31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 192200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 14768 |
| 3 | 20231206 | 192100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 4 | 20231206 | 192000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 5 | 20231206 | 191900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 6 | 20231206 | 191800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 7 | 20231206 | 191700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 8 | 20231206 | 191600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 9 | 20231206 | 191500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 10 | 20231206 | 191400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 11 | 20231206 | 191300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 12 | 20231206 | 191200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 13 | 20231206 | 191100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 14 | 20231206 | 191000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 15 | 20231206 | 190900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 16 | 20231206 | 190800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 17 | 20231206 | 190700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 18 | 20231206 | 190600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 19 | 20231206 | 190500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 20 | 20231206 | 190400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 21 | 20231206 | 190300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 22 | 20231206 | 190200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 23 | 20231206 | 190100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 24 | 20231206 | 190000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 25 | 20231206 | 185900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 26 | 20231206 | 185800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 27 | 20231206 | 185700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 28 | 20231206 | 185600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 29 | 20231206 | 185500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 30 | 20231206 | 185400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 31 | 20231206 | 185300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 32 | 20231206 | 185200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 14768 |
| 33 | 20231206 | 185100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 34 | 20231206 | 185000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 35 | 20231206 | 184900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 36 | 20231206 | 184800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 37 | 20231206 | 184700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 38 | 20231206 | 184600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 39 | 20231206 | 184500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 40 | 20231206 | 184400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 41 | 20231206 | 184300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 42 | 20231206 | 184200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 43 | 20231206 | 184100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 44 | 20231206 | 184000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 45 | 20231206 | 183900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 46 | 20231206 | 183800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 47 | 20231206 | 183700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 48 | 20231206 | 183600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 49 | 20231206 | 183500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 50 | 20231206 | 183400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 51 | 20231206 | 183300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 52 | 20231206 | 183200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 53 | 20231206 | 183100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 54 | 20231206 | 183000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 55 | 20231206 | 182900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 56 | 20231206 | 182800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 57 | 20231206 | 182700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 58 | 20231206 | 182600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 59 | 20231206 | 182500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 60 | 20231206 | 182400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 61 | 20231206 | 182300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 62 | 20231206 | 182200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 14768 |
| 63 | 20231206 | 182100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 64 | 20231206 | 182000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 65 | 20231206 | 181900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 66 | 20231206 | 181800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 67 | 20231206 | 181700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 68 | 20231206 | 181600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 69 | 20231206 | 181500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 70 | 20231206 | 181400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 71 | 20231206 | 181300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 72 | 20231206 | 181200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 73 | 20231206 | 181100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 74 | 20231206 | 181000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 75 | 20231206 | 180900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 76 | 20231206 | 180800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 77 | 20231206 | 180700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 78 | 20231206 | 180600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 79 | 20231206 | 180500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 80 | 20231206 | 180400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 81 | 20231206 | 180300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 82 | 20231206 | 180200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 83 | 20231206 | 180100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 84 | 20231206 | 180000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 85 | 20231206 | 175900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 86 | 20231206 | 175800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 87 | 20231206 | 175700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 88 | 20231206 | 175600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 89 | 20231206 | 175500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 90 | 20231206 | 175400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 91 | 20231206 | 175300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 92 | 20231206 | 175200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 14768 |
| 93 | 20231206 | 175100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 94 | 20231206 | 175000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 95 | 20231206 | 174900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 96 | 20231206 | 174800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 97 | 20231206 | 174700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 98 | 20231206 | 174600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 99 | 20231206 | 174500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 100 | 20231206 | 174400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 101 | 20231206 | 174300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 102 | 20231206 | 174200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 103 | 20231206 | 174100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 104 | 20231206 | 174000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 105 | 20231206 | 173900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 106 | 20231206 | 173800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 107 | 20231206 | 173700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 108 | 20231206 | 173600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 109 | 20231206 | 173500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 110 | 20231206 | 173400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 111 | 20231206 | 173300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 112 | 20231206 | 173200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 113 | 20231206 | 173100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 114 | 20231206 | 173000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 115 | 20231206 | 172900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 116 | 20231206 | 172800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 117 | 20231206 | 172700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 118 | 20231206 | 172600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 119 | 20231206 | 172500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 120 | 20231206 | 172400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 121 | 20231206 | 172300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 122 | 20231206 | 172200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 14768 |
| 123 | 20231206 | 172100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 124 | 20231206 | 172000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 125 | 20231206 | 171900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 126 | 20231206 | 171800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 127 | 20231206 | 171700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 128 | 20231206 | 171600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 129 | 20231206 | 171500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 130 | 20231206 | 171400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 131 | 20231206 | 171300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 132 | 20231206 | 171200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 133 | 20231206 | 171100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 134 | 20231206 | 171000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 135 | 20231206 | 170900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 136 | 20231206 | 170800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 137 | 20231206 | 170700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 138 | 20231206 | 170600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 139 | 20231206 | 170500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 140 | 20231206 | 170400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 141 | 20231206 | 170300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 142 | 20231206 | 170200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 143 | 20231206 | 170100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 144 | 20231206 | 170000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 145 | 20231206 | 165900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 146 | 20231206 | 165800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 147 | 20231206 | 165700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 148 | 20231206 | 165600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 149 | 20231206 | 165500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 150 | 20231206 | 165400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 151 | 20231206 | 165300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 152 | 20231206 | 165200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 14768 |
| 153 | 20231206 | 165100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 154 | 20231206 | 165000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 155 | 20231206 | 164900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 156 | 20231206 | 164800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 157 | 20231206 | 164700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 158 | 20231206 | 164600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 159 | 20231206 | 164500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 160 | 20231206 | 164400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 161 | 20231206 | 164300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 162 | 20231206 | 164200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 163 | 20231206 | 164100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 164 | 20231206 | 164000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 165 | 20231206 | 163900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 166 | 20231206 | 163800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 167 | 20231206 | 163700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 168 | 20231206 | 163600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 169 | 20231206 | 163500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 170 | 20231206 | 163400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 171 | 20231206 | 163300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 172 | 20231206 | 163200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 173 | 20231206 | 163100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 174 | 20231206 | 163000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 175 | 20231206 | 162900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 176 | 20231206 | 162800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 177 | 20231206 | 162700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 178 | 20231206 | 162600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 179 | 20231206 | 162500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 180 | 20231206 | 162400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 181 | 20231206 | 162300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 182 | 20231206 | 162200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 14768 |
| 183 | 20231206 | 162100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 184 | 20231206 | 162000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 185 | 20231206 | 161900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 186 | 20231206 | 161800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 187 | 20231206 | 161700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 188 | 20231206 | 161600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 189 | 20231206 | 161500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 190 | 20231206 | 161400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 191 | 20231206 | 161300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 192 | 20231206 | 161200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 193 | 20231206 | 161100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 194 | 20231206 | 161000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 195 | 20231206 | 160900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 196 | 20231206 | 160800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 197 | 20231206 | 160700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 198 | 20231206 | 160600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 199 | 20231206 | 160500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 200 | 20231206 | 160400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 201 | 20231206 | 160300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 202 | 20231206 | 160200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 203 | 20231206 | 160100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 204 | 20231206 | 160000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 205 | 20231206 | 155900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 206 | 20231206 | 155800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 207 | 20231206 | 155700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 208 | 20231206 | 155600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 209 | 20231206 | 155500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 210 | 20231206 | 155400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 211 | 20231206 | 155300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 212 | 20231206 | 155200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 14768 |
| 213 | 20231206 | 155100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 214 | 20231206 | 155000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 215 | 20231206 | 154900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 216 | 20231206 | 154800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 217 | 20231206 | 154700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 218 | 20231206 | 154600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 219 | 20231206 | 154500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 220 | 20231206 | 154400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 221 | 20231206 | 154300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 222 | 20231206 | 154200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 223 | 20231206 | 154100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 224 | 20231206 | 154000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 225 | 20231206 | 153900 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 226 | 20231206 | 153800 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 227 | 20231206 | 153700 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 228 | 20231206 | 153600 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 229 | 20231206 | 153500 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 230 | 20231206 | 153400 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 231 | 20231206 | 153300 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 232 | 20231206 | 153200 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 233 | 20231206 | 153100 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 234 | 20231206 | 153000 | 3828625060 | 4625 | 4625 | 4625 | 4625 | 14768 |
| 235 | 20231206 | 152900 | 3760323060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 236 | 20231206 | 152800 | 3760323060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 237 | 20231206 | 152700 | 3760323060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 238 | 20231206 | 152600 | 3760323060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 239 | 20231206 | 152500 | 3760323060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 240 | 20231206 | 152400 | 3760323060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 241 | 20231206 | 152300 | 3760323060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 242 | 20231206 | 152200 | 3760323060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 243 | 20231206 | 152100 | 3760323060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 244 | 20231206 | 152000 | 3760323060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 245 | 20231206 | 151900 | 3760323060 | 4620 | 4620 | 4620 | 4615 | 3784 |
| 246 | 20231206 | 151800 | 3742846875 | 4615 | 4615 | 4615 | 4615 | 1462 |
| 247 | 20231206 | 151700 | 3736099745 | 4615 | 4615 | 4615 | 4610 | 110 |
| 248 | 20231206 | 151600 | 3735592395 | 4615 | 4620 | 4620 | 4610 | 969 |
| 249 | 20231206 | 151500 | 3731124445 | 4620 | 4620 | 4620 | 4610 | 7013 |
| 250 | 20231206 | 151400 | 3698781010 | 4615 | 4610 | 4615 | 4605 | 4345 |
| 251 | 20231206 | 151300 | 3678736365 | 4610 | 4605 | 4615 | 4605 | 2014 |
| 252 | 20231206 | 151200 | 3669441895 | 4610 | 4605 | 4610 | 4605 | 3771 |
| 253 | 20231206 | 151100 | 3652068785 | 4610 | 4610 | 4610 | 4605 | 147 |
| 254 | 20231206 | 151000 | 3651391290 | 4605 | 4610 | 4610 | 4605 | 1163 |
| 255 | 20231206 | 150900 | 3646035425 | 4610 | 4610 | 4610 | 4610 | 1171 |
| 256 | 20231206 | 150800 | 3640637115 | 4610 | 4610 | 4610 | 4610 | 1204 |
| 257 | 20231206 | 150700 | 3635086675 | 4610 | 4610 | 4610 | 4610 | 10 |
| 258 | 20231206 | 150600 | 3635040575 | 4610 | 4605 | 4610 | 4605 | 1248 |
| 259 | 20231206 | 150500 | 3629293485 | 4605 | 4600 | 4605 | 4600 | 392 |
| 260 | 20231206 | 150400 | 3627489785 | 4610 | 4615 | 4615 | 4600 | 825 |
| 261 | 20231206 | 150300 | 3623684885 | 4615 | 4610 | 4615 | 4610 | 205 |
| 262 | 20231206 | 150200 | 3622739830 | 4610 | 4610 | 4615 | 4610 | 204 |
| 263 | 20231206 | 150100 | 3621798625 | 4595 | 4600 | 4600 | 4590 | 10596 |
| 264 | 20231206 | 150000 | 3573061290 | 4600 | 4595 | 4600 | 4590 | 2649 |
| 265 | 20231206 | 145900 | 3560892025 | 4595 | 4610 | 4610 | 4595 | 17576 |
| 266 | 20231206 | 145800 | 3479974200 | 4610 | 4615 | 4615 | 4610 | 645 |
| 267 | 20231206 | 145700 | 3476998125 | 4615 | 4615 | 4615 | 4615 | 2840 |
| 268 | 20231206 | 145600 | 3463891525 | 4615 | 4615 | 4615 | 4615 | 87 |
| 269 | 20231206 | 145500 | 3463490020 | 4610 | 4615 | 4615 | 4610 | 98 |
| 270 | 20231206 | 145400 | 3463037780 | 4610 | 4605 | 4610 | 4605 | 2859 |
| 271 | 20231206 | 145300 | 3449860340 | 4605 | 4605 | 4610 | 4605 | 726 |
| 272 | 20231206 | 145200 | 3446517010 | 4610 | 4610 | 4615 | 4610 | 3187 |
| 273 | 20231206 | 145100 | 3431822560 | 4615 | 4615 | 4615 | 4610 | 542 |
| 274 | 20231206 | 145000 | 3429321380 | 4615 | 4610 | 4615 | 4610 | 1526 |
| 275 | 20231206 | 144900 | 3422286015 | 4615 | 4615 | 4615 | 4615 | 952 |
| 276 | 20231206 | 144800 | 3417892535 | 4615 | 4615 | 4620 | 4610 | 360 |
| 277 | 20231206 | 144700 | 3416231085 | 4615 | 4620 | 4620 | 4615 | 799 |
| 278 | 20231206 | 144600 | 3412543650 | 4615 | 4620 | 4620 | 4615 | 240 |
| 279 | 20231206 | 144500 | 3411435355 | 4620 | 4620 | 4620 | 4620 | 1 |
| 280 | 20231206 | 144400 | 3411430735 | 4615 | 4615 | 4615 | 4615 | 72 |
| 281 | 20231206 | 144300 | 3411098455 | 4620 | 4625 | 4625 | 4620 | 3921 |
| 282 | 20231206 | 144200 | 3392968835 | 4625 | 4625 | 4625 | 4625 | 449 |
| 283 | 20231206 | 144100 | 3390892210 | 4625 | 4630 | 4630 | 4625 | 1968 |
| 284 | 20231206 | 144000 | 3381780970 | 4635 | 4635 | 4635 | 4635 | 107 |
| 285 | 20231206 | 143900 | 3381285025 | 4635 | 4635 | 4635 | 4635 | 1581 |
| 286 | 20231206 | 143800 | 3373957090 | 4635 | 4635 | 4635 | 4630 | 1085 |
| 287 | 20231206 | 143700 | 3368928175 | 4635 | 4630 | 4635 | 4630 | 909 |
| 288 | 20231206 | 143600 | 3364719005 | 4625 | 4630 | 4630 | 4625 | 677 |
| 289 | 20231206 | 143500 | 3361585545 | 4630 | 4615 | 4630 | 4615 | 2285 |
| 290 | 20231206 | 143400 | 3351024130 | 4615 | 4620 | 4620 | 4615 | 537 |
| 291 | 20231206 | 143300 | 3348545675 | 4615 | 4620 | 4620 | 4615 | 1226 |
| 292 | 20231206 | 143200 | 3342887575 | 4620 | 4620 | 4625 | 4620 | 9 |
| 293 | 20231206 | 143100 | 3342845985 | 4620 | 4620 | 4620 | 4620 | 1 |
| 294 | 20231206 | 143000 | 3342841365 | 4615 | 4625 | 4625 | 4615 | 811 |
| 295 | 20231206 | 142900 | 3339090510 | 4625 | 4625 | 4625 | 4625 | 502 |
| 296 | 20231206 | 142800 | 3336768760 | 4625 | 4620 | 4625 | 4620 | 11 |
| 297 | 20231206 | 142700 | 3336717935 | 4620 | 4610 | 4620 | 4610 | 6659 |
| 298 | 20231206 | 142600 | 3306016525 | 4600 | 4600 | 4600 | 4600 | 0 |
| 299 | 20231206 | 142500 | 3306016525 | 4600 | 4605 | 4610 | 4600 | 2541 |
| 300 | 20231206 | 142400 | 3294326730 | 4605 | 4615 | 4615 | 4605 | 793 |
| 301 | 20231206 | 142300 | 3290671990 | 4615 | 4610 | 4615 | 4610 | 412 |
| 302 | 20231206 | 142200 | 3288772110 | 4605 | 4605 | 4605 | 4605 | 54 |
| 303 | 20231206 | 142100 | 3288523440 | 4600 | 4610 | 4610 | 4600 | 2131 |
| 304 | 20231206 | 142000 | 3278717495 | 4610 | 4610 | 4610 | 4610 | 11 |
| 305 | 20231206 | 141900 | 3278666785 | 4610 | 4610 | 4610 | 4610 | 0 |
| 306 | 20231206 | 141800 | 3278666785 | 4610 | 4610 | 4610 | 4610 | 4 |
| 307 | 20231206 | 141700 | 3278648345 | 4605 | 4605 | 4605 | 4605 | 1550 |
| 308 | 20231206 | 141600 | 3271510595 | 4605 | 4610 | 4610 | 4605 | 1606 |
| 309 | 20231206 | 141500 | 3264107465 | 4615 | 4615 | 4615 | 4605 | 1590 |
| 310 | 20231206 | 141400 | 3256781975 | 4620 | 4615 | 4620 | 4610 | 107 |
| 311 | 20231206 | 141300 | 3256287675 | 4605 | 4605 | 4605 | 4605 | 0 |
| 312 | 20231206 | 141200 | 3256287675 | 4605 | 4610 | 4610 | 4605 | 1261 |
| 313 | 20231206 | 141100 | 3250474575 | 4610 | 4610 | 4610 | 4610 | 180 |
| 314 | 20231206 | 141000 | 3249644775 | 4610 | 4620 | 4620 | 4610 | 2038 |
| 315 | 20231206 | 140900 | 3240234665 | 4620 | 4600 | 4620 | 4600 | 1643 |
| 316 | 20231206 | 140800 | 3232658975 | 4600 | 4600 | 4600 | 4600 | 210 |
| 317 | 20231206 | 140700 | 3231692975 | 4600 | 4595 | 4600 | 4595 | 576 |
| 318 | 20231206 | 140600 | 3229043440 | 4595 | 4600 | 4600 | 4595 | 963 |
| 319 | 20231206 | 140500 | 3224613730 | 4600 | 4605 | 4605 | 4600 | 4671 |
| 320 | 20231206 | 140400 | 3203115855 | 4605 | 4610 | 4615 | 4605 | 4685 |
| 321 | 20231206 | 140300 | 3181530335 | 4610 | 4620 | 4620 | 4610 | 2944 |
| 322 | 20231206 | 140200 | 3167937415 | 4620 | 4620 | 4620 | 4620 | 82 |
| 323 | 20231206 | 140100 | 3167558575 | 4620 | 4630 | 4635 | 4620 | 590 |
| 324 | 20231206 | 140000 | 3164829630 | 4630 | 4630 | 4635 | 4630 | 251 |
| 325 | 20231206 | 135900 | 3163667485 | 4630 | 4635 | 4635 | 4630 | 540 |
| 326 | 20231206 | 135800 | 3161164595 | 4635 | 4640 | 4640 | 4635 | 111 |
| 327 | 20231206 | 135700 | 3160649605 | 4640 | 4645 | 4645 | 4640 | 237 |
| 328 | 20231206 | 135600 | 3159549920 | 4645 | 4640 | 4645 | 4640 | 1336 |
| 329 | 20231206 | 135500 | 3153345970 | 4640 | 4645 | 4645 | 4640 | 233 |
| 330 | 20231206 | 135400 | 3152264700 | 4640 | 4640 | 4645 | 4640 | 2300 |
| 331 | 20231206 | 135300 | 3141592625 | 4645 | 4640 | 4645 | 4640 | 468 |
| 332 | 20231206 | 135200 | 3139420220 | 4640 | 4640 | 4640 | 4640 | 626 |
| 333 | 20231206 | 135100 | 3136515580 | 4640 | 4640 | 4640 | 4640 | 290 |
| 334 | 20231206 | 135000 | 3135169980 | 4640 | 4640 | 4640 | 4640 | 6 |
| 335 | 20231206 | 134900 | 3135142140 | 4640 | 4635 | 4640 | 4635 | 388 |
| 336 | 20231206 | 134800 | 3133343740 | 4635 | 4635 | 4635 | 4635 | 0 |
| 337 | 20231206 | 134700 | 3133343740 | 4635 | 4635 | 4635 | 4635 | 201 |
| 338 | 20231206 | 134600 | 3132412105 | 4635 | 4630 | 4635 | 4630 | 821 |
| 339 | 20231206 | 134500 | 3128609475 | 4625 | 4615 | 4625 | 4615 | 618 |
| 340 | 20231206 | 134400 | 3125752945 | 4620 | 4620 | 4625 | 4620 | 149 |
| 341 | 20231206 | 134300 | 3125064560 | 4620 | 4625 | 4625 | 4620 | 21 |
| 342 | 20231206 | 134200 | 3124967535 | 4625 | 4615 | 4625 | 4615 | 162 |
| 343 | 20231206 | 134100 | 3124218295 | 4615 | 4615 | 4615 | 4605 | 1327 |
| 344 | 20231206 | 134000 | 3118100275 | 4615 | 4610 | 4615 | 4610 | 575 |
| 345 | 20231206 | 133900 | 3115449090 | 4610 | 4610 | 4610 | 4610 | 102 |
| 346 | 20231206 | 133800 | 3114978870 | 4620 | 4620 | 4620 | 4605 | 117 |
| 347 | 20231206 | 133700 | 3114438555 | 4605 | 4605 | 4605 | 4605 | 2229 |
| 348 | 20231206 | 133600 | 3104174010 | 4605 | 4605 | 4605 | 4605 | 38 |
| 349 | 20231206 | 133500 | 3103999020 | 4605 | 4605 | 4605 | 4605 | 453 |
| 350 | 20231206 | 133400 | 3101912955 | 4605 | 4615 | 4615 | 4605 | 1805 |
| 351 | 20231206 | 133300 | 3093598895 | 4620 | 4620 | 4620 | 4620 | 1076 |
| 352 | 20231206 | 133200 | 3088627775 | 4620 | 4620 | 4620 | 4620 | 170 |
| 353 | 20231206 | 133100 | 3087842375 | 4620 | 4620 | 4620 | 4620 | 172 |
| 354 | 20231206 | 133000 | 3087047735 | 4620 | 4625 | 4625 | 4620 | 450 |
| 355 | 20231206 | 132900 | 3084968685 | 4625 | 4625 | 4625 | 4625 | 110 |
| 356 | 20231206 | 132800 | 3084459935 | 4620 | 4620 | 4620 | 4610 | 570 |
| 357 | 20231206 | 132700 | 3081831115 | 4620 | 4625 | 4625 | 4620 | 47 |
| 358 | 20231206 | 132600 | 3081613920 | 4620 | 4620 | 4620 | 4620 | 250 |
| 359 | 20231206 | 132500 | 3080458920 | 4625 | 4625 | 4625 | 4625 | 22 |
| 360 | 20231206 | 132400 | 3080357170 | 4625 | 4620 | 4625 | 4620 | 1005 |
| 361 | 20231206 | 132300 | 3075709070 | 4620 | 4620 | 4625 | 4620 | 266 |
| 362 | 20231206 | 132200 | 3074479905 | 4625 | 4620 | 4630 | 4620 | 436 |
| 363 | 20231206 | 132100 | 3072463840 | 4630 | 4620 | 4630 | 4620 | 830 |
| 364 | 20231206 | 132000 | 3068625375 | 4615 | 4615 | 4615 | 4615 | 199 |
| 365 | 20231206 | 131900 | 3067706990 | 4615 | 4615 | 4615 | 4615 | 25 |
| 366 | 20231206 | 131800 | 3067591615 | 4605 | 4610 | 4610 | 4605 | 1094 |
| 367 | 20231206 | 131700 | 3062550885 | 4610 | 4610 | 4610 | 4610 | 40 |
| 368 | 20231206 | 131600 | 3062366485 | 4610 | 4605 | 4610 | 4605 | 483 |
| 369 | 20231206 | 131500 | 3060141145 | 4605 | 4600 | 4605 | 4595 | 1499 |
| 370 | 20231206 | 131400 | 3053245740 | 4600 | 4595 | 4600 | 4595 | 1619 |
| 371 | 20231206 | 131300 | 3045800505 | 4595 | 4595 | 4595 | 4595 | 100 |
| 372 | 20231206 | 131200 | 3045341005 | 4600 | 4600 | 4600 | 4600 | 0 |
| 373 | 20231206 | 131100 | 3045341005 | 4600 | 4600 | 4600 | 4600 | 310 |
| 374 | 20231206 | 131000 | 3043915005 | 4600 | 4595 | 4600 | 4595 | 948 |
| 375 | 20231206 | 130900 | 3039556390 | 4600 | 4595 | 4600 | 4595 | 421 |
| 376 | 20231206 | 130800 | 3037620295 | 4595 | 4595 | 4595 | 4595 | 8 |
| 377 | 20231206 | 130700 | 3037583535 | 4595 | 4595 | 4595 | 4595 | 90 |
| 378 | 20231206 | 130600 | 3037169985 | 4590 | 4590 | 4590 | 4580 | 3145 |
| 379 | 20231206 | 130500 | 3022759405 | 4590 | 4595 | 4595 | 4590 | 8306 |
| 380 | 20231206 | 130400 | 2984608695 | 4595 | 4595 | 4595 | 4595 | 2531 |
| 381 | 20231206 | 130300 | 2972978750 | 4595 | 4600 | 4600 | 4595 | 1105 |
| 382 | 20231206 | 130200 | 2967895985 | 4600 | 4600 | 4600 | 4600 | 42 |
| 383 | 20231206 | 130100 | 2967702785 | 4605 | 4600 | 4605 | 4600 | 9897 |
| 384 | 20231206 | 130000 | 2922176580 | 4600 | 4600 | 4600 | 4600 | 23 |
| 385 | 20231206 | 125900 | 2922070780 | 4600 | 4600 | 4600 | 4600 | 3002 |
| 386 | 20231206 | 125800 | 2908261580 | 4600 | 4600 | 4600 | 4600 | 957 |
| 387 | 20231206 | 125700 | 2903859380 | 4605 | 4600 | 4605 | 4600 | 643 |
| 388 | 20231206 | 125600 | 2900901430 | 4600 | 4600 | 4600 | 4600 | 653 |
| 389 | 20231206 | 125500 | 2897897630 | 4600 | 4600 | 4600 | 4600 | 441 |
| 390 | 20231206 | 125400 | 2895869030 | 4600 | 4605 | 4605 | 4600 | 68 |
| 391 | 20231206 | 125300 | 2895555930 | 4605 | 4600 | 4605 | 4600 | 346 |
| 392 | 20231206 | 125200 | 2893962780 | 4605 | 4605 | 4605 | 4605 | 1890 |
| 393 | 20231206 | 125100 | 2885259330 | 4605 | 4605 | 4605 | 4605 | 3 |
| 394 | 20231206 | 125000 | 2885245515 | 4605 | 4600 | 4605 | 4600 | 531 |
| 395 | 20231206 | 124900 | 2882802890 | 4605 | 4605 | 4605 | 4605 | 1591 |
| 396 | 20231206 | 124800 | 2875476335 | 4610 | 4605 | 4610 | 4605 | 565 |
| 397 | 20231206 | 124700 | 2872874310 | 4610 | 4610 | 4610 | 4605 | 117 |
| 398 | 20231206 | 124600 | 2872334955 | 4605 | 4605 | 4605 | 4605 | 2294 |
| 399 | 20231206 | 124500 | 2861771085 | 4605 | 4610 | 4615 | 4605 | 891 |
| 400 | 20231206 | 124400 | 2857665970 | 4610 | 4610 | 4610 | 4610 | 1 |
| 401 | 20231206 | 124300 | 2857661360 | 4605 | 4615 | 4615 | 4605 | 880 |
| 402 | 20231206 | 124200 | 2853605270 | 4610 | 4610 | 4615 | 4610 | 2138 |
| 403 | 20231206 | 124100 | 2843748490 | 4615 | 4615 | 4625 | 4610 | 723 |
| 404 | 20231206 | 124000 | 2840412230 | 4615 | 4620 | 4620 | 4615 | 531 |
| 405 | 20231206 | 123900 | 2837960635 | 4615 | 4620 | 4620 | 4615 | 1743 |
| 406 | 20231206 | 123800 | 2829916165 | 4615 | 4635 | 4635 | 4615 | 7052 |
| 407 | 20231206 | 123700 | 2797294350 | 4630 | 4635 | 4635 | 4630 | 413 |
| 408 | 20231206 | 123600 | 2795382095 | 4635 | 4640 | 4640 | 4635 | 90 |
| 409 | 20231206 | 123500 | 2794964535 | 4635 | 4630 | 4635 | 4630 | 1326 |
| 410 | 20231206 | 123400 | 2788823025 | 4630 | 4635 | 4635 | 4630 | 2713 |
| 411 | 20231206 | 123300 | 2776253495 | 4635 | 4635 | 4635 | 4635 | 70 |
| 412 | 20231206 | 123200 | 2775929045 | 4635 | 4635 | 4635 | 4635 | 234 |
| 413 | 20231206 | 123100 | 2774844455 | 4635 | 4640 | 4640 | 4635 | 301 |
| 414 | 20231206 | 123000 | 2773449315 | 4635 | 4635 | 4635 | 4635 | 1500 |
| 415 | 20231206 | 122900 | 2766496815 | 4635 | 4640 | 4640 | 4635 | 118 |
| 416 | 20231206 | 122800 | 2765949780 | 4635 | 4635 | 4635 | 4635 | 654 |
| 417 | 20231206 | 122700 | 2762918490 | 4635 | 4635 | 4635 | 4635 | 1412 |
| 418 | 20231206 | 122600 | 2756373870 | 4635 | 4635 | 4640 | 4635 | 764 |
| 419 | 20231206 | 122500 | 2752831650 | 4635 | 4640 | 4640 | 4635 | 101 |
| 420 | 20231206 | 122400 | 2752363015 | 4635 | 4635 | 4640 | 4635 | 520 |
| 421 | 20231206 | 122300 | 2749952730 | 4640 | 4640 | 4645 | 4640 | 1396 |
| 422 | 20231206 | 122200 | 2743475150 | 4640 | 4640 | 4640 | 4640 | 1 |
| 423 | 20231206 | 122100 | 2743470510 | 4640 | 4640 | 4640 | 4640 | 105 |
| 424 | 20231206 | 122000 | 2742983310 | 4640 | 4640 | 4640 | 4640 | 6 |
| 425 | 20231206 | 121900 | 2742955470 | 4640 | 4640 | 4640 | 4640 | 1000 |
| 426 | 20231206 | 121800 | 2738315470 | 4640 | 4640 | 4640 | 4640 | 0 |
| 427 | 20231206 | 121700 | 2738315470 | 4640 | 4645 | 4650 | 4640 | 701 |
| 428 | 20231206 | 121600 | 2735062365 | 4640 | 4640 | 4640 | 4640 | 6 |
| 429 | 20231206 | 121500 | 2735034525 | 4640 | 4645 | 4645 | 4640 | 736 |
| 430 | 20231206 | 121400 | 2731615810 | 4645 | 4650 | 4650 | 4645 | 197 |
| 431 | 20231206 | 121300 | 2730700595 | 4650 | 4650 | 4650 | 4645 | 229 |
| 432 | 20231206 | 121200 | 2729636680 | 4650 | 4650 | 4650 | 4650 | 180 |
| 433 | 20231206 | 121100 | 2728799680 | 4650 | 4650 | 4650 | 4650 | 40 |
| 434 | 20231206 | 121000 | 2728613680 | 4650 | 4650 | 4650 | 4650 | 187 |
| 435 | 20231206 | 120900 | 2727744130 | 4645 | 4645 | 4645 | 4645 | 116 |
| 436 | 20231206 | 120800 | 2727205310 | 4650 | 4645 | 4650 | 4645 | 123 |
| 437 | 20231206 | 120700 | 2726633960 | 4645 | 4650 | 4650 | 4645 | 140 |
| 438 | 20231206 | 120600 | 2725983155 | 4650 | 4645 | 4650 | 4645 | 230 |
| 439 | 20231206 | 120500 | 2724914655 | 4650 | 4645 | 4650 | 4640 | 231 |
| 440 | 20231206 | 120400 | 2723842480 | 4645 | 4640 | 4645 | 4640 | 697 |
| 441 | 20231206 | 120300 | 2720608375 | 4640 | 4650 | 4650 | 4640 | 59 |
| 442 | 20231206 | 120200 | 2720334565 | 4640 | 4650 | 4650 | 4640 | 1041 |
| 443 | 20231206 | 120100 | 2715495290 | 4650 | 4655 | 4655 | 4650 | 97 |
| 444 | 20231206 | 120000 | 2715044190 | 4650 | 4650 | 4650 | 4650 | 1301 |
| 445 | 20231206 | 115900 | 2708994540 | 4650 | 4650 | 4650 | 4650 | 1 |
| 446 | 20231206 | 115800 | 2708989890 | 4650 | 4640 | 4650 | 4640 | 1283 |
| 447 | 20231206 | 115700 | 2703036570 | 4640 | 4640 | 4640 | 4640 | 600 |
| 448 | 20231206 | 115600 | 2700252570 | 4640 | 4640 | 4640 | 4635 | 1223 |
| 449 | 20231206 | 115500 | 2694583455 | 4640 | 4635 | 4640 | 4635 | 310 |
| 450 | 20231206 | 115400 | 2693145205 | 4640 | 4635 | 4640 | 4635 | 1092 |
| 451 | 20231206 | 115300 | 2688083535 | 4635 | 4640 | 4640 | 4635 | 4564 |
| 452 | 20231206 | 115200 | 2666921575 | 4640 | 4645 | 4645 | 4640 | 635 |
| 453 | 20231206 | 115100 | 2663972500 | 4645 | 4640 | 4645 | 4640 | 12 |
| 454 | 20231206 | 115000 | 2663916810 | 4640 | 4645 | 4645 | 4640 | 123 |
| 455 | 20231206 | 114900 | 2663345890 | 4635 | 4645 | 4645 | 4635 | 1097 |
| 456 | 20231206 | 114800 | 2658261150 | 4645 | 4635 | 4645 | 4635 | 353 |
| 457 | 20231206 | 114700 | 2656623315 | 4640 | 4640 | 4640 | 4640 | 21 |
| 458 | 20231206 | 114600 | 2656525875 | 4640 | 4640 | 4640 | 4640 | 301 |
| 459 | 20231206 | 114500 | 2655129235 | 4635 | 4635 | 4635 | 4635 | 644 |
| 460 | 20231206 | 114400 | 2652144295 | 4635 | 4635 | 4640 | 4635 | 482 |
| 461 | 20231206 | 114300 | 2649909900 | 4640 | 4640 | 4640 | 4640 | 73 |
| 462 | 20231206 | 114200 | 2649571180 | 4640 | 4655 | 4655 | 4640 | 1846 |
| 463 | 20231206 | 114100 | 2641001895 | 4650 | 4655 | 4655 | 4650 | 935 |
| 464 | 20231206 | 114000 | 2636649610 | 4655 | 4655 | 4655 | 4655 | 6 |
| 465 | 20231206 | 113900 | 2636621680 | 4655 | 4650 | 4655 | 4650 | 1213 |
| 466 | 20231206 | 113800 | 2630975205 | 4650 | 4650 | 4650 | 4650 | 584 |
| 467 | 20231206 | 113700 | 2628259605 | 4650 | 4650 | 4650 | 4650 | 103 |
| 468 | 20231206 | 113600 | 2627780655 | 4650 | 4650 | 4655 | 4650 | 498 |
| 469 | 20231206 | 113500 | 2625462955 | 4650 | 4655 | 4655 | 4650 | 39 |
| 470 | 20231206 | 113400 | 2625281415 | 4655 | 4655 | 4655 | 4655 | 2 |
| 471 | 20231206 | 113300 | 2625272105 | 4645 | 4645 | 4645 | 4645 | 1827 |
| 472 | 20231206 | 113200 | 2616785690 | 4645 | 4645 | 4645 | 4645 | 108 |
| 473 | 20231206 | 113100 | 2616284030 | 4640 | 4640 | 4645 | 4640 | 1740 |
| 474 | 20231206 | 113000 | 2608210255 | 4640 | 4650 | 4650 | 4640 | 269 |
| 475 | 20231206 | 112900 | 2606960790 | 4655 | 4655 | 4655 | 4655 | 1 |
| 476 | 20231206 | 112800 | 2606956135 | 4655 | 4645 | 4655 | 4640 | 3934 |
| 477 | 20231206 | 112700 | 2588677715 | 4645 | 4640 | 4645 | 4640 | 128 |
| 478 | 20231206 | 112600 | 2588083180 | 4640 | 4640 | 4640 | 4640 | 520 |
| 479 | 20231206 | 112500 | 2585670380 | 4640 | 4640 | 4640 | 4640 | 960 |
| 480 | 20231206 | 112400 | 2581215980 | 4640 | 4650 | 4650 | 4640 | 4085 |
| 481 | 20231206 | 112300 | 2562248480 | 4650 | 4655 | 4655 | 4650 | 2640 |
| 482 | 20231206 | 112200 | 2549971980 | 4655 | 4655 | 4655 | 4655 | 1127 |
| 483 | 20231206 | 112100 | 2544725795 | 4650 | 4655 | 4660 | 4650 | 1160 |
| 484 | 20231206 | 112000 | 2539321775 | 4650 | 4660 | 4660 | 4650 | 1287 |
| 485 | 20231206 | 111900 | 2533328585 | 4660 | 4655 | 4660 | 4655 | 1264 |
| 486 | 20231206 | 111800 | 2527439590 | 4655 | 4650 | 4655 | 4650 | 517 |
| 487 | 20231206 | 111700 | 2525034010 | 4650 | 4650 | 4650 | 4645 | 331 |
| 488 | 20231206 | 111600 | 2523495720 | 4645 | 4640 | 4645 | 4640 | 68 |
| 489 | 20231206 | 111500 | 2523180135 | 4640 | 4640 | 4640 | 4640 | 906 |
| 490 | 20231206 | 111400 | 2518976295 | 4640 | 4635 | 4640 | 4630 | 1287 |
| 491 | 20231206 | 111300 | 2513013495 | 4630 | 4635 | 4640 | 4630 | 1542 |
| 492 | 20231206 | 111200 | 2505868935 | 4640 | 4640 | 4640 | 4635 | 1932 |
| 493 | 20231206 | 111100 | 2496909600 | 4645 | 4655 | 4655 | 4645 | 9397 |
| 494 | 20231206 | 111000 | 2453176815 | 4655 | 4660 | 4660 | 4655 | 61 |
| 495 | 20231206 | 110900 | 2452892760 | 4660 | 4660 | 4660 | 4660 | 1099 |
| 496 | 20231206 | 110800 | 2447771420 | 4660 | 4665 | 4665 | 4655 | 4197 |
| 497 | 20231206 | 110700 | 2428210500 | 4665 | 4660 | 4670 | 4660 | 660 |
| 498 | 20231206 | 110600 | 2425132365 | 4670 | 4665 | 4670 | 4660 | 2820 |
| 499 | 20231206 | 110500 | 2411980525 | 4660 | 4665 | 4665 | 4655 | 3867 |
| 500 | 20231206 | 110400 | 2393968695 | 4665 | 4655 | 4665 | 4645 | 13508 |
| 501 | 20231206 | 110300 | 2331146705 | 4655 | 4660 | 4665 | 4650 | 17216 |
| 502 | 20231206 | 110200 | 2250949720 | 4665 | 4650 | 4665 | 4650 | 15400 |
| 503 | 20231206 | 110100 | 2179216555 | 4655 | 4635 | 4655 | 4635 | 9179 |
| 504 | 20231206 | 110000 | 2136549325 | 4635 | 4630 | 4635 | 4630 | 309 |
| 505 | 20231206 | 105900 | 2135117525 | 4630 | 4625 | 4630 | 4625 | 59 |
| 506 | 20231206 | 105800 | 2134844450 | 4625 | 4625 | 4625 | 4625 | 560 |
| 507 | 20231206 | 105700 | 2132254450 | 4635 | 4635 | 4635 | 4635 | 41 |
| 508 | 20231206 | 105600 | 2132064415 | 4630 | 4630 | 4640 | 4630 | 555 |
| 509 | 20231206 | 105500 | 2129494755 | 4635 | 4640 | 4640 | 4620 | 3111 |
| 510 | 20231206 | 105400 | 2115115460 | 4620 | 4645 | 4645 | 4620 | 8318 |
| 511 | 20231206 | 105300 | 2076565085 | 4645 | 4635 | 4645 | 4630 | 807 |
| 512 | 20231206 | 105200 | 2072826505 | 4635 | 4640 | 4645 | 4635 | 2370 |
| 513 | 20231206 | 105100 | 2061833575 | 4640 | 4640 | 4650 | 4640 | 2489 |
| 514 | 20231206 | 105000 | 2050274210 | 4645 | 4650 | 4650 | 4640 | 3625 |
| 515 | 20231206 | 104900 | 2033428405 | 4650 | 4645 | 4650 | 4645 | 3649 |
| 516 | 20231206 | 104800 | 2016473210 | 4640 | 4635 | 4645 | 4635 | 4262 |
| 517 | 20231206 | 104700 | 1996688830 | 4640 | 4640 | 4640 | 4635 | 1247 |
| 518 | 20231206 | 104600 | 1990908885 | 4625 | 4620 | 4635 | 4620 | 2718 |
| 519 | 20231206 | 104500 | 1978323610 | 4620 | 4625 | 4625 | 4620 | 921 |
| 520 | 20231206 | 104400 | 1974066140 | 4625 | 4625 | 4625 | 4620 | 1954 |
| 521 | 20231206 | 104300 | 1965029000 | 4625 | 4630 | 4630 | 4625 | 345 |
| 522 | 20231206 | 104200 | 1963433070 | 4630 | 4630 | 4635 | 4630 | 2358 |
| 523 | 20231206 | 104100 | 1952512630 | 4630 | 4620 | 4635 | 4620 | 4908 |
| 524 | 20231206 | 104000 | 1929811760 | 4620 | 4625 | 4625 | 4620 | 1767 |
| 525 | 20231206 | 103900 | 1921639390 | 4625 | 4635 | 4635 | 4625 | 766 |
| 526 | 20231206 | 103800 | 1918093410 | 4635 | 4635 | 4635 | 4630 | 6418 |
| 527 | 20231206 | 103700 | 1888367585 | 4635 | 4620 | 4635 | 4620 | 3713 |
| 528 | 20231206 | 103600 | 1871194770 | 4620 | 4615 | 4625 | 4615 | 2939 |
| 529 | 20231206 | 103500 | 1857616910 | 4615 | 4620 | 4620 | 4615 | 1941 |
| 530 | 20231206 | 103400 | 1848649820 | 4620 | 4625 | 4630 | 4620 | 3757 |
| 531 | 20231206 | 103300 | 1831279455 | 4625 | 4625 | 4630 | 4625 | 2957 |
| 532 | 20231206 | 103200 | 1817599250 | 4625 | 4625 | 4625 | 4615 | 5335 |
| 533 | 20231206 | 103100 | 1792945070 | 4625 | 4610 | 4630 | 4610 | 4434 |
| 534 | 20231206 | 103000 | 1772459640 | 4620 | 4595 | 4620 | 4590 | 8271 |
| 535 | 20231206 | 102900 | 1734392000 | 4590 | 4580 | 4590 | 4580 | 5359 |
| 536 | 20231206 | 102800 | 1709814565 | 4580 | 4580 | 4580 | 4570 | 4363 |
| 537 | 20231206 | 102700 | 1689847300 | 4580 | 4565 | 4585 | 4565 | 7338 |
| 538 | 20231206 | 102600 | 1656274685 | 4565 | 4545 | 4565 | 4540 | 1066 |
| 539 | 20231206 | 102500 | 1651414870 | 4540 | 4540 | 4575 | 4515 | 8248 |
| 540 | 20231206 | 102400 | 1614004185 | 4540 | 4545 | 4545 | 4540 | 663 |
| 541 | 20231206 | 102300 | 1610993060 | 4545 | 4545 | 4545 | 4545 | 1422 |
| 542 | 20231206 | 102200 | 1604530070 | 4545 | 4555 | 4565 | 4545 | 3011 |
| 543 | 20231206 | 102100 | 1590827145 | 4565 | 4565 | 4575 | 4560 | 2329 |
| 544 | 20231206 | 102000 | 1580199125 | 4570 | 4575 | 4590 | 4570 | 3866 |
| 545 | 20231206 | 101900 | 1562498810 | 4590 | 4575 | 4590 | 4570 | 3137 |
| 546 | 20231206 | 101800 | 1548133070 | 4575 | 4565 | 4575 | 4565 | 1845 |
| 547 | 20231206 | 101700 | 1539701635 | 4560 | 4560 | 4565 | 4550 | 520 |
| 548 | 20231206 | 101600 | 1537332885 | 4560 | 4560 | 4560 | 4550 | 207 |
| 549 | 20231206 | 101500 | 1536389185 | 4565 | 4550 | 4565 | 4550 | 1349 |
| 550 | 20231206 | 101400 | 1530238470 | 4550 | 4550 | 4550 | 4550 | 3113 |
| 551 | 20231206 | 101300 | 1516074320 | 4550 | 4550 | 4560 | 4550 | 3154 |
| 552 | 20231206 | 101200 | 1501723590 | 4550 | 4560 | 4560 | 4550 | 1334 |
| 553 | 20231206 | 101100 | 1495645090 | 4565 | 4570 | 4570 | 4565 | 733 |
| 554 | 20231206 | 101000 | 1492298930 | 4570 | 4560 | 4570 | 4560 | 1605 |
| 555 | 20231206 | 100900 | 1484968085 | 4560 | 4560 | 4565 | 4560 | 386 |
| 556 | 20231206 | 100800 | 1483207915 | 4560 | 4555 | 4560 | 4555 | 505 |
| 557 | 20231206 | 100700 | 1480907630 | 4550 | 4560 | 4565 | 4550 | 594 |
| 558 | 20231206 | 100600 | 1478201055 | 4555 | 4555 | 4560 | 4555 | 532 |
| 559 | 20231206 | 100500 | 1475776295 | 4555 | 4565 | 4565 | 4555 | 1201 |
| 560 | 20231206 | 100400 | 1470295925 | 4550 | 4530 | 4560 | 4530 | 4187 |
| 561 | 20231206 | 100300 | 1451271920 | 4530 | 4540 | 4540 | 4530 | 311 |
| 562 | 20231206 | 100200 | 1449862470 | 4540 | 4540 | 4540 | 4525 | 152 |
| 563 | 20231206 | 100100 | 1449173425 | 4540 | 4515 | 4540 | 4515 | 1344 |
| 564 | 20231206 | 100000 | 1443084235 | 4510 | 4520 | 4520 | 4510 | 674 |
| 565 | 20231206 | 095900 | 1440040915 | 4520 | 4520 | 4530 | 4500 | 2096 |
| 566 | 20231206 | 095800 | 1430572270 | 4520 | 4515 | 4520 | 4500 | 6078 |
| 567 | 20231206 | 095700 | 1403155495 | 4510 | 4490 | 4515 | 4490 | 4980 |
| 568 | 20231206 | 095600 | 1380732190 | 4490 | 4475 | 4495 | 4475 | 3745 |
| 569 | 20231206 | 095500 | 1363954240 | 4470 | 4470 | 4470 | 4470 | 734 |
| 570 | 20231206 | 095400 | 1360673260 | 4475 | 4460 | 4475 | 4460 | 3141 |
| 571 | 20231206 | 095300 | 1346641735 | 4460 | 4455 | 4465 | 4450 | 2863 |
| 572 | 20231206 | 095200 | 1333879460 | 4460 | 4460 | 4465 | 4455 | 7658 |
| 573 | 20231206 | 095100 | 1299735410 | 4455 | 4475 | 4475 | 4455 | 14797 |
| 574 | 20231206 | 095000 | 1233679990 | 4475 | 4485 | 4490 | 4475 | 6069 |
| 575 | 20231206 | 094900 | 1206483270 | 4485 | 4480 | 4490 | 4480 | 1428 |
| 576 | 20231206 | 094800 | 1200078120 | 4480 | 4475 | 4480 | 4475 | 2791 |
| 577 | 20231206 | 094700 | 1187578535 | 4485 | 4480 | 4490 | 4475 | 6761 |
| 578 | 20231206 | 094600 | 1157319705 | 4470 | 4475 | 4475 | 4465 | 3619 |
| 579 | 20231206 | 094500 | 1141149800 | 4470 | 4480 | 4480 | 4470 | 5580 |
| 580 | 20231206 | 094400 | 1116195270 | 4480 | 4500 | 4500 | 4475 | 4954 |
| 581 | 20231206 | 094300 | 1094009325 | 4500 | 4485 | 4500 | 4470 | 8118 |
| 582 | 20231206 | 094200 | 1057626000 | 4485 | 4505 | 4510 | 4480 | 15822 |
| 583 | 20231206 | 094100 | 986441915 | 4510 | 4505 | 4510 | 4505 | 5511 |
| 584 | 20231206 | 094000 | 961607505 | 4505 | 4520 | 4525 | 4505 | 10021 |
| 585 | 20231206 | 093900 | 916401175 | 4520 | 4525 | 4525 | 4520 | 965 |
| 586 | 20231206 | 093800 | 912037040 | 4520 | 4545 | 4545 | 4520 | 1798 |
| 587 | 20231206 | 093700 | 903896095 | 4545 | 4550 | 4550 | 4520 | 1454 |
| 588 | 20231206 | 093600 | 897317420 | 4520 | 4530 | 4555 | 4505 | 12398 |
| 589 | 20231206 | 093500 | 841304300 | 4525 | 4570 | 4570 | 4520 | 18714 |
| 590 | 20231206 | 093400 | 756192360 | 4575 | 4570 | 4575 | 4570 | 1362 |
| 591 | 20231206 | 093300 | 749967125 | 4570 | 4575 | 4580 | 4570 | 1501 |
| 592 | 20231206 | 093200 | 743100485 | 4580 | 4570 | 4580 | 4565 | 4828 |
| 593 | 20231206 | 093100 | 721037540 | 4570 | 4585 | 4585 | 4570 | 3434 |
| 594 | 20231206 | 093000 | 705336275 | 4585 | 4585 | 4585 | 4575 | 1158 |
| 595 | 20231206 | 092900 | 700034295 | 4575 | 4585 | 4585 | 4575 | 1567 |
| 596 | 20231206 | 092800 | 692862920 | 4580 | 4585 | 4585 | 4580 | 2225 |
| 597 | 20231206 | 092700 | 682670025 | 4580 | 4585 | 4585 | 4580 | 1568 |
| 598 | 20231206 | 092600 | 675485795 | 4585 | 4580 | 4585 | 4580 | 619 |
| 599 | 20231206 | 092500 | 672650635 | 4570 | 4590 | 4590 | 4570 | 1575 |
| 600 | 20231206 | 092400 | 665442370 | 4590 | 4605 | 4605 | 4590 | 2051 |
| 601 | 20231206 | 092300 | 656028185 | 4595 | 4605 | 4610 | 4595 | 2575 |
| 602 | 20231206 | 092200 | 644188165 | 4615 | 4610 | 4615 | 4605 | 3134 |
| 603 | 20231206 | 092100 | 629731225 | 4610 | 4605 | 4615 | 4605 | 730 |
| 604 | 20231206 | 092000 | 626366275 | 4610 | 4610 | 4610 | 4605 | 1321 |
| 605 | 20231206 | 091900 | 620276960 | 4610 | 4580 | 4610 | 4580 | 2793 |
| 606 | 20231206 | 091800 | 607461105 | 4580 | 4565 | 4580 | 4565 | 6141 |
| 607 | 20231206 | 091700 | 579400315 | 4555 | 4550 | 4560 | 4550 | 1924 |
| 608 | 20231206 | 091600 | 570639615 | 4540 | 4545 | 4565 | 4540 | 8555 |
| 609 | 20231206 | 091500 | 531769455 | 4545 | 4565 | 4565 | 4540 | 1646 |
| 610 | 20231206 | 091400 | 524288545 | 4540 | 4550 | 4570 | 4540 | 9308 |
| 611 | 20231206 | 091300 | 481979455 | 4550 | 4585 | 4585 | 4550 | 15213 |
| 612 | 20231206 | 091200 | 412689345 | 4590 | 4610 | 4610 | 4590 | 13252 |
| 613 | 20231206 | 091100 | 351766540 | 4610 | 4610 | 4615 | 4605 | 1737 |
| 614 | 20231206 | 091000 | 343759125 | 4610 | 4630 | 4630 | 4610 | 3907 |
| 615 | 20231206 | 090900 | 325717685 | 4630 | 4630 | 4630 | 4620 | 886 |
| 616 | 20231206 | 090800 | 321616290 | 4630 | 4610 | 4630 | 4610 | 3554 |
| 617 | 20231206 | 090700 | 305210905 | 4615 | 4620 | 4635 | 4600 | 9798 |
| 618 | 20231206 | 090600 | 259999050 | 4615 | 4615 | 4640 | 4615 | 871 |
| 619 | 20231206 | 090500 | 255975215 | 4615 | 4640 | 4640 | 4615 | 11977 |
| 620 | 20231206 | 090400 | 200544465 | 4645 | 4655 | 4655 | 4640 | 5340 |
| 621 | 20231206 | 090300 | 175739715 | 4650 | 4640 | 4655 | 4640 | 5930 |
| 622 | 20231206 | 090200 | 148164720 | 4640 | 4655 | 4655 | 4635 | 5269 |
| 623 | 20231206 | 090100 | 123689230 | 4650 | 4645 | 4660 | 4640 | 2477 |
| 624 | 20231206 | 090000 | 112180025 | 4655 | 4620 | 4655 | 4620 | 21638 |