1792 |
| 571 | 20231208 | 094000 | 460673510 | 7210 | 7210 | 7210 | 7210 | 641 |
| 572 | 20231208 | 093900 | 456051900 | 7210 | 7240 | 7240 | 7210 | 2359 |
| 573 | 20231208 | 093800 | 439016900 | 7240 | 7210 | 7240 | 7210 | 3802 |
| 574 | 20231208 | 093700 | 411538750 | 7220 | 7190 | 7220 | 7190 | 6832 |
| 575 | 20231208 | 093600 | 362325220 | 7180 | 7180 | 7180 | 7170 | 701 |
| 576 | 20231208 | 093500 | 357292160 | 7170 | 7180 | 7180 | 7170 | 7 |
| 577 | 20231208 | 093400 | 357241920 | 7190 | 7180 | 7190 | 7180 | 218 |
| 578 | 20231208 | 093300 | 355676670 | 7180 | 7180 | 7180 | 7170 | 920 |
| 579 | 20231208 | 093200 | 349075510 | 7170 | 7170 | 7180 | 7170 | 350 |
| 580 | 20231208 | 093100 | 346566000 | 7170 | 7150 | 7170 | 7150 | 506 |
| 581 | 20231208 | 093000 | 342944860 | 7150 | 7170 | 7170 | 7100 | 3688 |
| 582 | 20231208 | 092900 | 316670500 | 7180 | 7170 | 7180 | 7120 | 4405 |
| 583 | 20231208 | 092800 | 285184090 | 7160 | 7180 | 7180 | 7160 | 54 |
| 584 | 20231208 | 092700 | 284797370 | 7180 | 7130 | 7180 | 7120 | 4481 |
| 585 | 20231208 | 092600 | 252823230 | 7180 | 7180 | 7190 | 7180 | 858 |
| 586 | 20231208 | 092500 | 246662780 | 7180 | 7200 | 7200 | 7180 | 315 |
| 587 | 20231208 | 092400 | 244399140 | 7200 | 7180 | 7200 | 7180 | 601 |
| 588 | 20231208 | 092300 | 240072640 | 7190 | 7160 | 7190 | 7160 | 2095 |
| 589 | 20231208 | 092200 | 225033560 | 7160 | 7150 | 7160 | 7120 | 2020 |
| 590 | 20231208 | 092100 | 210644960 | 7120 | 7130 | 7160 | 7120 | 2502 |
| 591 | 20231208 | 092000 | 192826510 | 7160 | 7150 | 7160 | 7110 | 4938 |
| 592 | 20231208 | 091900 | 157612720 | 7160 | 7170 | 7170 | 7150 | 1231 |
| 593 | 20231208 | 091800 | 148806330 | 7150 | 7150 | 7170 | 7150 | 190 |
| 594 | 20231208 | 091700 | 147444170 | 7170 | 7140 | 7170 | 7140 | 5215 |
| 595 | 20231208 | 091600 | 110199180 | 7140 | 7150 | 7160 | 7140 | 1667 |
| 596 | 20231208 | 091500 | 98280220 | 7150 | 7150 | 7150 | 7150 | 289 |
| 597 | 20231208 | 091400 | 96213870 | 7140 | 7150 | 7150 | 7140 | 522 |
| 598 | 20231208 | 091300 | 92486420 | 7150 | 7160 | 7160 | 7140 | 236 |
| 599 | 20231208 | 091200 | 90798270 | 7160 | 7170 | 7170 | 7160 | 2 |
| 600 | 20231208 | 091100 | 90783940 | 7170 | 7160 | 7170 | 7150 | 302 |
| 601 | 20231208 | 091000 | 88624290 | 7160 | 7120 | 7170 | 7110 | 848 |
| 602 | 20231208 | 090900 | 82586520 | 7120 | 7130 | 7140 | 7120 | 737 |
| 603 | 20231208 | 090800 | 77332950 | 7140 | 7160 | 7160 | 7140 | 385 |
| 604 | 20231208 | 090700 | 74581490 | 7170 | 7160 | 7170 | 7150 | 869 |
| 605 | 20231208 | 090600 | 68364030 | 7160 | 7160 | 7170 | 7140 | 1905 |
| 606 | 20231208 | 090500 | 54742750 | 7170 | 7170 | 7170 | 7160 | 130 |
| 607 | 20231208 | 090400 | 53810750 | 7180 | 7190 | 7190 | 7180 | 176 |
| 608 | 20231208 | 090300 | 52547010 | 7190 | 7190 | 7200 | 7150 | 861 |
| 609 | 20231208 | 090200 | 46362600 | 7190 | 7140 | 7200 | 7110 | 5578 |
| 610 | 20231208 | 090100 | 6413250 | 7140 | 7100 | 7140 | 7100 | 667 |
| 611 | 20231208 | 090000 | 1661550 | 7090 | 7070 | 7090 | 7070 | 235 |