30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 5093 |
| 3 | 20231206 | 185900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 4 | 20231206 | 185800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 5 | 20231206 | 185700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 6 | 20231206 | 185600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 7 | 20231206 | 185500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 8 | 20231206 | 185400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 9 | 20231206 | 185300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 10 | 20231206 | 185200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 11 | 20231206 | 185100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 12 | 20231206 | 185000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 13 | 20231206 | 184900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 14 | 20231206 | 184800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 15 | 20231206 | 184700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 16 | 20231206 | 184600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 17 | 20231206 | 184500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 18 | 20231206 | 184400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 19 | 20231206 | 184300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 20 | 20231206 | 184200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 21 | 20231206 | 184100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 22 | 20231206 | 184000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 23 | 20231206 | 183900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 24 | 20231206 | 183800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 25 | 20231206 | 183700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 26 | 20231206 | 183600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 27 | 20231206 | 183500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 28 | 20231206 | 183400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 29 | 20231206 | 183300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 30 | 20231206 | 183200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 31 | 20231206 | 183100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 32 | 20231206 | 183000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 5093 |
| 33 | 20231206 | 182900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 34 | 20231206 | 182800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 35 | 20231206 | 182700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 36 | 20231206 | 182600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 37 | 20231206 | 182500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 38 | 20231206 | 182400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 39 | 20231206 | 182300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 40 | 20231206 | 182200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 41 | 20231206 | 182100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 42 | 20231206 | 182000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 43 | 20231206 | 181900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 44 | 20231206 | 181800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 45 | 20231206 | 181700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 46 | 20231206 | 181600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 47 | 20231206 | 181500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 48 | 20231206 | 181400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 49 | 20231206 | 181300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 50 | 20231206 | 181200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 51 | 20231206 | 181100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 52 | 20231206 | 181000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 53 | 20231206 | 180900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 54 | 20231206 | 180800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 55 | 20231206 | 180700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 56 | 20231206 | 180600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 57 | 20231206 | 180500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 58 | 20231206 | 180400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 59 | 20231206 | 180300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 60 | 20231206 | 180200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 61 | 20231206 | 180100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 62 | 20231206 | 180000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 5093 |
| 63 | 20231206 | 175900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 64 | 20231206 | 175800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 65 | 20231206 | 175700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 66 | 20231206 | 175600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 67 | 20231206 | 175500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 68 | 20231206 | 175400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 69 | 20231206 | 175300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 70 | 20231206 | 175200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 71 | 20231206 | 175100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 72 | 20231206 | 175000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 73 | 20231206 | 174900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 74 | 20231206 | 174800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 75 | 20231206 | 174700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 76 | 20231206 | 174600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 77 | 20231206 | 174500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 78 | 20231206 | 174400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 79 | 20231206 | 174300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 80 | 20231206 | 174200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 81 | 20231206 | 174100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 82 | 20231206 | 174000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 83 | 20231206 | 173900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 84 | 20231206 | 173800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 85 | 20231206 | 173700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 86 | 20231206 | 173600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 87 | 20231206 | 173500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 88 | 20231206 | 173400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 89 | 20231206 | 173300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 90 | 20231206 | 173200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 91 | 20231206 | 173100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 92 | 20231206 | 173000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 5093 |
| 93 | 20231206 | 172900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 94 | 20231206 | 172800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 95 | 20231206 | 172700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 96 | 20231206 | 172600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 97 | 20231206 | 172500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 98 | 20231206 | 172400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 99 | 20231206 | 172300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 100 | 20231206 | 172200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 101 | 20231206 | 172100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 102 | 20231206 | 172000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 103 | 20231206 | 171900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 104 | 20231206 | 171800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 105 | 20231206 | 171700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 106 | 20231206 | 171600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 107 | 20231206 | 171500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 108 | 20231206 | 171400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 109 | 20231206 | 171300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 110 | 20231206 | 171200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 111 | 20231206 | 171100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 112 | 20231206 | 171000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 113 | 20231206 | 170900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 114 | 20231206 | 170800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 115 | 20231206 | 170700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 116 | 20231206 | 170600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 117 | 20231206 | 170500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 118 | 20231206 | 170400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 119 | 20231206 | 170300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 120 | 20231206 | 170200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 121 | 20231206 | 170100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 122 | 20231206 | 170000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 5093 |
| 123 | 20231206 | 165900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 124 | 20231206 | 165800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 125 | 20231206 | 165700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 126 | 20231206 | 165600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 127 | 20231206 | 165500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 128 | 20231206 | 165400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 129 | 20231206 | 165300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 130 | 20231206 | 165200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 131 | 20231206 | 165100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 132 | 20231206 | 165000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 133 | 20231206 | 164900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 134 | 20231206 | 164800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 135 | 20231206 | 164700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 136 | 20231206 | 164600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 137 | 20231206 | 164500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 138 | 20231206 | 164400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 139 | 20231206 | 164300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 140 | 20231206 | 164200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 141 | 20231206 | 164100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 142 | 20231206 | 164000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 143 | 20231206 | 163900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 144 | 20231206 | 163800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 145 | 20231206 | 163700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 146 | 20231206 | 163600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 147 | 20231206 | 163500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 148 | 20231206 | 163400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 149 | 20231206 | 163300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 150 | 20231206 | 163200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 151 | 20231206 | 163100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 152 | 20231206 | 163000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 5093 |
| 153 | 20231206 | 162900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 154 | 20231206 | 162800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 155 | 20231206 | 162700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 156 | 20231206 | 162600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 157 | 20231206 | 162500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 158 | 20231206 | 162400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 159 | 20231206 | 162300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 160 | 20231206 | 162200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 161 | 20231206 | 162100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 162 | 20231206 | 162000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 163 | 20231206 | 161900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 164 | 20231206 | 161800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 165 | 20231206 | 161700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 166 | 20231206 | 161600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 167 | 20231206 | 161500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 168 | 20231206 | 161400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 169 | 20231206 | 161300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 170 | 20231206 | 161200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 171 | 20231206 | 161100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 172 | 20231206 | 161000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 173 | 20231206 | 160900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 174 | 20231206 | 160800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 175 | 20231206 | 160700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 176 | 20231206 | 160600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 177 | 20231206 | 160500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 178 | 20231206 | 160400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 179 | 20231206 | 160300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 180 | 20231206 | 160200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 181 | 20231206 | 160100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 182 | 20231206 | 160000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 5093 |
| 183 | 20231206 | 155900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 184 | 20231206 | 155800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 185 | 20231206 | 155700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 186 | 20231206 | 155600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 187 | 20231206 | 155500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 188 | 20231206 | 155400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 189 | 20231206 | 155300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 190 | 20231206 | 155200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 191 | 20231206 | 155100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 192 | 20231206 | 155000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 193 | 20231206 | 154900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 194 | 20231206 | 154800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 195 | 20231206 | 154700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 196 | 20231206 | 154600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 197 | 20231206 | 154500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 198 | 20231206 | 154400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 199 | 20231206 | 154300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 200 | 20231206 | 154200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 201 | 20231206 | 154100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 202 | 20231206 | 154000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 203 | 20231206 | 153900 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 204 | 20231206 | 153800 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 205 | 20231206 | 153700 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 206 | 20231206 | 153600 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 207 | 20231206 | 153500 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 208 | 20231206 | 153400 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 209 | 20231206 | 153300 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 210 | 20231206 | 153200 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 211 | 20231206 | 153100 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 212 | 20231206 | 153000 | 3746641430 | 8530 | 8530 | 8530 | 8530 | 10186 |
| 213 | 20231206 | 152900 | 3703198140 | 8520 | 8520 | 8520 | 8520 | 0 |
| 214 | 20231206 | 152800 | 3703198140 | 8520 | 8520 | 8520 | 8520 | 0 |
| 215 | 20231206 | 152700 | 3703198140 | 8520 | 8520 | 8520 | 8520 | 0 |
| 216 | 20231206 | 152600 | 3703198140 | 8520 | 8520 | 8520 | 8520 | 0 |
| 217 | 20231206 | 152500 | 3703198140 | 8520 | 8520 | 8520 | 8520 | 0 |
| 218 | 20231206 | 152400 | 3703198140 | 8520 | 8520 | 8520 | 8520 | 0 |
| 219 | 20231206 | 152300 | 3703198140 | 8520 | 8520 | 8520 | 8520 | 0 |
| 220 | 20231206 | 152200 | 3703198140 | 8520 | 8520 | 8520 | 8520 | 0 |
| 221 | 20231206 | 152100 | 3703198140 | 8520 | 8520 | 8520 | 8520 | 0 |
| 222 | 20231206 | 152000 | 3703198140 | 8520 | 8520 | 8520 | 8520 | 0 |
| 223 | 20231206 | 151900 | 3703198140 | 8520 | 8530 | 8530 | 8520 | 849 |
| 224 | 20231206 | 151800 | 3695959070 | 8530 | 8540 | 8540 | 8530 | 382 |
| 225 | 20231206 | 151700 | 3692698070 | 8530 | 8530 | 8530 | 8520 | 871 |
| 226 | 20231206 | 151600 | 3685272390 | 8530 | 8530 | 8530 | 8530 | 399 |
| 227 | 20231206 | 151500 | 3681868920 | 8520 | 8520 | 8530 | 8520 | 1858 |
| 228 | 20231206 | 151400 | 3666032040 | 8520 | 8530 | 8530 | 8520 | 649 |
| 229 | 20231206 | 151300 | 3660499070 | 8530 | 8520 | 8530 | 8520 | 502 |
| 230 | 20231206 | 151200 | 3656222020 | 8530 | 8530 | 8530 | 8520 | 289 |
| 231 | 20231206 | 151100 | 3653757210 | 8530 | 8520 | 8530 | 8520 | 276 |
| 232 | 20231206 | 151000 | 3651404520 | 8530 | 8530 | 8530 | 8530 | 86 |
| 233 | 20231206 | 150900 | 3650670940 | 8530 | 8520 | 8530 | 8520 | 512 |
| 234 | 20231206 | 150800 | 3646307530 | 8520 | 8530 | 8530 | 8520 | 100 |
| 235 | 20231206 | 150700 | 3645455490 | 8530 | 8520 | 8530 | 8520 | 444 |
| 236 | 20231206 | 150600 | 3641671410 | 8520 | 8540 | 8540 | 8520 | 201 |
| 237 | 20231206 | 150500 | 3639958280 | 8530 | 8530 | 8530 | 8530 | 618 |
| 238 | 20231206 | 150400 | 3634686740 | 8520 | 8530 | 8530 | 8520 | 576 |
| 239 | 20231206 | 150300 | 3629776830 | 8530 | 8530 | 8540 | 8530 | 831 |
| 240 | 20231206 | 150200 | 3622688300 | 8530 | 8530 | 8530 | 8530 | 986 |
| 241 | 20231206 | 150100 | 3614277720 | 8530 | 8530 | 8530 | 8530 | 1333 |
| 242 | 20231206 | 150000 | 3602907230 | 8530 | 8540 | 8540 | 8530 | 513 |
| 243 | 20231206 | 145900 | 3598531280 | 8530 | 8530 | 8530 | 8530 | 1271 |
| 244 | 20231206 | 145800 | 3587689650 | 8540 | 8540 | 8540 | 8540 | 2 |
| 245 | 20231206 | 145700 | 3587672570 | 8520 | 8530 | 8530 | 8520 | 1080 |
| 246 | 20231206 | 145600 | 3578464500 | 8530 | 8530 | 8530 | 8530 | 3400 |
| 247 | 20231206 | 145500 | 3549462500 | 8540 | 8540 | 8540 | 8540 | 3 |
| 248 | 20231206 | 145400 | 3549436880 | 8540 | 8540 | 8550 | 8540 | 712 |
| 249 | 20231206 | 145300 | 3543356380 | 8540 | 8540 | 8540 | 8540 | 205 |
| 250 | 20231206 | 145200 | 3541605680 | 8540 | 8540 | 8550 | 8540 | 571 |
| 251 | 20231206 | 145100 | 3536728340 | 8540 | 8530 | 8540 | 8530 | 40 |
| 252 | 20231206 | 145000 | 3536386940 | 8530 | 8530 | 8530 | 8530 | 415 |
| 253 | 20231206 | 144900 | 3532846990 | 8530 | 8530 | 8530 | 8530 | 123 |
| 254 | 20231206 | 144800 | 3531797800 | 8530 | 8530 | 8530 | 8530 | 730 |
| 255 | 20231206 | 144700 | 3525570900 | 8530 | 8530 | 8530 | 8530 | 76 |
| 256 | 20231206 | 144600 | 3524922620 | 8530 | 8530 | 8530 | 8530 | 576 |
| 257 | 20231206 | 144500 | 3520009340 | 8530 | 8530 | 8530 | 8530 | 144 |
| 258 | 20231206 | 144400 | 3518781020 | 8530 | 8530 | 8530 | 8530 | 10 |
| 259 | 20231206 | 144300 | 3518695720 | 8520 | 8530 | 8530 | 8520 | 125 |
| 260 | 20231206 | 144200 | 3517629850 | 8530 | 8530 | 8540 | 8530 | 543 |
| 261 | 20231206 | 144100 | 3512997940 | 8540 | 8530 | 8540 | 8530 | 309 |
| 262 | 20231206 | 144000 | 3510360170 | 8540 | 8500 | 8540 | 8500 | 1615 |
| 263 | 20231206 | 143900 | 3496591350 | 8500 | 8510 | 8510 | 8500 | 3400 |
| 264 | 20231206 | 143800 | 3467679800 | 8510 | 8530 | 8530 | 8510 | 2161 |
| 265 | 20231206 | 143700 | 3449279020 | 8530 | 8530 | 8530 | 8530 | 2013 |
| 266 | 20231206 | 143600 | 3432108130 | 8530 | 8530 | 8530 | 8530 | 236 |
| 267 | 20231206 | 143500 | 3430095050 | 8530 | 8530 | 8540 | 8530 | 600 |
| 268 | 20231206 | 143400 | 3424975400 | 8530 | 8540 | 8540 | 8530 | 340 |
| 269 | 20231206 | 143300 | 3422072270 | 8540 | 8540 | 8550 | 8540 | 355 |
| 270 | 20231206 | 143200 | 3419040320 | 8540 | 8540 | 8540 | 8540 | 200 |
| 271 | 20231206 | 143100 | 3417332320 | 8540 | 8540 | 8550 | 8540 | 844 |
| 272 | 20231206 | 143000 | 3410124550 | 8550 | 8550 | 8550 | 8550 | 1 |
| 273 | 20231206 | 142900 | 3410116000 | 8550 | 8550 | 8550 | 8550 | 96 |
| 274 | 20231206 | 142800 | 3409295200 | 8550 | 8550 | 8550 | 8550 | 2 |
| 275 | 20231206 | 142700 | 3409278100 | 8550 | 8550 | 8550 | 8540 | 478 |
| 276 | 20231206 | 142600 | 3405195150 | 8550 | 8540 | 8550 | 8540 | 930 |
| 277 | 20231206 | 142500 | 3397252850 | 8540 | 8540 | 8540 | 8540 | 450 |
| 278 | 20231206 | 142400 | 3393409850 | 8540 | 8540 | 8540 | 8540 | 0 |
| 279 | 20231206 | 142300 | 3393409850 | 8540 | 8540 | 8540 | 8540 | 94 |
| 280 | 20231206 | 142200 | 3392607090 | 8540 | 8540 | 8540 | 8540 | 15 |
| 281 | 20231206 | 142100 | 3392478990 | 8540 | 8540 | 8540 | 8540 | 517 |
| 282 | 20231206 | 142000 | 3388063810 | 8540 | 8540 | 8540 | 8540 | 0 |
| 283 | 20231206 | 141900 | 3388063810 | 8540 | 8540 | 8540 | 8540 | 1561 |
| 284 | 20231206 | 141800 | 3374732870 | 8540 | 8540 | 8540 | 8520 | 2257 |
| 285 | 20231206 | 141700 | 3355487860 | 8540 | 8540 | 8540 | 8540 | 200 |
| 286 | 20231206 | 141600 | 3353779860 | 8540 | 8540 | 8540 | 8540 | 1553 |
| 287 | 20231206 | 141500 | 3340517240 | 8540 | 8550 | 8550 | 8540 | 20 |
| 288 | 20231206 | 141400 | 3340346250 | 8550 | 8550 | 8550 | 8540 | 215 |
| 289 | 20231206 | 141300 | 3338508550 | 8550 | 8550 | 8550 | 8540 | 282 |
| 290 | 20231206 | 141200 | 3336098720 | 8550 | 8550 | 8550 | 8540 | 463 |
| 291 | 20231206 | 141100 | 3332144220 | 8550 | 8550 | 8550 | 8550 | 47 |
| 292 | 20231206 | 141000 | 3331742370 | 8550 | 8550 | 8550 | 8550 | 64 |
| 293 | 20231206 | 140900 | 3331195170 | 8550 | 8550 | 8550 | 8540 | 534 |
| 294 | 20231206 | 140800 | 3326630340 | 8550 | 8550 | 8550 | 8540 | 468 |
| 295 | 20231206 | 140700 | 3322632890 | 8550 | 8550 | 8550 | 8540 | 49 |
| 296 | 20231206 | 140600 | 3322213970 | 8550 | 8550 | 8550 | 8540 | 43 |
| 297 | 20231206 | 140500 | 3321846330 | 8550 | 8550 | 8550 | 8540 | 168 |
| 298 | 20231206 | 140400 | 3320410070 | 8550 | 8550 | 8550 | 8540 | 741 |
| 299 | 20231206 | 140300 | 3314081470 | 8550 | 8540 | 8550 | 8540 | 283 |
| 300 | 20231206 | 140200 | 3311664330 | 8540 | 8540 | 8540 | 8530 | 150 |
| 301 | 20231206 | 140100 | 3310384330 | 8540 | 8550 | 8550 | 8540 | 480 |
| 302 | 20231206 | 140000 | 3306284910 | 8550 | 8540 | 8550 | 8530 | 2028 |
| 303 | 20231206 | 135900 | 3288968500 | 8540 | 8540 | 8540 | 8540 | 167 |
| 304 | 20231206 | 135800 | 3287542320 | 8540 | 8540 | 8540 | 8530 | 446 |
| 305 | 20231206 | 135700 | 3283737240 | 8540 | 8530 | 8540 | 8530 | 448 |
| 306 | 20231206 | 135600 | 3279915270 | 8540 | 8540 | 8540 | 8530 | 130 |
| 307 | 20231206 | 135500 | 3278805830 | 8540 | 8540 | 8540 | 8530 | 65 |
| 308 | 20231206 | 135400 | 3278250780 | 8540 | 8540 | 8540 | 8530 | 356 |
| 309 | 20231206 | 135300 | 3275213530 | 8540 | 8540 | 8540 | 8530 | 447 |
| 310 | 20231206 | 135200 | 3271400100 | 8540 | 8530 | 8540 | 8530 | 126 |
| 311 | 20231206 | 135100 | 3270324850 | 8530 | 8530 | 8530 | 8530 | 826 |
| 312 | 20231206 | 135000 | 3263279070 | 8540 | 8540 | 8540 | 8540 | 70 |
| 313 | 20231206 | 134900 | 3262681270 | 8540 | 8540 | 8540 | 8530 | 552 |
| 314 | 20231206 | 134800 | 3257972110 | 8540 | 8540 | 8540 | 8530 | 1426 |
| 315 | 20231206 | 134700 | 3245806930 | 8540 | 8540 | 8540 | 8530 | 221 |
| 316 | 20231206 | 134600 | 3243920370 | 8540 | 8540 | 8540 | 8540 | 194 |
| 317 | 20231206 | 134500 | 3242263610 | 8540 | 8540 | 8540 | 8530 | 607 |
| 318 | 20231206 | 134400 | 3237084550 | 8540 | 8540 | 8540 | 8530 | 382 |
| 319 | 20231206 | 134300 | 3233823040 | 8540 | 8530 | 8540 | 8530 | 312 |
| 320 | 20231206 | 134200 | 3231158580 | 8540 | 8540 | 8540 | 8530 | 433 |
| 321 | 20231206 | 134100 | 3227461520 | 8530 | 8540 | 8540 | 8530 | 1093 |
| 322 | 20231206 | 134000 | 3218133790 | 8540 | 8530 | 8540 | 8530 | 601 |
| 323 | 20231206 | 133900 | 3213005600 | 8530 | 8530 | 8530 | 8530 | 327 |
| 324 | 20231206 | 133800 | 3210216290 | 8520 | 8520 | 8530 | 8520 | 252 |
| 325 | 20231206 | 133700 | 3208067600 | 8520 | 8530 | 8540 | 8520 | 887 |
| 326 | 20231206 | 133600 | 3200505040 | 8530 | 8540 | 8540 | 8530 | 255 |
| 327 | 20231206 | 133500 | 3198328040 | 8530 | 8520 | 8530 | 8510 | 403 |
| 328 | 20231206 | 133400 | 3194894080 | 8520 | 8520 | 8520 | 8520 | 225 |
| 329 | 20231206 | 133300 | 3192977080 | 8530 | 8520 | 8530 | 8520 | 198 |
| 330 | 20231206 | 133200 | 3191289150 | 8520 | 8520 | 8520 | 8520 | 92 |
| 331 | 20231206 | 133100 | 3190505310 | 8520 | 8530 | 8530 | 8520 | 1182 |
| 332 | 20231206 | 133000 | 3180434450 | 8530 | 8540 | 8540 | 8520 | 476 |
| 333 | 20231206 | 132900 | 3176377980 | 8520 | 8530 | 8540 | 8520 | 133 |
| 334 | 20231206 | 132800 | 3175244040 | 8530 | 8520 | 8530 | 8520 | 138 |
| 335 | 20231206 | 132700 | 3174067660 | 8520 | 8520 | 8520 | 8520 | 0 |
| 336 | 20231206 | 132600 | 3174067660 | 8520 | 8530 | 8540 | 8520 | 1334 |
| 337 | 20231206 | 132500 | 3162698220 | 8520 | 8520 | 8520 | 8520 | 260 |
| 338 | 20231206 | 132400 | 3160483020 | 8520 | 8520 | 8520 | 8520 | 576 |
| 339 | 20231206 | 132300 | 3155575500 | 8510 | 8520 | 8520 | 8510 | 1011 |
| 340 | 20231206 | 132200 | 3146966770 | 8520 | 8530 | 8530 | 8520 | 482 |
| 341 | 20231206 | 132100 | 3142860030 | 8530 | 8520 | 8530 | 8520 | 229 |
| 342 | 20231206 | 132000 | 3140907420 | 8530 | 8530 | 8530 | 8520 | 217 |
| 343 | 20231206 | 131900 | 3139057560 | 8530 | 8530 | 8530 | 8520 | 197 |
| 344 | 20231206 | 131800 | 3137377920 | 8520 | 8520 | 8530 | 8520 | 380 |
| 345 | 20231206 | 131700 | 3134138200 | 8520 | 8510 | 8520 | 8510 | 493 |
| 346 | 20231206 | 131600 | 3129938600 | 8510 | 8510 | 8510 | 8510 | 0 |
| 347 | 20231206 | 131500 | 3129938600 | 8510 | 8510 | 8520 | 8510 | 1647 |
| 348 | 20231206 | 131400 | 3115910880 | 8510 | 8510 | 8510 | 8510 | 0 |
| 349 | 20231206 | 131300 | 3115910880 | 8510 | 8520 | 8520 | 8510 | 78 |
| 350 | 20231206 | 131200 | 3115247080 | 8520 | 8510 | 8520 | 8510 | 83 |
| 351 | 20231206 | 131100 | 3114540690 | 8510 | 8510 | 8510 | 8510 | 526 |
| 352 | 20231206 | 131000 | 3110064430 | 8510 | 8500 | 8510 | 8500 | 77 |
| 353 | 20231206 | 130900 | 3109409920 | 8500 | 8510 | 8510 | 8500 | 570 |
| 354 | 20231206 | 130800 | 3104564900 | 8500 | 8510 | 8510 | 8500 | 616 |
| 355 | 20231206 | 130700 | 3099326510 | 8500 | 8510 | 8510 | 8500 | 435 |
| 356 | 20231206 | 130600 | 3095628610 | 8500 | 8510 | 8510 | 8500 | 811 |
| 357 | 20231206 | 130500 | 3088727760 | 8510 | 8500 | 8510 | 8500 | 317 |
| 358 | 20231206 | 130400 | 3086030860 | 8510 | 8510 | 8510 | 8500 | 601 |
| 359 | 20231206 | 130300 | 3080916460 | 8510 | 8520 | 8520 | 8510 | 1135 |
| 360 | 20231206 | 130200 | 3071257560 | 8520 | 8520 | 8520 | 8520 | 58 |
| 361 | 20231206 | 130100 | 3070763400 | 8510 | 8520 | 8520 | 8510 | 180 |
| 362 | 20231206 | 130000 | 3069231590 | 8510 | 8510 | 8510 | 8510 | 112 |
| 363 | 20231206 | 125900 | 3068278470 | 8510 | 8520 | 8520 | 8510 | 472 |
| 364 | 20231206 | 125800 | 3064261740 | 8510 | 8510 | 8510 | 8510 | 673 |
| 365 | 20231206 | 125700 | 3058534510 | 8520 | 8520 | 8520 | 8520 | 0 |
| 366 | 20231206 | 125600 | 3058534510 | 8520 | 8520 | 8520 | 8510 | 528 |
| 367 | 20231206 | 125500 | 3054040960 | 8520 | 8520 | 8520 | 8520 | 2094 |
| 368 | 20231206 | 125400 | 3036200080 | 8520 | 8520 | 8530 | 8520 | 183 |
| 369 | 20231206 | 125300 | 3034640370 | 8520 | 8520 | 8520 | 8520 | 706 |
| 370 | 20231206 | 125200 | 3028625250 | 8520 | 8530 | 8540 | 8520 | 258 |
| 371 | 20231206 | 125100 | 3026425260 | 8530 | 8530 | 8530 | 8530 | 0 |
| 372 | 20231206 | 125000 | 3026425260 | 8530 | 8530 | 8530 | 8520 | 170 |
| 373 | 20231206 | 124900 | 3024975930 | 8520 | 8530 | 8530 | 8520 | 186 |
| 374 | 20231206 | 124800 | 3023389550 | 8530 | 8540 | 8540 | 8530 | 445 |
| 375 | 20231206 | 124700 | 3019593200 | 8540 | 8530 | 8540 | 8530 | 177 |
| 376 | 20231206 | 124600 | 3018082390 | 8530 | 8530 | 8530 | 8530 | 0 |
| 377 | 20231206 | 124500 | 3018082390 | 8530 | 8530 | 8540 | 8530 | 79 |
| 378 | 20231206 | 124400 | 3017408510 | 8530 | 8530 | 8530 | 8530 | 495 |
| 379 | 20231206 | 124300 | 3013186160 | 8540 | 8540 | 8550 | 8540 | 106 |
| 380 | 20231206 | 124200 | 3012280870 | 8540 | 8530 | 8540 | 8530 | 943 |
| 381 | 20231206 | 124100 | 3004228410 | 8530 | 8520 | 8530 | 8520 | 2652 |
| 382 | 20231206 | 124000 | 2981632370 | 8530 | 8530 | 8530 | 8530 | 472 |
| 383 | 20231206 | 123900 | 2977606210 | 8530 | 8530 | 8530 | 8530 | 50 |
| 384 | 20231206 | 123800 | 2977179710 | 8530 | 8520 | 8530 | 8520 | 747 |
| 385 | 20231206 | 123700 | 2970812850 | 8520 | 8520 | 8520 | 8520 | 398 |
| 386 | 20231206 | 123600 | 2967421890 | 8520 | 8520 | 8520 | 8520 | 2525 |
| 387 | 20231206 | 123500 | 2945908890 | 8510 | 8510 | 8510 | 8510 | 0 |
| 388 | 20231206 | 123400 | 2945908890 | 8510 | 8520 | 8520 | 8510 | 333 |
| 389 | 20231206 | 123300 | 2943072490 | 8520 | 8530 | 8530 | 8520 | 469 |
| 390 | 20231206 | 123200 | 2939073920 | 8540 | 8540 | 8540 | 8540 | 1 |
| 391 | 20231206 | 123100 | 2939065380 | 8540 | 8530 | 8540 | 8520 | 2534 |
| 392 | 20231206 | 123000 | 2917470100 | 8530 | 8530 | 8530 | 8530 | 57 |
| 393 | 20231206 | 122900 | 2916983890 | 8530 | 8530 | 8530 | 8530 | 702 |
| 394 | 20231206 | 122800 | 2910995830 | 8530 | 8540 | 8540 | 8530 | 600 |
| 395 | 20231206 | 122700 | 2905873470 | 8540 | 8540 | 8540 | 8540 | 76 |
| 396 | 20231206 | 122600 | 2905224430 | 8540 | 8540 | 8550 | 8540 | 296 |
| 397 | 20231206 | 122500 | 2902696070 | 8540 | 8540 | 8540 | 8530 | 3718 |
| 398 | 20231206 | 122400 | 2870970950 | 8540 | 8550 | 8550 | 8540 | 171 |
| 399 | 20231206 | 122300 | 2869510480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 400 | 20231206 | 122200 | 2869510480 | 8550 | 8550 | 8560 | 8550 | 569 |
| 401 | 20231206 | 122100 | 2864644530 | 8550 | 8550 | 8550 | 8550 | 3532 |
| 402 | 20231206 | 122000 | 2834445930 | 8550 | 8560 | 8560 | 8550 | 443 |
| 403 | 20231206 | 121900 | 2830658160 | 8560 | 8560 | 8560 | 8550 | 477 |
| 404 | 20231206 | 121800 | 2826575810 | 8560 | 8550 | 8560 | 8550 | 673 |
| 405 | 20231206 | 121700 | 2820818880 | 8560 | 8560 | 8560 | 8550 | 179 |
| 406 | 20231206 | 121600 | 2819287400 | 8550 | 8560 | 8560 | 8550 | 45 |
| 407 | 20231206 | 121500 | 2818902620 | 8560 | 8550 | 8560 | 8550 | 158 |
| 408 | 20231206 | 121400 | 2817550910 | 8560 | 8560 | 8560 | 8560 | 528 |
| 409 | 20231206 | 121300 | 2813031230 | 8560 | 8560 | 8560 | 8560 | 76 |
| 410 | 20231206 | 121200 | 2812380670 | 8560 | 8560 | 8560 | 8560 | 57 |
| 411 | 20231206 | 121100 | 2811892750 | 8560 | 8560 | 8560 | 8560 | 210 |
| 412 | 20231206 | 121000 | 2810095150 | 8560 | 8570 | 8570 | 8560 | 335 |
| 413 | 20231206 | 120900 | 2807227540 | 8570 | 8560 | 8570 | 8560 | 138 |
| 414 | 20231206 | 120800 | 2806045880 | 8570 | 8570 | 8570 | 8560 | 613 |
| 415 | 20231206 | 120700 | 2800793240 | 8570 | 8570 | 8570 | 8570 | 202 |
| 416 | 20231206 | 120600 | 2799062100 | 8570 | 8570 | 8570 | 8560 | 686 |
| 417 | 20231206 | 120500 | 2793188830 | 8560 | 8570 | 8570 | 8560 | 311 |
| 418 | 20231206 | 120400 | 2790524570 | 8570 | 8570 | 8570 | 8560 | 1686 |
| 419 | 20231206 | 120300 | 2776077490 | 8570 | 8570 | 8570 | 8560 | 461 |
| 420 | 20231206 | 120200 | 2772128930 | 8570 | 8570 | 8570 | 8570 | 1014 |
| 421 | 20231206 | 120100 | 2763438950 | 8560 | 8560 | 8570 | 8560 | 187 |
| 422 | 20231206 | 120000 | 2761838030 | 8570 | 8560 | 8570 | 8560 | 51 |
| 423 | 20231206 | 115900 | 2761401020 | 8560 | 8560 | 8560 | 8560 | 528 |
| 424 | 20231206 | 115800 | 2756881340 | 8560 | 8570 | 8570 | 8560 | 415 |
| 425 | 20231206 | 115700 | 2753328770 | 8570 | 8560 | 8580 | 8560 | 1025 |
| 426 | 20231206 | 115600 | 2744545950 | 8560 | 8560 | 8570 | 8560 | 303 |
| 427 | 20231206 | 115500 | 2741951270 | 8570 | 8560 | 8570 | 8560 | 840 |
| 428 | 20231206 | 115400 | 2734758470 | 8560 | 8560 | 8560 | 8560 | 77 |
| 429 | 20231206 | 115300 | 2734099350 | 8560 | 8560 | 8560 | 8560 | 137 |
| 430 | 20231206 | 115200 | 2732926630 | 8560 | 8560 | 8560 | 8560 | 76 |
| 431 | 20231206 | 115100 | 2732276070 | 8570 | 8580 | 8580 | 8570 | 103 |
| 432 | 20231206 | 115000 | 2731393350 | 8580 | 8580 | 8580 | 8570 | 297 |
| 433 | 20231206 | 114900 | 2728845860 | 8570 | 8570 | 8570 | 8570 | 43 |
| 434 | 20231206 | 114800 | 2728477350 | 8570 | 8570 | 8580 | 8570 | 208 |
| 435 | 20231206 | 114700 | 2726693790 | 8570 | 8560 | 8570 | 8560 | 2679 |
| 436 | 20231206 | 114600 | 2703743840 | 8570 | 8570 | 8570 | 8570 | 4 |
| 437 | 20231206 | 114500 | 2703709560 | 8560 | 8560 | 8560 | 8560 | 76 |
| 438 | 20231206 | 114400 | 2703059000 | 8560 | 8560 | 8560 | 8560 | 233 |
| 439 | 20231206 | 114300 | 2701064520 | 8560 | 8570 | 8570 | 8560 | 533 |
| 440 | 20231206 | 114200 | 2696501530 | 8570 | 8560 | 8570 | 8560 | 823 |
| 441 | 20231206 | 114100 | 2689448650 | 8560 | 8550 | 8560 | 8550 | 2097 |
| 442 | 20231206 | 114000 | 2671506030 | 8540 | 8540 | 8550 | 8540 | 1746 |
| 443 | 20231206 | 113900 | 2656580170 | 8550 | 8550 | 8560 | 8550 | 779 |
| 444 | 20231206 | 113800 | 2649919700 | 8550 | 8550 | 8550 | 8550 | 349 |
| 445 | 20231206 | 113700 | 2646935750 | 8550 | 8550 | 8550 | 8550 | 635 |
| 446 | 20231206 | 113600 | 2641506500 | 8530 | 8540 | 8540 | 8530 | 585 |
| 447 | 20231206 | 113500 | 2636512200 | 8550 | 8560 | 8560 | 8550 | 1165 |
| 448 | 20231206 | 113400 | 2626551440 | 8550 | 8540 | 8560 | 8540 | 503 |
| 449 | 20231206 | 113300 | 2622251660 | 8550 | 8550 | 8550 | 8550 | 535 |
| 450 | 20231206 | 113200 | 2617677410 | 8560 | 8550 | 8560 | 8550 | 615 |
| 451 | 20231206 | 113100 | 2612416970 | 8550 | 8560 | 8560 | 8550 | 177 |
| 452 | 20231206 | 113000 | 2610903610 | 8570 | 8550 | 8570 | 8550 | 5421 |
| 453 | 20231206 | 112900 | 2564503890 | 8550 | 8550 | 8550 | 8550 | 1747 |
| 454 | 20231206 | 112800 | 2549567040 | 8540 | 8540 | 8540 | 8530 | 981 |
| 455 | 20231206 | 112700 | 2541193250 | 8540 | 8540 | 8540 | 8530 | 401 |
| 456 | 20231206 | 112600 | 2537769470 | 8540 | 8540 | 8540 | 8530 | 385 |
| 457 | 20231206 | 112500 | 2534482610 | 8540 | 8540 | 8540 | 8540 | 327 |
| 458 | 20231206 | 112400 | 2531690030 | 8540 | 8540 | 8550 | 8540 | 2171 |
| 459 | 20231206 | 112300 | 2513137690 | 8540 | 8540 | 8550 | 8540 | 350 |
| 460 | 20231206 | 112200 | 2510148590 | 8540 | 8540 | 8540 | 8540 | 103 |
| 461 | 20231206 | 112100 | 2509268970 | 8540 | 8540 | 8540 | 8540 | 1369 |
| 462 | 20231206 | 112000 | 2497577710 | 8540 | 8540 | 8540 | 8540 | 471 |
| 463 | 20231206 | 111900 | 2493555370 | 8550 | 8570 | 8570 | 8550 | 2792 |
| 464 | 20231206 | 111800 | 2469680480 | 8560 | 8550 | 8560 | 8550 | 3120 |
| 465 | 20231206 | 111700 | 2442987430 | 8530 | 8540 | 8550 | 8530 | 803 |
| 466 | 20231206 | 111600 | 2436127690 | 8550 | 8540 | 8550 | 8540 | 794 |
| 467 | 20231206 | 111500 | 2429346480 | 8550 | 8540 | 8550 | 8540 | 123 |
| 468 | 20231206 | 111400 | 2428295600 | 8540 | 8550 | 8550 | 8540 | 853 |
| 469 | 20231206 | 111300 | 2421010450 | 8550 | 8540 | 8550 | 8540 | 638 |
| 470 | 20231206 | 111200 | 2415561920 | 8540 | 8540 | 8540 | 8540 | 187 |
| 471 | 20231206 | 111100 | 2413964940 | 8540 | 8540 | 8540 | 8530 | 398 |
| 472 | 20231206 | 111000 | 2410566790 | 8550 | 8540 | 8550 | 8540 | 336 |
| 473 | 20231206 | 110900 | 2407697340 | 8530 | 8550 | 8550 | 8530 | 1300 |
| 474 | 20231206 | 110800 | 2396602270 | 8550 | 8540 | 8550 | 8540 | 226 |
| 475 | 20231206 | 110700 | 2394672200 | 8540 | 8540 | 8540 | 8540 | 105 |
| 476 | 20231206 | 110600 | 2393775500 | 8530 | 8530 | 8530 | 8530 | 1630 |
| 477 | 20231206 | 110500 | 2379871600 | 8540 | 8540 | 8540 | 8540 | 1408 |
| 478 | 20231206 | 110400 | 2367847280 | 8540 | 8550 | 8550 | 8540 | 132 |
| 479 | 20231206 | 110300 | 2366719460 | 8550 | 8540 | 8550 | 8540 | 32 |
| 480 | 20231206 | 110200 | 2366445970 | 8540 | 8550 | 8550 | 8540 | 1845 |
| 481 | 20231206 | 110100 | 2350672030 | 8550 | 8560 | 8560 | 8550 | 1050 |
| 482 | 20231206 | 110000 | 2341693240 | 8560 | 8560 | 8560 | 8550 | 845 |
| 483 | 20231206 | 105900 | 2334468280 | 8550 | 8530 | 8550 | 8530 | 2393 |
| 484 | 20231206 | 105800 | 2314030740 | 8540 | 8540 | 8540 | 8540 | 395 |
| 485 | 20231206 | 105700 | 2310657440 | 8540 | 8550 | 8550 | 8540 | 784 |
| 486 | 20231206 | 105600 | 2303956010 | 8530 | 8540 | 8540 | 8530 | 604 |
| 487 | 20231206 | 105500 | 2298798890 | 8540 | 8550 | 8550 | 8540 | 181 |
| 488 | 20231206 | 105400 | 2297252120 | 8540 | 8520 | 8540 | 8520 | 2988 |
| 489 | 20231206 | 105300 | 2271747200 | 8530 | 8550 | 8550 | 8530 | 941 |
| 490 | 20231206 | 105200 | 2263712530 | 8550 | 8550 | 8560 | 8550 | 1015 |
| 491 | 20231206 | 105100 | 2255033280 | 8550 | 8560 | 8560 | 8550 | 207 |
| 492 | 20231206 | 105000 | 2253263380 | 8540 | 8550 | 8550 | 8540 | 983 |
| 493 | 20231206 | 104900 | 2244860210 | 8550 | 8550 | 8560 | 8550 | 864 |
| 494 | 20231206 | 104800 | 2237472890 | 8560 | 8560 | 8560 | 8550 | 330 |
| 495 | 20231206 | 104700 | 2234649890 | 8560 | 8560 | 8560 | 8560 | 12 |
| 496 | 20231206 | 104600 | 2234547170 | 8560 | 8550 | 8560 | 8550 | 1478 |
| 497 | 20231206 | 104500 | 2221910180 | 8540 | 8540 | 8550 | 8540 | 1337 |
| 498 | 20231206 | 104400 | 2210485560 | 8530 | 8530 | 8530 | 8530 | 77 |
| 499 | 20231206 | 104300 | 2209828750 | 8530 | 8530 | 8540 | 8530 | 380 |
| 500 | 20231206 | 104200 | 2206586950 | 8540 | 8550 | 8550 | 8540 | 783 |
| 501 | 20231206 | 104100 | 2199895020 | 8540 | 8540 | 8540 | 8530 | 335 |
| 502 | 20231206 | 104000 | 2197034880 | 8550 | 8550 | 8560 | 8540 | 4057 |
| 503 | 20231206 | 103900 | 2162321000 | 8560 | 8550 | 8560 | 8540 | 2840 |
| 504 | 20231206 | 103800 | 2138040200 | 8530 | 8540 | 8540 | 8510 | 5553 |
| 505 | 20231206 | 103700 | 2090705290 | 8540 | 8530 | 8540 | 8530 | 1688 |
| 506 | 20231206 | 103600 | 2076305500 | 8520 | 8510 | 8520 | 8510 | 1328 |
| 507 | 20231206 | 103500 | 2064995320 | 8510 | 8510 | 8510 | 8500 | 839 |
| 508 | 20231206 | 103400 | 2057859380 | 8510 | 8530 | 8530 | 8510 | 8366 |
| 509 | 20231206 | 103300 | 1986581880 | 8530 | 8530 | 8530 | 8530 | 27 |
| 510 | 20231206 | 103200 | 1986351570 | 8530 | 8550 | 8550 | 8530 | 516 |
| 511 | 20231206 | 103100 | 1981948200 | 8540 | 8540 | 8550 | 8540 | 729 |
| 512 | 20231206 | 103000 | 1975720260 | 8540 | 8530 | 8540 | 8530 | 2164 |
| 513 | 20231206 | 102900 | 1957242430 | 8530 | 8530 | 8560 | 8530 | 3126 |
| 514 | 20231206 | 102800 | 1930560580 | 8520 | 8490 | 8530 | 8490 | 7174 |
| 515 | 20231206 | 102700 | 1869466630 | 8480 | 8470 | 8490 | 8470 | 683 |
| 516 | 20231206 | 102600 | 1863678910 | 8470 | 8480 | 8490 | 8470 | 1481 |
| 517 | 20231206 | 102500 | 1851127370 | 8490 | 8480 | 8490 | 8480 | 1020 |
| 518 | 20231206 | 102400 | 1842477670 | 8480 | 8470 | 8490 | 8470 | 1921 |
| 519 | 20231206 | 102300 | 1826184300 | 8470 | 8480 | 8490 | 8470 | 1281 |
| 520 | 20231206 | 102200 | 1815326210 | 8480 | 8480 | 8480 | 8470 | 7330 |
| 521 | 20231206 | 102100 | 1753200880 | 8490 | 8490 | 8500 | 8490 | 656 |
| 522 | 20231206 | 102000 | 1747631380 | 8500 | 8500 | 8500 | 8500 | 657 |
| 523 | 20231206 | 101900 | 1742046880 | 8500 | 8510 | 8510 | 8500 | 2596 |
| 524 | 20231206 | 101800 | 1719980840 | 8510 | 8510 | 8510 | 8500 | 2650 |
| 525 | 20231206 | 101700 | 1697452200 | 8510 | 8510 | 8510 | 8510 | 134 |
| 526 | 20231206 | 101600 | 1696311860 | 8500 | 8510 | 8510 | 8500 | 1245 |
| 527 | 20231206 | 101500 | 1685728160 | 8510 | 8520 | 8520 | 8510 | 1951 |
| 528 | 20231206 | 101400 | 1669121050 | 8520 | 8530 | 8530 | 8510 | 365 |
| 529 | 20231206 | 101300 | 1666011330 | 8510 | 8520 | 8530 | 8510 | 1203 |
| 530 | 20231206 | 101200 | 1655767880 | 8520 | 8520 | 8520 | 8520 | 629 |
| 531 | 20231206 | 101100 | 1650408800 | 8510 | 8550 | 8550 | 8510 | 679 |
| 532 | 20231206 | 101000 | 1644618450 | 8540 | 8520 | 8550 | 8520 | 2362 |
| 533 | 20231206 | 100900 | 1624450450 | 8520 | 8530 | 8540 | 8520 | 1499 |
| 534 | 20231206 | 100800 | 1611667820 | 8530 | 8540 | 8540 | 8530 | 2641 |
| 535 | 20231206 | 100700 | 1589140060 | 8530 | 8530 | 8540 | 8530 | 221 |
| 536 | 20231206 | 100600 | 1587254010 | 8540 | 8520 | 8540 | 8510 | 2650 |
| 537 | 20231206 | 100500 | 1564653170 | 8520 | 8500 | 8520 | 8500 | 381 |
| 538 | 20231206 | 100400 | 1561411130 | 8520 | 8520 | 8520 | 8500 | 3167 |
| 539 | 20231206 | 100300 | 1534440730 | 8520 | 8520 | 8520 | 8510 | 181 |
| 540 | 20231206 | 100200 | 1532899610 | 8520 | 8520 | 8520 | 8510 | 462 |
| 541 | 20231206 | 100100 | 1528966180 | 8520 | 8490 | 8520 | 8490 | 2376 |
| 542 | 20231206 | 100000 | 1508755060 | 8490 | 8500 | 8500 | 8480 | 2010 |
| 543 | 20231206 | 095900 | 1491680050 | 8500 | 8500 | 8500 | 8480 | 1961 |
| 544 | 20231206 | 095800 | 1475036930 | 8500 | 8500 | 8500 | 8500 | 2721 |
| 545 | 20231206 | 095700 | 1451908430 | 8500 | 8490 | 8500 | 8490 | 3001 |
| 546 | 20231206 | 095600 | 1426413890 | 8480 | 8480 | 8480 | 8480 | 1694 |
| 547 | 20231206 | 095500 | 1412048770 | 8480 | 8470 | 8480 | 8460 | 1262 |
| 548 | 20231206 | 095400 | 1401351400 | 8460 | 8420 | 8460 | 8420 | 4558 |
| 549 | 20231206 | 095300 | 1362852200 | 8420 | 8430 | 8430 | 8410 | 1367 |
| 550 | 20231206 | 095200 | 1351341720 | 8420 | 8400 | 8430 | 8390 | 3626 |
| 551 | 20231206 | 095100 | 1320828520 | 8400 | 8390 | 8400 | 8380 | 841 |
| 552 | 20231206 | 095000 | 1313773520 | 8380 | 8390 | 8390 | 8380 | 4607 |
| 553 | 20231206 | 094900 | 1275154370 | 8390 | 8400 | 8410 | 8390 | 3474 |
| 554 | 20231206 | 094800 | 1245974470 | 8400 | 8410 | 8410 | 8390 | 1454 |
| 555 | 20231206 | 094700 | 1233763520 | 8410 | 8360 | 8420 | 8360 | 6059 |
| 556 | 20231206 | 094600 | 1182984790 | 8360 | 8380 | 8390 | 8360 | 2066 |
| 557 | 20231206 | 094500 | 1165685580 | 8380 | 8350 | 8380 | 8340 | 5513 |
| 558 | 20231206 | 094400 | 1119597590 | 8340 | 8350 | 8360 | 8340 | 3524 |
| 559 | 20231206 | 094300 | 1090191760 | 8340 | 8340 | 8360 | 8330 | 12103 |
| 560 | 20231206 | 094200 | 989290080 | 8340 | 8350 | 8350 | 8340 | 3582 |
| 561 | 20231206 | 094100 | 959409320 | 8340 | 8360 | 8360 | 8340 | 4110 |
| 562 | 20231206 | 094000 | 925090940 | 8350 | 8370 | 8370 | 8350 | 2829 |
| 563 | 20231206 | 093900 | 901449320 | 8360 | 8390 | 8390 | 8360 | 3205 |
| 564 | 20231206 | 093800 | 874621920 | 8390 | 8400 | 8400 | 8370 | 1542 |
| 565 | 20231206 | 093700 | 861696200 | 8390 | 8400 | 8400 | 8390 | 504 |
| 566 | 20231206 | 093600 | 857465270 | 8390 | 8370 | 8400 | 8360 | 4595 |
| 567 | 20231206 | 093500 | 818951290 | 8370 | 8400 | 8400 | 8370 | 7812 |
| 568 | 20231206 | 093400 | 753487560 | 8400 | 8400 | 8410 | 8400 | 1493 |
| 569 | 20231206 | 093300 | 740939840 | 8400 | 8410 | 8410 | 8400 | 868 |
| 570 | 20231206 | 093200 | 733642800 | 8400 | 8420 | 8420 | 8390 | 4277 |
| 571 | 20231206 | 093100 | 697719930 | 8400 | 8410 | 8420 | 8400 | 3889 |
| 572 | 20231206 | 093000 | 665026790 | 8410 | 8420 | 8430 | 8410 | 1366 |
| 573 | 20231206 | 092900 | 653524330 | 8420 | 8430 | 8430 | 8410 | 2117 |
| 574 | 20231206 | 092800 | 635699020 | 8430 | 8440 | 8440 | 8420 | 4871 |
| 575 | 20231206 | 092700 | 594622500 | 8450 | 8450 | 8450 | 8440 | 1363 |
| 576 | 20231206 | 092600 | 583106150 | 8450 | 8450 | 8460 | 8440 | 5698 |
| 577 | 20231206 | 092500 | 534963720 | 8460 | 8480 | 8480 | 8450 | 5120 |
| 578 | 20231206 | 092400 | 491623460 | 8480 | 8480 | 8490 | 8480 | 467 |
| 579 | 20231206 | 092300 | 487663290 | 8480 | 8480 | 8490 | 8480 | 993 |
| 580 | 20231206 | 092200 | 479242640 | 8480 | 8490 | 8490 | 8480 | 1004 |
| 581 | 20231206 | 092100 | 470728670 | 8480 | 8480 | 8480 | 8470 | 1331 |
| 582 | 20231206 | 092000 | 459441880 | 8480 | 8480 | 8480 | 8480 | 768 |
| 583 | 20231206 | 091900 | 452929240 | 8490 | 8480 | 8490 | 8480 | 1022 |
| 584 | 20231206 | 091800 | 444262450 | 8480 | 8480 | 8480 | 8470 | 492 |
| 585 | 20231206 | 091700 | 440090790 | 8480 | 8480 | 8480 | 8470 | 1280 |
| 586 | 20231206 | 091600 | 429236670 | 8480 | 8470 | 8480 | 8470 | 2360 |
| 587 | 20231206 | 091500 | 409237570 | 8470 | 8460 | 8470 | 8450 | 8290 |
| 588 | 20231206 | 091400 | 339128510 | 8460 | 8470 | 8470 | 8460 | 1132 |
| 589 | 20231206 | 091300 | 329541330 | 8480 | 8490 | 8490 | 8480 | 1660 |
| 590 | 20231206 | 091200 | 315459770 | 8490 | 8490 | 8500 | 8490 | 738 |
| 591 | 20231206 | 091100 | 309193470 | 8490 | 8480 | 8500 | 8480 | 1684 |
| 592 | 20231206 | 091000 | 294897850 | 8470 | 8470 | 8480 | 8460 | 2124 |
| 593 | 20231206 | 090900 | 276908840 | 8470 | 8480 | 8480 | 8470 | 2045 |
| 594 | 20231206 | 090800 | 259582260 | 8480 | 8480 | 8490 | 8480 | 571 |
| 595 | 20231206 | 090700 | 254740150 | 8480 | 8480 | 8480 | 8470 | 2026 |
| 596 | 20231206 | 090600 | 237573760 | 8470 | 8490 | 8500 | 8470 | 5195 |
| 597 | 20231206 | 090500 | 193503450 | 8490 | 8470 | 8500 | 8470 | 1535 |
| 598 | 20231206 | 090400 | 180489860 | 8480 | 8510 | 8510 | 8470 | 4034 |
| 599 | 20231206 | 090300 | 146254420 | 8510 | 8580 | 8590 | 8510 | 4680 |
| 600 | 20231206 | 090200 | 106337400 | 8590 | 8550 | 8590 | 8540 | 3661 |
| 601 | 20231206 | 090100 | 74959100 | 8560 | 8560 | 8590 | 8560 | 1201 |
| 602 | 20231206 | 090000 | 64660650 | 8550 | 8490 | 8550 | 8490 | 7356 |