31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 193200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 8903 |
| 3 | 20231206 | 193100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 4 | 20231206 | 193000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 5 | 20231206 | 192900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 6 | 20231206 | 192800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 7 | 20231206 | 192700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 8 | 20231206 | 192600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 9 | 20231206 | 192500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 10 | 20231206 | 192400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 11 | 20231206 | 192300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 12 | 20231206 | 192200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 13 | 20231206 | 192100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 14 | 20231206 | 192000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 15 | 20231206 | 191900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 16 | 20231206 | 191800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 17 | 20231206 | 191700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 18 | 20231206 | 191600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 19 | 20231206 | 191500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 20 | 20231206 | 191400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 21 | 20231206 | 191300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 22 | 20231206 | 191200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 23 | 20231206 | 191100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 24 | 20231206 | 191000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 25 | 20231206 | 190900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 26 | 20231206 | 190800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 27 | 20231206 | 190700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 28 | 20231206 | 190600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 29 | 20231206 | 190500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 30 | 20231206 | 190400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 31 | 20231206 | 190300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 32 | 20231206 | 190200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 8903 |
| 33 | 20231206 | 190100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 34 | 20231206 | 190000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 35 | 20231206 | 185900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 36 | 20231206 | 185800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 37 | 20231206 | 185700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 38 | 20231206 | 185600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 39 | 20231206 | 185500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 40 | 20231206 | 185400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 41 | 20231206 | 185300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 42 | 20231206 | 185200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 43 | 20231206 | 185100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 44 | 20231206 | 185000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 45 | 20231206 | 184900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 46 | 20231206 | 184800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 47 | 20231206 | 184700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 48 | 20231206 | 184600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 49 | 20231206 | 184500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 50 | 20231206 | 184400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 51 | 20231206 | 184300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 52 | 20231206 | 184200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 53 | 20231206 | 184100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 54 | 20231206 | 184000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 55 | 20231206 | 183900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 56 | 20231206 | 183800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 57 | 20231206 | 183700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 58 | 20231206 | 183600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 59 | 20231206 | 183500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 60 | 20231206 | 183400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 61 | 20231206 | 183300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 62 | 20231206 | 183200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 8903 |
| 63 | 20231206 | 183100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 64 | 20231206 | 183000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 65 | 20231206 | 182900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 66 | 20231206 | 182800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 67 | 20231206 | 182700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 68 | 20231206 | 182600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 69 | 20231206 | 182500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 70 | 20231206 | 182400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 71 | 20231206 | 182300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 72 | 20231206 | 182200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 73 | 20231206 | 182100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 74 | 20231206 | 182000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 75 | 20231206 | 181900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 76 | 20231206 | 181800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 77 | 20231206 | 181700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 78 | 20231206 | 181600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 79 | 20231206 | 181500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 80 | 20231206 | 181400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 81 | 20231206 | 181300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 82 | 20231206 | 181200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 83 | 20231206 | 181100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 84 | 20231206 | 181000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 85 | 20231206 | 180900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 86 | 20231206 | 180800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 87 | 20231206 | 180700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 88 | 20231206 | 180600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 89 | 20231206 | 180500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 90 | 20231206 | 180400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 91 | 20231206 | 180300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 92 | 20231206 | 180200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 8903 |
| 93 | 20231206 | 180100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 94 | 20231206 | 180000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 95 | 20231206 | 175900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 96 | 20231206 | 175800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 97 | 20231206 | 175700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 98 | 20231206 | 175600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 99 | 20231206 | 175500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 100 | 20231206 | 175400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 101 | 20231206 | 175300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 102 | 20231206 | 175200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 103 | 20231206 | 175100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 104 | 20231206 | 175000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 105 | 20231206 | 174900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 106 | 20231206 | 174800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 107 | 20231206 | 174700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 108 | 20231206 | 174600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 109 | 20231206 | 174500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 110 | 20231206 | 174400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 111 | 20231206 | 174300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 112 | 20231206 | 174200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 113 | 20231206 | 174100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 114 | 20231206 | 174000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 115 | 20231206 | 173900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 116 | 20231206 | 173800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 117 | 20231206 | 173700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 118 | 20231206 | 173600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 119 | 20231206 | 173500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 120 | 20231206 | 173400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 121 | 20231206 | 173300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 122 | 20231206 | 173200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 8903 |
| 123 | 20231206 | 173100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 124 | 20231206 | 173000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 125 | 20231206 | 172900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 126 | 20231206 | 172800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 127 | 20231206 | 172700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 128 | 20231206 | 172600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 129 | 20231206 | 172500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 130 | 20231206 | 172400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 131 | 20231206 | 172300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 132 | 20231206 | 172200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 133 | 20231206 | 172100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 134 | 20231206 | 172000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 135 | 20231206 | 171900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 136 | 20231206 | 171800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 137 | 20231206 | 171700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 138 | 20231206 | 171600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 139 | 20231206 | 171500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 140 | 20231206 | 171400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 141 | 20231206 | 171300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 142 | 20231206 | 171200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 143 | 20231206 | 171100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 144 | 20231206 | 171000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 145 | 20231206 | 170900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 146 | 20231206 | 170800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 147 | 20231206 | 170700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 148 | 20231206 | 170600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 149 | 20231206 | 170500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 150 | 20231206 | 170400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 151 | 20231206 | 170300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 152 | 20231206 | 170200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 8903 |
| 153 | 20231206 | 170100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 154 | 20231206 | 170000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 155 | 20231206 | 165900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 156 | 20231206 | 165800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 157 | 20231206 | 165700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 158 | 20231206 | 165600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 159 | 20231206 | 165500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 160 | 20231206 | 165400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 161 | 20231206 | 165300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 162 | 20231206 | 165200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 163 | 20231206 | 165100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 164 | 20231206 | 165000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 165 | 20231206 | 164900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 166 | 20231206 | 164800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 167 | 20231206 | 164700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 168 | 20231206 | 164600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 169 | 20231206 | 164500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 170 | 20231206 | 164400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 171 | 20231206 | 164300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 172 | 20231206 | 164200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 173 | 20231206 | 164100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 174 | 20231206 | 164000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 175 | 20231206 | 163900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 176 | 20231206 | 163800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 177 | 20231206 | 163700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 178 | 20231206 | 163600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 179 | 20231206 | 163500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 180 | 20231206 | 163400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 181 | 20231206 | 163300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 182 | 20231206 | 163200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 8903 |
| 183 | 20231206 | 163100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 184 | 20231206 | 163000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 185 | 20231206 | 162900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 186 | 20231206 | 162800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 187 | 20231206 | 162700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 188 | 20231206 | 162600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 189 | 20231206 | 162500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 190 | 20231206 | 162400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 191 | 20231206 | 162300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 192 | 20231206 | 162200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 193 | 20231206 | 162100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 194 | 20231206 | 162000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 195 | 20231206 | 161900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 196 | 20231206 | 161800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 197 | 20231206 | 161700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 198 | 20231206 | 161600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 199 | 20231206 | 161500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 200 | 20231206 | 161400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 201 | 20231206 | 161300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 202 | 20231206 | 161200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 203 | 20231206 | 161100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 204 | 20231206 | 161000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 205 | 20231206 | 160900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 206 | 20231206 | 160800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 207 | 20231206 | 160700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 208 | 20231206 | 160600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 209 | 20231206 | 160500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 210 | 20231206 | 160400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 211 | 20231206 | 160300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 212 | 20231206 | 160200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 8903 |
| 213 | 20231206 | 160100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 214 | 20231206 | 160000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 215 | 20231206 | 155900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 216 | 20231206 | 155800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 217 | 20231206 | 155700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 218 | 20231206 | 155600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 219 | 20231206 | 155500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 220 | 20231206 | 155400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 221 | 20231206 | 155300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 222 | 20231206 | 155200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 223 | 20231206 | 155100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 224 | 20231206 | 155000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 225 | 20231206 | 154900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 226 | 20231206 | 154800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 227 | 20231206 | 154700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 228 | 20231206 | 154600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 229 | 20231206 | 154500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 230 | 20231206 | 154400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 231 | 20231206 | 154300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 232 | 20231206 | 154200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 233 | 20231206 | 154100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 234 | 20231206 | 154000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 235 | 20231206 | 153900 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 236 | 20231206 | 153800 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 237 | 20231206 | 153700 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 238 | 20231206 | 153600 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 239 | 20231206 | 153500 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 240 | 20231206 | 153400 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 241 | 20231206 | 153300 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 242 | 20231206 | 153200 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 8903 |
| 243 | 20231206 | 153100 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 0 |
| 244 | 20231206 | 153000 | 2085664215 | 4665 | 4665 | 4665 | 4665 | 8903 |
| 245 | 20231206 | 152900 | 2044131720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 246 | 20231206 | 152800 | 2044131720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 247 | 20231206 | 152700 | 2044131720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 248 | 20231206 | 152600 | 2044131720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 249 | 20231206 | 152500 | 2044131720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 250 | 20231206 | 152400 | 2044131720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 251 | 20231206 | 152300 | 2044131720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 252 | 20231206 | 152200 | 2044131720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 253 | 20231206 | 152100 | 2044131720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 254 | 20231206 | 152000 | 2044131720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 255 | 20231206 | 151900 | 2044131720 | 4695 | 4700 | 4715 | 4695 | 1760 |
| 256 | 20231206 | 151800 | 2035862305 | 4700 | 4700 | 4710 | 4700 | 1201 |
| 257 | 20231206 | 151700 | 2030213835 | 4695 | 4700 | 4705 | 4695 | 146 |
| 258 | 20231206 | 151600 | 2029527655 | 4700 | 4690 | 4700 | 4690 | 2101 |
| 259 | 20231206 | 151500 | 2019662140 | 4695 | 4695 | 4695 | 4690 | 3501 |
| 260 | 20231206 | 151400 | 2003229095 | 4700 | 4695 | 4700 | 4695 | 106 |
| 261 | 20231206 | 151300 | 2002731370 | 4700 | 4695 | 4700 | 4695 | 415 |
| 262 | 20231206 | 151200 | 2000781340 | 4695 | 4695 | 4695 | 4695 | 208 |
| 263 | 20231206 | 151100 | 1999804780 | 4695 | 4685 | 4695 | 4685 | 574 |
| 264 | 20231206 | 151000 | 1997115560 | 4685 | 4690 | 4690 | 4685 | 427 |
| 265 | 20231206 | 150900 | 1995113065 | 4700 | 4700 | 4700 | 4695 | 326 |
| 266 | 20231206 | 150800 | 1993581715 | 4700 | 4700 | 4705 | 4700 | 961 |
| 267 | 20231206 | 150700 | 1989064610 | 4700 | 4690 | 4700 | 4690 | 1377 |
| 268 | 20231206 | 150600 | 1982600720 | 4690 | 4680 | 4690 | 4680 | 360 |
| 269 | 20231206 | 150500 | 1980914970 | 4680 | 4675 | 4680 | 4675 | 679 |
| 270 | 20231206 | 150400 | 1977737440 | 4675 | 4680 | 4680 | 4675 | 173 |
| 271 | 20231206 | 150300 | 1976928640 | 4680 | 4680 | 4680 | 4680 | 10 |
| 272 | 20231206 | 150200 | 1976881840 | 4680 | 4675 | 4680 | 4670 | 1320 |
| 273 | 20231206 | 150100 | 1970711040 | 4680 | 4675 | 4680 | 4675 | 62 |
| 274 | 20231206 | 150000 | 1970421185 | 4675 | 4675 | 4675 | 4675 | 355 |
| 275 | 20231206 | 145900 | 1968761560 | 4675 | 4680 | 4680 | 4675 | 51 |
| 276 | 20231206 | 145800 | 1968523130 | 4670 | 4675 | 4675 | 4670 | 121 |
| 277 | 20231206 | 145700 | 1967957980 | 4670 | 4670 | 4670 | 4670 | 0 |
| 278 | 20231206 | 145600 | 1967957980 | 4670 | 4675 | 4680 | 4670 | 438 |
| 279 | 20231206 | 145500 | 1965911070 | 4675 | 4675 | 4675 | 4675 | 38 |
| 280 | 20231206 | 145400 | 1965733420 | 4670 | 4670 | 4670 | 4670 | 0 |
| 281 | 20231206 | 145300 | 1965733420 | 4670 | 4680 | 4680 | 4670 | 1100 |
| 282 | 20231206 | 145200 | 1960592565 | 4690 | 4685 | 4690 | 4685 | 75 |
| 283 | 20231206 | 145100 | 1960241065 | 4690 | 4685 | 4690 | 4685 | 671 |
| 284 | 20231206 | 145000 | 1957094440 | 4675 | 4675 | 4675 | 4675 | 510 |
| 285 | 20231206 | 144900 | 1954710190 | 4690 | 4690 | 4690 | 4690 | 26 |
| 286 | 20231206 | 144800 | 1954588250 | 4670 | 4690 | 4690 | 4670 | 1185 |
| 287 | 20231206 | 144700 | 1949042760 | 4685 | 4685 | 4685 | 4685 | 22 |
| 288 | 20231206 | 144600 | 1948939690 | 4685 | 4685 | 4685 | 4685 | 33 |
| 289 | 20231206 | 144500 | 1948785085 | 4685 | 4685 | 4685 | 4685 | 43 |
| 290 | 20231206 | 144400 | 1948583630 | 4685 | 4690 | 4690 | 4680 | 301 |
| 291 | 20231206 | 144300 | 1947174365 | 4685 | 4685 | 4685 | 4685 | 86 |
| 292 | 20231206 | 144200 | 1946771455 | 4685 | 4685 | 4690 | 4685 | 111 |
| 293 | 20231206 | 144100 | 1946251275 | 4690 | 4680 | 4690 | 4680 | 167 |
| 294 | 20231206 | 144000 | 1945469360 | 4680 | 4680 | 4680 | 4680 | 5 |
| 295 | 20231206 | 143900 | 1945445960 | 4675 | 4690 | 4690 | 4675 | 1429 |
| 296 | 20231206 | 143800 | 1938755225 | 4695 | 4700 | 4700 | 4695 | 344 |
| 297 | 20231206 | 143700 | 1937140045 | 4700 | 4695 | 4700 | 4695 | 660 |
| 298 | 20231206 | 143600 | 1934041270 | 4690 | 4720 | 4720 | 4690 | 2230 |
| 299 | 20231206 | 143500 | 1923561520 | 4720 | 4695 | 4720 | 4690 | 5283 |
| 300 | 20231206 | 143400 | 1898694145 | 4695 | 4700 | 4700 | 4695 | 1075 |
| 301 | 20231206 | 143300 | 1893642330 | 4700 | 4705 | 4705 | 4700 | 690 |
| 302 | 20231206 | 143200 | 1890398235 | 4705 | 4700 | 4705 | 4700 | 183 |
| 303 | 20231206 | 143100 | 1889538095 | 4700 | 4695 | 4700 | 4695 | 36 |
| 304 | 20231206 | 143000 | 1889369060 | 4700 | 4695 | 4700 | 4695 | 2405 |
| 305 | 20231206 | 142900 | 1878070640 | 4695 | 4685 | 4695 | 4685 | 151 |
| 306 | 20231206 | 142800 | 1877362910 | 4690 | 4690 | 4690 | 4690 | 287 |
| 307 | 20231206 | 142700 | 1876016880 | 4690 | 4690 | 4690 | 4690 | 11 |
| 308 | 20231206 | 142600 | 1875965290 | 4690 | 4690 | 4690 | 4690 | 150 |
| 309 | 20231206 | 142500 | 1875261790 | 4685 | 4680 | 4685 | 4680 | 1767 |
| 310 | 20231206 | 142400 | 1866984750 | 4680 | 4680 | 4680 | 4680 | 152 |
| 311 | 20231206 | 142300 | 1866273390 | 4675 | 4675 | 4675 | 4675 | 42 |
| 312 | 20231206 | 142200 | 1866077040 | 4675 | 4675 | 4675 | 4675 | 567 |
| 313 | 20231206 | 142100 | 1863426315 | 4675 | 4675 | 4675 | 4675 | 832 |
| 314 | 20231206 | 142000 | 1859536715 | 4675 | 4675 | 4675 | 4675 | 294 |
| 315 | 20231206 | 141900 | 1858162265 | 4675 | 4675 | 4675 | 4675 | 100 |
| 316 | 20231206 | 141800 | 1857694765 | 4675 | 4665 | 4675 | 4665 | 121 |
| 317 | 20231206 | 141700 | 1857129300 | 4665 | 4660 | 4665 | 4660 | 657 |
| 318 | 20231206 | 141600 | 1854064645 | 4660 | 4660 | 4660 | 4660 | 100 |
| 319 | 20231206 | 141500 | 1853598645 | 4650 | 4650 | 4650 | 4650 | 0 |
| 320 | 20231206 | 141400 | 1853598645 | 4650 | 4650 | 4650 | 4650 | 0 |
| 321 | 20231206 | 141300 | 1853598645 | 4650 | 4650 | 4650 | 4650 | 200 |
| 322 | 20231206 | 141200 | 1852668645 | 4650 | 4660 | 4660 | 4650 | 1958 |
| 323 | 20231206 | 141100 | 1843558290 | 4665 | 4665 | 4665 | 4660 | 828 |
| 324 | 20231206 | 141000 | 1839699750 | 4665 | 4665 | 4665 | 4665 | 15 |
| 325 | 20231206 | 140900 | 1839629775 | 4665 | 4665 | 4665 | 4660 | 207 |
| 326 | 20231206 | 140800 | 1838664880 | 4665 | 4665 | 4665 | 4665 | 46 |
| 327 | 20231206 | 140700 | 1838450290 | 4665 | 4665 | 4665 | 4665 | 428 |
| 328 | 20231206 | 140600 | 1836453670 | 4670 | 4670 | 4670 | 4670 | 58 |
| 329 | 20231206 | 140500 | 1836182810 | 4670 | 4670 | 4670 | 4670 | 3 |
| 330 | 20231206 | 140400 | 1836168800 | 4670 | 4670 | 4670 | 4670 | 373 |
| 331 | 20231206 | 140300 | 1834426890 | 4670 | 4670 | 4670 | 4670 | 1 |
| 332 | 20231206 | 140200 | 1834422220 | 4670 | 4665 | 4670 | 4665 | 1714 |
| 333 | 20231206 | 140100 | 1826426385 | 4665 | 4665 | 4670 | 4665 | 43 |
| 334 | 20231206 | 140000 | 1826225690 | 4660 | 4665 | 4665 | 4660 | 2392 |
| 335 | 20231206 | 135900 | 1815077995 | 4665 | 4665 | 4665 | 4665 | 256 |
| 336 | 20231206 | 135800 | 1813883755 | 4665 | 4670 | 4670 | 4665 | 10 |
| 337 | 20231206 | 135700 | 1813837085 | 4670 | 4670 | 4670 | 4670 | 79 |
| 338 | 20231206 | 135600 | 1813468155 | 4670 | 4670 | 4670 | 4670 | 93 |
| 339 | 20231206 | 135500 | 1813033845 | 4670 | 4670 | 4670 | 4670 | 86 |
| 340 | 20231206 | 135400 | 1812632225 | 4670 | 4670 | 4670 | 4670 | 60 |
| 341 | 20231206 | 135300 | 1812352025 | 4670 | 4670 | 4670 | 4670 | 31 |
| 342 | 20231206 | 135200 | 1812207255 | 4670 | 4670 | 4670 | 4670 | 2 |
| 343 | 20231206 | 135100 | 1812197915 | 4670 | 4670 | 4670 | 4670 | 85 |
| 344 | 20231206 | 135000 | 1811800965 | 4670 | 4670 | 4670 | 4670 | 264 |
| 345 | 20231206 | 134900 | 1810568085 | 4655 | 4680 | 4680 | 4655 | 2351 |
| 346 | 20231206 | 134800 | 1799595995 | 4680 | 4680 | 4680 | 4680 | 331 |
| 347 | 20231206 | 134700 | 1798046915 | 4675 | 4680 | 4680 | 4675 | 215 |
| 348 | 20231206 | 134600 | 1797040890 | 4675 | 4680 | 4680 | 4675 | 1454 |
| 349 | 20231206 | 134500 | 1790238310 | 4680 | 4695 | 4695 | 4670 | 7599 |
| 350 | 20231206 | 134400 | 1754640255 | 4695 | 4670 | 4700 | 4670 | 12970 |
| 351 | 20231206 | 134300 | 1693798825 | 4665 | 4650 | 4670 | 4650 | 1291 |
| 352 | 20231206 | 134200 | 1687782075 | 4645 | 4650 | 4650 | 4645 | 44 |
| 353 | 20231206 | 134100 | 1687577645 | 4645 | 4650 | 4650 | 4645 | 21 |
| 354 | 20231206 | 134000 | 1687480095 | 4650 | 4650 | 4650 | 4650 | 72 |
| 355 | 20231206 | 133900 | 1687145295 | 4645 | 4650 | 4650 | 4645 | 113 |
| 356 | 20231206 | 133800 | 1686619855 | 4650 | 4645 | 4650 | 4645 | 6 |
| 357 | 20231206 | 133700 | 1686591960 | 4635 | 4635 | 4635 | 4635 | 0 |
| 358 | 20231206 | 133600 | 1686591960 | 4635 | 4635 | 4635 | 4635 | 0 |
| 359 | 20231206 | 133500 | 1686591960 | 4635 | 4635 | 4635 | 4635 | 0 |
| 360 | 20231206 | 133400 | 1686591960 | 4635 | 4640 | 4640 | 4635 | 3051 |
| 361 | 20231206 | 133300 | 1672450145 | 4640 | 4645 | 4645 | 4640 | 120 |
| 362 | 20231206 | 133200 | 1671892750 | 4645 | 4645 | 4645 | 4645 | 69 |
| 363 | 20231206 | 133100 | 1671572245 | 4645 | 4645 | 4645 | 4645 | 1 |
| 364 | 20231206 | 133000 | 1671567600 | 4645 | 4640 | 4645 | 4640 | 2 |
| 365 | 20231206 | 132900 | 1671558315 | 4635 | 4640 | 4640 | 4635 | 403 |
| 366 | 20231206 | 132800 | 1669688410 | 4640 | 4645 | 4645 | 4640 | 105 |
| 367 | 20231206 | 132700 | 1669201185 | 4645 | 4645 | 4645 | 4645 | 5 |
| 368 | 20231206 | 132600 | 1669177960 | 4645 | 4645 | 4645 | 4645 | 20 |
| 369 | 20231206 | 132500 | 1669085060 | 4645 | 4645 | 4645 | 4645 | 0 |
| 370 | 20231206 | 132400 | 1669085060 | 4645 | 4645 | 4645 | 4645 | 0 |
| 371 | 20231206 | 132300 | 1669085060 | 4645 | 4645 | 4645 | 4645 | 5 |
| 372 | 20231206 | 132200 | 1669061835 | 4645 | 4650 | 4650 | 4645 | 33 |
| 373 | 20231206 | 132100 | 1668908435 | 4650 | 4645 | 4650 | 4645 | 116 |
| 374 | 20231206 | 132000 | 1668369055 | 4645 | 4650 | 4650 | 4645 | 210 |
| 375 | 20231206 | 131900 | 1667393355 | 4650 | 4645 | 4650 | 4645 | 524 |
| 376 | 20231206 | 131800 | 1664956870 | 4650 | 4645 | 4650 | 4645 | 2 |
| 377 | 20231206 | 131700 | 1664947575 | 4650 | 4650 | 4650 | 4650 | 59 |
| 378 | 20231206 | 131600 | 1664673225 | 4650 | 4650 | 4655 | 4650 | 295 |
| 379 | 20231206 | 131500 | 1663301155 | 4650 | 4645 | 4650 | 4645 | 1026 |
| 380 | 20231206 | 131400 | 1658530755 | 4645 | 4645 | 4645 | 4645 | 31 |
| 381 | 20231206 | 131300 | 1658386760 | 4645 | 4645 | 4645 | 4645 | 100 |
| 382 | 20231206 | 131200 | 1657922260 | 4645 | 4645 | 4650 | 4645 | 240 |
| 383 | 20231206 | 131100 | 1656807445 | 4645 | 4645 | 4650 | 4645 | 428 |
| 384 | 20231206 | 131000 | 1654818055 | 4645 | 4640 | 4645 | 4640 | 1163 |
| 385 | 20231206 | 130900 | 1649416165 | 4640 | 4635 | 4640 | 4635 | 887 |
| 386 | 20231206 | 130800 | 1645301535 | 4625 | 4625 | 4625 | 4625 | 0 |
| 387 | 20231206 | 130700 | 1645301535 | 4625 | 4625 | 4625 | 4625 | 3 |
| 388 | 20231206 | 130600 | 1645287660 | 4620 | 4630 | 4630 | 4620 | 106 |
| 389 | 20231206 | 130500 | 1644797840 | 4630 | 4630 | 4630 | 4630 | 0 |
| 390 | 20231206 | 130400 | 1644797840 | 4630 | 4630 | 4630 | 4630 | 254 |
| 391 | 20231206 | 130300 | 1643621820 | 4630 | 4630 | 4630 | 4630 | 202 |
| 392 | 20231206 | 130200 | 1642686560 | 4630 | 4635 | 4635 | 4620 | 260 |
| 393 | 20231206 | 130100 | 1641482520 | 4640 | 4625 | 4640 | 4625 | 1183 |
| 394 | 20231206 | 130000 | 1636004115 | 4615 | 4615 | 4615 | 4615 | 40 |
| 395 | 20231206 | 125900 | 1635819515 | 4620 | 4620 | 4620 | 4620 | 0 |
| 396 | 20231206 | 125800 | 1635819515 | 4620 | 4620 | 4620 | 4620 | 601 |
| 397 | 20231206 | 125700 | 1633042895 | 4620 | 4615 | 4620 | 4615 | 40 |
| 398 | 20231206 | 125600 | 1632858270 | 4615 | 4615 | 4615 | 4615 | 0 |
| 399 | 20231206 | 125500 | 1632858270 | 4615 | 4620 | 4620 | 4615 | 383 |
| 400 | 20231206 | 125400 | 1631090280 | 4620 | 4630 | 4630 | 4620 | 715 |
| 401 | 20231206 | 125300 | 1627785555 | 4625 | 4625 | 4625 | 4625 | 1538 |
| 402 | 20231206 | 125200 | 1620672305 | 4630 | 4630 | 4630 | 4630 | 10 |
| 403 | 20231206 | 125100 | 1620626005 | 4630 | 4630 | 4630 | 4630 | 179 |
| 404 | 20231206 | 125000 | 1619797235 | 4635 | 4635 | 4635 | 4635 | 488 |
| 405 | 20231206 | 124900 | 1617535355 | 4635 | 4635 | 4635 | 4635 | 3 |
| 406 | 20231206 | 124800 | 1617521450 | 4635 | 4635 | 4635 | 4635 | 21 |
| 407 | 20231206 | 124700 | 1617424115 | 4635 | 4635 | 4635 | 4635 | 847 |
| 408 | 20231206 | 124600 | 1613498270 | 4635 | 4635 | 4635 | 4635 | 2 |
| 409 | 20231206 | 124500 | 1613489000 | 4635 | 4630 | 4635 | 4625 | 670 |
| 410 | 20231206 | 124400 | 1610386805 | 4630 | 4625 | 4630 | 4625 | 138 |
| 411 | 20231206 | 124300 | 1609748505 | 4625 | 4625 | 4625 | 4625 | 58 |
| 412 | 20231206 | 124200 | 1609480255 | 4625 | 4625 | 4625 | 4625 | 201 |
| 413 | 20231206 | 124100 | 1608550630 | 4625 | 4625 | 4625 | 4625 | 511 |
| 414 | 20231206 | 124000 | 1606187255 | 4630 | 4630 | 4630 | 4630 | 140 |
| 415 | 20231206 | 123900 | 1605539055 | 4630 | 4630 | 4630 | 4630 | 40 |
| 416 | 20231206 | 123800 | 1605353855 | 4630 | 4625 | 4630 | 4625 | 22 |
| 417 | 20231206 | 123700 | 1605252005 | 4630 | 4630 | 4630 | 4630 | 0 |
| 418 | 20231206 | 123600 | 1605252005 | 4630 | 4625 | 4630 | 4625 | 1709 |
| 419 | 20231206 | 123500 | 1597342170 | 4625 | 4620 | 4625 | 4620 | 3758 |
| 420 | 20231206 | 123400 | 1579979810 | 4620 | 4620 | 4620 | 4620 | 200 |
| 421 | 20231206 | 123300 | 1579055810 | 4620 | 4620 | 4620 | 4620 | 2 |
| 422 | 20231206 | 123200 | 1579046570 | 4620 | 4620 | 4620 | 4620 | 100 |
| 423 | 20231206 | 123100 | 1578584570 | 4620 | 4620 | 4620 | 4620 | 0 |
| 424 | 20231206 | 123000 | 1578584570 | 4620 | 4620 | 4620 | 4620 | 0 |
| 425 | 20231206 | 122900 | 1578584570 | 4620 | 4620 | 4620 | 4620 | 203 |
| 426 | 20231206 | 122800 | 1577646710 | 4620 | 4620 | 4620 | 4620 | 2 |
| 427 | 20231206 | 122700 | 1577637470 | 4620 | 4615 | 4620 | 4610 | 568 |
| 428 | 20231206 | 122600 | 1575018330 | 4615 | 4615 | 4615 | 4615 | 51 |
| 429 | 20231206 | 122500 | 1574782965 | 4610 | 4610 | 4610 | 4610 | 21 |
| 430 | 20231206 | 122400 | 1574686155 | 4615 | 4615 | 4615 | 4615 | 1 |
| 431 | 20231206 | 122300 | 1574681540 | 4615 | 4615 | 4615 | 4615 | 604 |
| 432 | 20231206 | 122200 | 1571894080 | 4615 | 4615 | 4615 | 4615 | 0 |
| 433 | 20231206 | 122100 | 1571894080 | 4615 | 4615 | 4615 | 4615 | 0 |
| 434 | 20231206 | 122000 | 1571894080 | 4615 | 4615 | 4615 | 4615 | 330 |
| 435 | 20231206 | 121900 | 1570371130 | 4615 | 4615 | 4615 | 4615 | 0 |
| 436 | 20231206 | 121800 | 1570371130 | 4615 | 4615 | 4615 | 4610 | 106 |
| 437 | 20231206 | 121700 | 1569881970 | 4610 | 4620 | 4620 | 4610 | 117 |
| 438 | 20231206 | 121600 | 1569341850 | 4620 | 4620 | 4620 | 4620 | 20 |
| 439 | 20231206 | 121500 | 1569249450 | 4620 | 4620 | 4620 | 4620 | 0 |
| 440 | 20231206 | 121400 | 1569249450 | 4620 | 4625 | 4625 | 4620 | 3 |
| 441 | 20231206 | 121300 | 1569235585 | 4625 | 4620 | 4625 | 4620 | 173 |
| 442 | 20231206 | 121200 | 1568435660 | 4610 | 4610 | 4610 | 4610 | 0 |
| 443 | 20231206 | 121100 | 1568435660 | 4610 | 4620 | 4620 | 4610 | 883 |
| 444 | 20231206 | 121000 | 1564364590 | 4620 | 4620 | 4620 | 4620 | 0 |
| 445 | 20231206 | 120900 | 1564364590 | 4620 | 4620 | 4620 | 4620 | 0 |
| 446 | 20231206 | 120800 | 1564364590 | 4620 | 4620 | 4620 | 4620 | 1 |
| 447 | 20231206 | 120700 | 1564359970 | 4625 | 4620 | 4625 | 4620 | 2 |
| 448 | 20231206 | 120600 | 1564350725 | 4620 | 4620 | 4620 | 4620 | 0 |
| 449 | 20231206 | 120500 | 1564350725 | 4620 | 4620 | 4620 | 4620 | 0 |
| 450 | 20231206 | 120400 | 1564350725 | 4620 | 4620 | 4620 | 4620 | 0 |
| 451 | 20231206 | 120300 | 1564350725 | 4620 | 4620 | 4620 | 4620 | 24 |
| 452 | 20231206 | 120200 | 1564239845 | 4620 | 4625 | 4625 | 4620 | 108 |
| 453 | 20231206 | 120100 | 1563740350 | 4625 | 4625 | 4625 | 4625 | 0 |
| 454 | 20231206 | 120000 | 1563740350 | 4625 | 4625 | 4625 | 4625 | 0 |
| 455 | 20231206 | 115900 | 1563740350 | 4625 | 4615 | 4625 | 4615 | 807 |
| 456 | 20231206 | 115800 | 1560012340 | 4615 | 4615 | 4615 | 4615 | 8 |
| 457 | 20231206 | 115700 | 1559975420 | 4615 | 4615 | 4615 | 4615 | 28 |
| 458 | 20231206 | 115600 | 1559846200 | 4615 | 4615 | 4615 | 4615 | 265 |
| 459 | 20231206 | 115500 | 1558623225 | 4600 | 4605 | 4605 | 4600 | 1501 |
| 460 | 20231206 | 115400 | 1551711455 | 4605 | 4620 | 4620 | 4605 | 1200 |
| 461 | 20231206 | 115300 | 1546175050 | 4615 | 4620 | 4620 | 4615 | 506 |
| 462 | 20231206 | 115200 | 1543839855 | 4620 | 4620 | 4620 | 4620 | 23 |
| 463 | 20231206 | 115100 | 1543733595 | 4615 | 4615 | 4615 | 4615 | 814 |
| 464 | 20231206 | 115000 | 1539976985 | 4615 | 4615 | 4615 | 4615 | 2 |
| 465 | 20231206 | 114900 | 1539967755 | 4610 | 4610 | 4610 | 4610 | 371 |
| 466 | 20231206 | 114800 | 1538257445 | 4605 | 4610 | 4610 | 4605 | 645 |
| 467 | 20231206 | 114700 | 1535284015 | 4615 | 4615 | 4615 | 4615 | 3 |
| 468 | 20231206 | 114600 | 1535270170 | 4615 | 4615 | 4615 | 4615 | 0 |
| 469 | 20231206 | 114500 | 1535270170 | 4615 | 4610 | 4615 | 4610 | 151 |
| 470 | 20231206 | 114400 | 1534573560 | 4610 | 4610 | 4610 | 4610 | 200 |
| 471 | 20231206 | 114300 | 1533651560 | 4610 | 4610 | 4610 | 4610 | 520 |
| 472 | 20231206 | 114200 | 1531254360 | 4610 | 4615 | 4615 | 4610 | 136 |
| 473 | 20231206 | 114100 | 1530626970 | 4615 | 4615 | 4615 | 4615 | 437 |
| 474 | 20231206 | 114000 | 1528610215 | 4615 | 4615 | 4615 | 4615 | 579 |
| 475 | 20231206 | 113900 | 1525938130 | 4615 | 4610 | 4615 | 4610 | 541 |
| 476 | 20231206 | 113800 | 1523441955 | 4610 | 4610 | 4610 | 4610 | 216 |
| 477 | 20231206 | 113700 | 1522446195 | 4615 | 4615 | 4615 | 4615 | 125 |
| 478 | 20231206 | 113600 | 1521869320 | 4620 | 4620 | 4620 | 4620 | 3 |
| 479 | 20231206 | 113500 | 1521855460 | 4620 | 4615 | 4620 | 4615 | 325 |
| 480 | 20231206 | 113400 | 1520355530 | 4615 | 4610 | 4615 | 4600 | 2087 |
| 481 | 20231206 | 113300 | 1510751405 | 4615 | 4615 | 4615 | 4615 | 2 |
| 482 | 20231206 | 113200 | 1510742175 | 4615 | 4610 | 4615 | 4605 | 96 |
| 483 | 20231206 | 113100 | 1510299810 | 4605 | 4610 | 4610 | 4605 | 106 |
| 484 | 20231206 | 113000 | 1509811340 | 4615 | 4615 | 4615 | 4615 | 5 |
| 485 | 20231206 | 112900 | 1509788265 | 4615 | 4615 | 4620 | 4615 | 551 |
| 486 | 20231206 | 112800 | 1507245395 | 4615 | 4615 | 4615 | 4615 | 51 |
| 487 | 20231206 | 112700 | 1507010030 | 4615 | 4615 | 4615 | 4615 | 354 |
| 488 | 20231206 | 112600 | 1505376320 | 4615 | 4610 | 4615 | 4610 | 224 |
| 489 | 20231206 | 112500 | 1504342680 | 4610 | 4605 | 4610 | 4605 | 161 |
| 490 | 20231206 | 112400 | 1503601260 | 4610 | 4610 | 4610 | 4600 | 285 |
| 491 | 20231206 | 112300 | 1502289785 | 4610 | 4610 | 4610 | 4610 | 452 |
| 492 | 20231206 | 112200 | 1500206065 | 4605 | 4610 | 4610 | 4600 | 114 |
| 493 | 20231206 | 112100 | 1499680560 | 4610 | 4595 | 4610 | 4595 | 233 |
| 494 | 20231206 | 112000 | 1498607795 | 4595 | 4590 | 4595 | 4590 | 522 |
| 495 | 20231206 | 111900 | 1496209240 | 4590 | 4605 | 4605 | 4580 | 3115 |
| 496 | 20231206 | 111800 | 1481940885 | 4580 | 4590 | 4605 | 4580 | 7777 |
| 497 | 20231206 | 111700 | 1446265775 | 4590 | 4595 | 4595 | 4590 | 6753 |
| 498 | 20231206 | 111600 | 1415257670 | 4595 | 4605 | 4610 | 4595 | 5022 |
| 499 | 20231206 | 111500 | 1392174950 | 4605 | 4600 | 4605 | 4595 | 4047 |
| 500 | 20231206 | 111400 | 1373563810 | 4600 | 4610 | 4610 | 4600 | 4641 |
| 501 | 20231206 | 111300 | 1352208590 | 4610 | 4620 | 4630 | 4605 | 4350 |
| 502 | 20231206 | 111200 | 1332157415 | 4630 | 4625 | 4630 | 4615 | 3309 |
| 503 | 20231206 | 111100 | 1316865835 | 4625 | 4640 | 4640 | 4625 | 2300 |
| 504 | 20231206 | 111000 | 1306214615 | 4640 | 4640 | 4640 | 4640 | 190 |
| 505 | 20231206 | 110900 | 1305333015 | 4640 | 4640 | 4640 | 4640 | 69 |
| 506 | 20231206 | 110800 | 1305012855 | 4630 | 4635 | 4635 | 4630 | 160 |
| 507 | 20231206 | 110700 | 1304271805 | 4635 | 4635 | 4635 | 4635 | 6 |
| 508 | 20231206 | 110600 | 1304243995 | 4635 | 4635 | 4635 | 4635 | 217 |
| 509 | 20231206 | 110500 | 1303238200 | 4635 | 4635 | 4635 | 4635 | 10 |
| 510 | 20231206 | 110400 | 1303191850 | 4635 | 4635 | 4635 | 4635 | 122 |
| 511 | 20231206 | 110300 | 1302626380 | 4630 | 4630 | 4630 | 4630 | 38 |
| 512 | 20231206 | 110200 | 1302450440 | 4630 | 4640 | 4640 | 4630 | 510 |
| 513 | 20231206 | 110100 | 1300087590 | 4635 | 4640 | 4640 | 4635 | 601 |
| 514 | 20231206 | 110000 | 1297301010 | 4645 | 4645 | 4645 | 4645 | 215 |
| 515 | 20231206 | 105900 | 1296302335 | 4640 | 4635 | 4640 | 4635 | 463 |
| 516 | 20231206 | 105800 | 1294154020 | 4640 | 4640 | 4640 | 4640 | 0 |
| 517 | 20231206 | 105700 | 1294154020 | 4640 | 4640 | 4640 | 4640 | 25 |
| 518 | 20231206 | 105600 | 1294038020 | 4640 | 4635 | 4640 | 4635 | 217 |
| 519 | 20231206 | 105500 | 1293032220 | 4635 | 4635 | 4635 | 4630 | 1206 |
| 520 | 20231206 | 105400 | 1287447175 | 4635 | 4640 | 4640 | 4630 | 752 |
| 521 | 20231206 | 105300 | 1283962020 | 4640 | 4645 | 4645 | 4640 | 10 |
| 522 | 20231206 | 105200 | 1283915585 | 4645 | 4640 | 4645 | 4635 | 425 |
| 523 | 20231206 | 105100 | 1281944520 | 4640 | 4640 | 4640 | 4640 | 45 |
| 524 | 20231206 | 105000 | 1281735720 | 4635 | 4640 | 4640 | 4635 | 1661 |
| 525 | 20231206 | 104900 | 1274034830 | 4640 | 4640 | 4640 | 4640 | 138 |
| 526 | 20231206 | 104800 | 1273394510 | 4640 | 4640 | 4640 | 4640 | 321 |
| 527 | 20231206 | 104700 | 1271905070 | 4640 | 4640 | 4645 | 4635 | 897 |
| 528 | 20231206 | 104600 | 1267743005 | 4640 | 4640 | 4645 | 4640 | 466 |
| 529 | 20231206 | 104500 | 1265579265 | 4640 | 4650 | 4650 | 4640 | 235 |
| 530 | 20231206 | 104400 | 1264486940 | 4650 | 4650 | 4650 | 4645 | 25 |
| 531 | 20231206 | 104300 | 1264370750 | 4650 | 4645 | 4650 | 4645 | 217 |
| 532 | 20231206 | 104200 | 1263361715 | 4650 | 4650 | 4650 | 4650 | 6 |
| 533 | 20231206 | 104100 | 1263333815 | 4650 | 4645 | 4650 | 4645 | 360 |
| 534 | 20231206 | 104000 | 1261660540 | 4635 | 4635 | 4635 | 4635 | 689 |
| 535 | 20231206 | 103900 | 1258467025 | 4640 | 4640 | 4640 | 4640 | 425 |
| 536 | 20231206 | 103800 | 1256495025 | 4630 | 4640 | 4645 | 4630 | 4181 |
| 537 | 20231206 | 103700 | 1237126240 | 4640 | 4635 | 4640 | 4635 | 82 |
| 538 | 20231206 | 103600 | 1236745840 | 4635 | 4640 | 4640 | 4635 | 147 |
| 539 | 20231206 | 103500 | 1236064410 | 4635 | 4635 | 4635 | 4635 | 2000 |
| 540 | 20231206 | 103400 | 1226794410 | 4640 | 4640 | 4640 | 4640 | 537 |
| 541 | 20231206 | 103300 | 1224302730 | 4640 | 4635 | 4640 | 4635 | 177 |
| 542 | 20231206 | 103200 | 1223482285 | 4630 | 4630 | 4630 | 4630 | 1 |
| 543 | 20231206 | 103100 | 1223477655 | 4630 | 4625 | 4630 | 4625 | 1091 |
| 544 | 20231206 | 103000 | 1218427185 | 4620 | 4625 | 4625 | 4620 | 407 |
| 545 | 20231206 | 102900 | 1216544820 | 4625 | 4625 | 4625 | 4625 | 37 |
| 546 | 20231206 | 102800 | 1216373695 | 4625 | 4625 | 4625 | 4625 | 503 |
| 547 | 20231206 | 102700 | 1214047320 | 4625 | 4625 | 4630 | 4625 | 163 |
| 548 | 20231206 | 102600 | 1213293440 | 4630 | 4630 | 4630 | 4630 | 51 |
| 549 | 20231206 | 102500 | 1213057310 | 4620 | 4640 | 4640 | 4620 | 3728 |
| 550 | 20231206 | 102400 | 1195829930 | 4640 | 4635 | 4640 | 4620 | 4512 |
| 551 | 20231206 | 102300 | 1174937575 | 4640 | 4640 | 4640 | 4640 | 1 |
| 552 | 20231206 | 102200 | 1174932935 | 4640 | 4640 | 4640 | 4640 | 245 |
| 553 | 20231206 | 102100 | 1173796135 | 4640 | 4645 | 4650 | 4640 | 1623 |
| 554 | 20231206 | 102000 | 1166261985 | 4650 | 4650 | 4655 | 4650 | 1153 |
| 555 | 20231206 | 101900 | 1160900415 | 4655 | 4645 | 4655 | 4645 | 1812 |
| 556 | 20231206 | 101800 | 1152475760 | 4640 | 4630 | 4640 | 4630 | 194 |
| 557 | 20231206 | 101700 | 1151576500 | 4630 | 4635 | 4635 | 4630 | 437 |
| 558 | 20231206 | 101600 | 1149552910 | 4635 | 4640 | 4645 | 4635 | 959 |
| 559 | 20231206 | 101500 | 1145099950 | 4640 | 4630 | 4640 | 4625 | 112 |
| 560 | 20231206 | 101400 | 1144580585 | 4630 | 4630 | 4630 | 4630 | 3 |
| 561 | 20231206 | 101300 | 1144566695 | 4625 | 4635 | 4635 | 4625 | 509 |
| 562 | 20231206 | 101200 | 1142212325 | 4635 | 4640 | 4645 | 4635 | 3461 |
| 563 | 20231206 | 101100 | 1126154180 | 4635 | 4635 | 4635 | 4635 | 184 |
| 564 | 20231206 | 101000 | 1125301340 | 4635 | 4630 | 4635 | 4630 | 315 |
| 565 | 20231206 | 100900 | 1123841700 | 4630 | 4630 | 4630 | 4630 | 24 |
| 566 | 20231206 | 100800 | 1123730580 | 4630 | 4630 | 4630 | 4630 | 706 |
| 567 | 20231206 | 100700 | 1120461800 | 4630 | 4635 | 4635 | 4620 | 250 |
| 568 | 20231206 | 100600 | 1119304395 | 4630 | 4630 | 4630 | 4620 | 285 |
| 569 | 20231206 | 100500 | 1117984855 | 4620 | 4630 | 4630 | 4620 | 273 |
| 570 | 20231206 | 100400 | 1116723575 | 4620 | 4615 | 4630 | 4615 | 1537 |
| 571 | 20231206 | 100300 | 1109619350 | 4610 | 4615 | 4615 | 4610 | 61 |
| 572 | 20231206 | 100200 | 1109338085 | 4615 | 4610 | 4615 | 4610 | 389 |
| 573 | 20231206 | 100100 | 1107543755 | 4605 | 4605 | 4610 | 4605 | 342 |
| 574 | 20231206 | 100000 | 1105968710 | 4610 | 4610 | 4610 | 4600 | 925 |
| 575 | 20231206 | 095900 | 1101713070 | 4610 | 4600 | 4610 | 4600 | 287 |
| 576 | 20231206 | 095800 | 1100392660 | 4610 | 4615 | 4615 | 4600 | 14727 |
| 577 | 20231206 | 095700 | 1032565450 | 4615 | 4620 | 4620 | 4615 | 1779 |
| 578 | 20231206 | 095600 | 1024348060 | 4620 | 4625 | 4625 | 4620 | 121 |
| 579 | 20231206 | 095500 | 1023788935 | 4620 | 4625 | 4625 | 4620 | 253 |
| 580 | 20231206 | 095400 | 1022620070 | 4620 | 4625 | 4625 | 4615 | 2065 |
| 581 | 20231206 | 095300 | 1013074105 | 4625 | 4635 | 4635 | 4625 | 2597 |
| 582 | 20231206 | 095200 | 1001054870 | 4635 | 4630 | 4640 | 4630 | 1056 |
| 583 | 20231206 | 095100 | 996160080 | 4630 | 4635 | 4640 | 4630 | 548 |
| 584 | 20231206 | 095000 | 993622490 | 4640 | 4635 | 4640 | 4630 | 818 |
| 585 | 20231206 | 094900 | 989830665 | 4635 | 4630 | 4635 | 4630 | 20 |
| 586 | 20231206 | 094800 | 989737980 | 4635 | 4630 | 4635 | 4630 | 651 |
| 587 | 20231206 | 094700 | 986723840 | 4630 | 4630 | 4635 | 4625 | 542 |
| 588 | 20231206 | 094600 | 984213810 | 4630 | 4630 | 4635 | 4625 | 1100 |
| 589 | 20231206 | 094500 | 979120265 | 4630 | 4625 | 4630 | 4625 | 851 |
| 590 | 20231206 | 094400 | 975180920 | 4625 | 4620 | 4625 | 4620 | 488 |
| 591 | 20231206 | 094300 | 972925500 | 4620 | 4630 | 4630 | 4620 | 500 |
| 592 | 20231206 | 094200 | 970613950 | 4625 | 4630 | 4630 | 4620 | 937 |
| 593 | 20231206 | 094100 | 966282015 | 4630 | 4620 | 4630 | 4620 | 926 |
| 594 | 20231206 | 094000 | 962003095 | 4615 | 4615 | 4620 | 4600 | 14039 |
| 595 | 20231206 | 093900 | 897322580 | 4615 | 4625 | 4630 | 4610 | 5264 |
| 596 | 20231206 | 093800 | 873015450 | 4625 | 4620 | 4625 | 4615 | 922 |
| 597 | 20231206 | 093700 | 868756940 | 4625 | 4620 | 4630 | 4615 | 1158 |
| 598 | 20231206 | 093600 | 863404200 | 4620 | 4630 | 4645 | 4615 | 5735 |
| 599 | 20231206 | 093500 | 836879565 | 4630 | 4640 | 4645 | 4625 | 2998 |
| 600 | 20231206 | 093400 | 822990540 | 4645 | 4650 | 4650 | 4645 | 101 |
| 601 | 20231206 | 093300 | 822521145 | 4655 | 4645 | 4660 | 4640 | 2007 |
| 602 | 20231206 | 093200 | 813196745 | 4625 | 4675 | 4685 | 4625 | 24748 |
| 603 | 20231206 | 093100 | 698297595 | 4670 | 4665 | 4670 | 4665 | 449 |
| 604 | 20231206 | 093000 | 696201140 | 4665 | 4670 | 4675 | 4665 | 2862 |
| 605 | 20231206 | 092900 | 682841520 | 4670 | 4680 | 4680 | 4670 | 1251 |
| 606 | 20231206 | 092800 | 676993965 | 4680 | 4680 | 4680 | 4680 | 531 |
| 607 | 20231206 | 092700 | 674508885 | 4680 | 4675 | 4680 | 4670 | 1530 |
| 608 | 20231206 | 092600 | 667351440 | 4680 | 4705 | 4705 | 4680 | 2597 |
| 609 | 20231206 | 092500 | 655178330 | 4700 | 4715 | 4715 | 4700 | 121 |
| 610 | 20231206 | 092400 | 654608115 | 4715 | 4710 | 4725 | 4710 | 2172 |
| 611 | 20231206 | 092300 | 644369940 | 4700 | 4705 | 4710 | 4700 | 52 |
| 612 | 20231206 | 092200 | 644125515 | 4705 | 4695 | 4705 | 4695 | 4580 |
| 613 | 20231206 | 092100 | 622592120 | 4695 | 4685 | 4695 | 4655 | 6890 |
| 614 | 20231206 | 092000 | 590340125 | 4690 | 4700 | 4705 | 4685 | 4727 |
| 615 | 20231206 | 091900 | 568124830 | 4700 | 4700 | 4710 | 4700 | 3716 |
| 616 | 20231206 | 091800 | 550648525 | 4705 | 4740 | 4740 | 4700 | 10817 |
| 617 | 20231206 | 091700 | 499579860 | 4740 | 4740 | 4740 | 4735 | 1752 |
| 618 | 20231206 | 091600 | 491282555 | 4740 | 4740 | 4745 | 4740 | 785 |
| 619 | 20231206 | 091500 | 487561500 | 4745 | 4740 | 4745 | 4740 | 168 |
| 620 | 20231206 | 091400 | 486765150 | 4745 | 4745 | 4745 | 4735 | 1498 |
| 621 | 20231206 | 091300 | 479667975 | 4745 | 4760 | 4760 | 4740 | 2831 |
| 622 | 20231206 | 091200 | 466236345 | 4760 | 4760 | 4760 | 4755 | 266 |
| 623 | 20231206 | 091100 | 464970445 | 4750 | 4745 | 4760 | 4745 | 601 |
| 624 | 20231206 | 091000 | 462113885 | 4755 | 4745 | 4755 | 4735 | 2936 |
| 625 | 20231206 | 090900 | 448192575 | 4745 | 4745 | 4745 | 4745 | 153 |
| 626 | 20231206 | 090800 | 447466590 | 4745 | 4745 | 4750 | 4740 | 1592 |
| 627 | 20231206 | 090700 | 439917020 | 4740 | 4750 | 4750 | 4740 | 6566 |
| 628 | 20231206 | 090600 | 408759280 | 4755 | 4770 | 4770 | 4750 | 8985 |
| 629 | 20231206 | 090500 | 365958940 | 4770 | 4785 | 4785 | 4770 | 2117 |
| 630 | 20231206 | 090400 | 355853350 | 4785 | 4765 | 4785 | 4765 | 2396 |
| 631 | 20231206 | 090300 | 344409010 | 4785 | 4770 | 4795 | 4770 | 9662 |
| 632 | 20231206 | 090200 | 298213270 | 4770 | 4805 | 4830 | 4770 | 14799 |
| 633 | 20231206 | 090100 | 227179775 | 4805 | 4810 | 4825 | 4790 | 10486 |
| 634 | 20231206 | 090000 | 176727490 | 4810 | 4780 | 4835 | 4765 | 36881 |