31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 10006 |
| 3 | 20231214 | 191800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 4 | 20231214 | 191700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 5 | 20231214 | 191600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 6 | 20231214 | 191500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 7 | 20231214 | 191400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 8 | 20231214 | 191300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 9 | 20231214 | 191200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 10 | 20231214 | 191100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 11 | 20231214 | 191000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 12 | 20231214 | 190900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 13 | 20231214 | 190800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 14 | 20231214 | 190700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 15 | 20231214 | 190600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 16 | 20231214 | 190500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 17 | 20231214 | 190400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 18 | 20231214 | 190300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 19 | 20231214 | 190200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 20 | 20231214 | 190100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 21 | 20231214 | 190000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 22 | 20231214 | 185900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 23 | 20231214 | 185800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 24 | 20231214 | 185700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 25 | 20231214 | 185600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 26 | 20231214 | 185500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 27 | 20231214 | 185400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 28 | 20231214 | 185300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 29 | 20231214 | 185200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 30 | 20231214 | 185100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 31 | 20231214 | 185000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 32 | 20231214 | 184900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 10006 |
| 33 | 20231214 | 184800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 34 | 20231214 | 184700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 35 | 20231214 | 184600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 36 | 20231214 | 184500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 37 | 20231214 | 184400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 38 | 20231214 | 184300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 39 | 20231214 | 184200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 40 | 20231214 | 184100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 41 | 20231214 | 184000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 42 | 20231214 | 183900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 43 | 20231214 | 183800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 44 | 20231214 | 183700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 45 | 20231214 | 183600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 46 | 20231214 | 183500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 47 | 20231214 | 183400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 48 | 20231214 | 183300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 49 | 20231214 | 183200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 50 | 20231214 | 183100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 51 | 20231214 | 183000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 52 | 20231214 | 182900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 53 | 20231214 | 182800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 54 | 20231214 | 182700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 55 | 20231214 | 182600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 56 | 20231214 | 182500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 57 | 20231214 | 182400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 58 | 20231214 | 182300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 59 | 20231214 | 182200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 60 | 20231214 | 182100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 61 | 20231214 | 182000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 62 | 20231214 | 181900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 10006 |
| 63 | 20231214 | 181800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 64 | 20231214 | 181700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 65 | 20231214 | 181600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 66 | 20231214 | 181500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 67 | 20231214 | 181400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 68 | 20231214 | 181300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 69 | 20231214 | 181200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 70 | 20231214 | 181100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 71 | 20231214 | 181000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 72 | 20231214 | 180900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 73 | 20231214 | 180800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 74 | 20231214 | 180700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 75 | 20231214 | 180600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 76 | 20231214 | 180500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 77 | 20231214 | 180400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 78 | 20231214 | 180300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 79 | 20231214 | 180200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 80 | 20231214 | 180100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 81 | 20231214 | 180000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 82 | 20231214 | 175900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 83 | 20231214 | 175800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 84 | 20231214 | 175700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 85 | 20231214 | 175600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 86 | 20231214 | 175500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 87 | 20231214 | 175400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 88 | 20231214 | 175300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 89 | 20231214 | 175200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 90 | 20231214 | 175100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 91 | 20231214 | 175000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 92 | 20231214 | 174900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 10006 |
| 93 | 20231214 | 174800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 94 | 20231214 | 174700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 95 | 20231214 | 174600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 96 | 20231214 | 174500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 97 | 20231214 | 174400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 98 | 20231214 | 174300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 99 | 20231214 | 174200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 100 | 20231214 | 174100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 101 | 20231214 | 174000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 102 | 20231214 | 173900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 103 | 20231214 | 173800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 104 | 20231214 | 173700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 105 | 20231214 | 173600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 106 | 20231214 | 173500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 107 | 20231214 | 173400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 108 | 20231214 | 173300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 109 | 20231214 | 173200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 110 | 20231214 | 173100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 111 | 20231214 | 173000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 112 | 20231214 | 172900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 113 | 20231214 | 172800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 114 | 20231214 | 172700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 115 | 20231214 | 172600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 116 | 20231214 | 172500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 117 | 20231214 | 172400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 118 | 20231214 | 172300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 119 | 20231214 | 172200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 120 | 20231214 | 172100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 121 | 20231214 | 172000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 122 | 20231214 | 171900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 10006 |
| 123 | 20231214 | 171800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 124 | 20231214 | 171700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 125 | 20231214 | 171600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 126 | 20231214 | 171500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 127 | 20231214 | 171400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 128 | 20231214 | 171300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 129 | 20231214 | 171200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 130 | 20231214 | 171100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 131 | 20231214 | 171000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 132 | 20231214 | 170900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 133 | 20231214 | 170800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 134 | 20231214 | 170700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 135 | 20231214 | 170600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 136 | 20231214 | 170500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 137 | 20231214 | 170400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 138 | 20231214 | 170300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 139 | 20231214 | 170200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 140 | 20231214 | 170100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 141 | 20231214 | 170000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 142 | 20231214 | 165900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 143 | 20231214 | 165800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 144 | 20231214 | 165700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 145 | 20231214 | 165600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 146 | 20231214 | 165500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 147 | 20231214 | 165400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 148 | 20231214 | 165300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 149 | 20231214 | 165200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 150 | 20231214 | 165100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 151 | 20231214 | 165000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 152 | 20231214 | 164900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 10006 |
| 153 | 20231214 | 164800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 154 | 20231214 | 164700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 155 | 20231214 | 164600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 156 | 20231214 | 164500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 157 | 20231214 | 164400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 158 | 20231214 | 164300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 159 | 20231214 | 164200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 160 | 20231214 | 164100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 161 | 20231214 | 164000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 162 | 20231214 | 163900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 163 | 20231214 | 163800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 164 | 20231214 | 163700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 165 | 20231214 | 163600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 166 | 20231214 | 163500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 167 | 20231214 | 163400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 168 | 20231214 | 163300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 169 | 20231214 | 163200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 170 | 20231214 | 163100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 171 | 20231214 | 163000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 172 | 20231214 | 162900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 173 | 20231214 | 162800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 174 | 20231214 | 162700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 175 | 20231214 | 162600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 176 | 20231214 | 162500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 177 | 20231214 | 162400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 178 | 20231214 | 162300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 179 | 20231214 | 162200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 180 | 20231214 | 162100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 181 | 20231214 | 162000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 182 | 20231214 | 161900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 10006 |
| 183 | 20231214 | 161800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 184 | 20231214 | 161700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 185 | 20231214 | 161600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 186 | 20231214 | 161500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 187 | 20231214 | 161400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 188 | 20231214 | 161300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 189 | 20231214 | 161200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 190 | 20231214 | 161100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 191 | 20231214 | 161000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 192 | 20231214 | 160900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 193 | 20231214 | 160800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 194 | 20231214 | 160700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 195 | 20231214 | 160600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 196 | 20231214 | 160500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 197 | 20231214 | 160400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 198 | 20231214 | 160300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 199 | 20231214 | 160200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 200 | 20231214 | 160100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 201 | 20231214 | 160000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 202 | 20231214 | 155900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 203 | 20231214 | 155800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 204 | 20231214 | 155700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 205 | 20231214 | 155600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 206 | 20231214 | 155500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 207 | 20231214 | 155400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 208 | 20231214 | 155300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 209 | 20231214 | 155200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 210 | 20231214 | 155100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 211 | 20231214 | 155000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 212 | 20231214 | 154900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 10006 |
| 213 | 20231214 | 154800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 214 | 20231214 | 154700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 215 | 20231214 | 154600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 216 | 20231214 | 154500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 217 | 20231214 | 154400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 218 | 20231214 | 154300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 219 | 20231214 | 154200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 220 | 20231214 | 154100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 221 | 20231214 | 154000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 222 | 20231214 | 153900 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 223 | 20231214 | 153800 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 224 | 20231214 | 153700 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 225 | 20231214 | 153600 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 226 | 20231214 | 153500 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 227 | 20231214 | 153400 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 228 | 20231214 | 153300 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 229 | 20231214 | 153200 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 230 | 20231214 | 153100 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 231 | 20231214 | 153000 | 3124874625 | 4675 | 4675 | 4675 | 4675 | 10006 |
| 232 | 20231214 | 152900 | 3078096575 | 4675 | 4675 | 4675 | 4675 | 0 |
| 233 | 20231214 | 152800 | 3078096575 | 4675 | 4675 | 4675 | 4675 | 0 |
| 234 | 20231214 | 152700 | 3078096575 | 4675 | 4675 | 4675 | 4675 | 0 |
| 235 | 20231214 | 152600 | 3078096575 | 4675 | 4675 | 4675 | 4675 | 0 |
| 236 | 20231214 | 152500 | 3078096575 | 4675 | 4675 | 4675 | 4675 | 0 |
| 237 | 20231214 | 152400 | 3078096575 | 4675 | 4675 | 4675 | 4675 | 0 |
| 238 | 20231214 | 152300 | 3078096575 | 4675 | 4675 | 4675 | 4675 | 0 |
| 239 | 20231214 | 152200 | 3078096575 | 4675 | 4675 | 4675 | 4675 | 0 |
| 240 | 20231214 | 152100 | 3078096575 | 4675 | 4675 | 4675 | 4675 | 0 |
| 241 | 20231214 | 152000 | 3078096575 | 4675 | 4675 | 4675 | 4675 | 0 |
| 242 | 20231214 | 151900 | 3078096575 | 4675 | 4675 | 4675 | 4675 | 2601 |
| 243 | 20231214 | 151800 | 3065936900 | 4675 | 4675 | 4680 | 4675 | 1125 |
| 244 | 20231214 | 151700 | 3060672015 | 4680 | 4675 | 4680 | 4675 | 312 |
| 245 | 20231214 | 151600 | 3059212390 | 4675 | 4675 | 4675 | 4675 | 1659 |
| 246 | 20231214 | 151500 | 3051456565 | 4670 | 4665 | 4670 | 4665 | 332 |
| 247 | 20231214 | 151400 | 3049906995 | 4670 | 4670 | 4670 | 4670 | 310 |
| 248 | 20231214 | 151300 | 3048459295 | 4670 | 4670 | 4670 | 4670 | 946 |
| 249 | 20231214 | 151200 | 3044041475 | 4670 | 4675 | 4675 | 4670 | 985 |
| 250 | 20231214 | 151100 | 3039441020 | 4675 | 4670 | 4675 | 4670 | 1005 |
| 251 | 20231214 | 151000 | 3034747645 | 4675 | 4675 | 4675 | 4675 | 1508 |
| 252 | 20231214 | 150900 | 3027697745 | 4670 | 4675 | 4675 | 4670 | 215 |
| 253 | 20231214 | 150800 | 3026692630 | 4675 | 4670 | 4675 | 4670 | 70 |
| 254 | 20231214 | 150700 | 3026365630 | 4670 | 4670 | 4675 | 4665 | 920 |
| 255 | 20231214 | 150600 | 3022070225 | 4665 | 4665 | 4665 | 4665 | 100 |
| 256 | 20231214 | 150500 | 3021603725 | 4665 | 4665 | 4665 | 4665 | 58 |
| 257 | 20231214 | 150400 | 3021333155 | 4665 | 4670 | 4670 | 4665 | 402 |
| 258 | 20231214 | 150300 | 3019457785 | 4670 | 4670 | 4670 | 4670 | 0 |
| 259 | 20231214 | 150200 | 3019457785 | 4670 | 4665 | 4670 | 4665 | 284 |
| 260 | 20231214 | 150100 | 3018132875 | 4665 | 4675 | 4675 | 4665 | 39 |
| 261 | 20231214 | 150000 | 3017950870 | 4670 | 4680 | 4680 | 4670 | 205 |
| 262 | 20231214 | 145900 | 3016993005 | 4680 | 4675 | 4680 | 4670 | 107 |
| 263 | 20231214 | 145800 | 3016492290 | 4670 | 4665 | 4670 | 4665 | 1156 |
| 264 | 20231214 | 145700 | 3011093820 | 4670 | 4675 | 4675 | 4670 | 768 |
| 265 | 20231214 | 145600 | 3007506930 | 4675 | 4680 | 4690 | 4675 | 1023 |
| 266 | 20231214 | 145500 | 3002723975 | 4680 | 4680 | 4680 | 4680 | 171 |
| 267 | 20231214 | 145400 | 3001923695 | 4680 | 4690 | 4690 | 4680 | 1083 |
| 268 | 20231214 | 145300 | 2996853410 | 4690 | 4690 | 4690 | 4690 | 3210 |
| 269 | 20231214 | 145200 | 2981798510 | 4695 | 4700 | 4700 | 4695 | 14981 |
| 270 | 20231214 | 145100 | 2911455495 | 4695 | 4695 | 4695 | 4695 | 2747 |
| 271 | 20231214 | 145000 | 2898558330 | 4695 | 4695 | 4700 | 4695 | 171 |
| 272 | 20231214 | 144900 | 2897755480 | 4695 | 4695 | 4695 | 4695 | 3058 |
| 273 | 20231214 | 144800 | 2883398170 | 4695 | 4695 | 4700 | 4695 | 3708 |
| 274 | 20231214 | 144700 | 2865989095 | 4700 | 4700 | 4700 | 4695 | 104 |
| 275 | 20231214 | 144600 | 2865500545 | 4700 | 4700 | 4700 | 4695 | 1266 |
| 276 | 20231214 | 144500 | 2859552355 | 4695 | 4700 | 4700 | 4695 | 52 |
| 277 | 20231214 | 144400 | 2859307960 | 4700 | 4700 | 4700 | 4695 | 5232 |
| 278 | 20231214 | 144300 | 2834732565 | 4700 | 4700 | 4700 | 4700 | 226 |
| 279 | 20231214 | 144200 | 2833670365 | 4705 | 4705 | 4705 | 4705 | 102 |
| 280 | 20231214 | 144100 | 2833190455 | 4700 | 4710 | 4710 | 4700 | 283 |
| 281 | 20231214 | 144000 | 2831859275 | 4700 | 4705 | 4705 | 4700 | 996 |
| 282 | 20231214 | 143900 | 2827173545 | 4700 | 4700 | 4725 | 4700 | 1510 |
| 283 | 20231214 | 143800 | 2820044650 | 4700 | 4720 | 4730 | 4695 | 12269 |
| 284 | 20231214 | 143700 | 2762112665 | 4720 | 4700 | 4720 | 4695 | 24803 |
| 285 | 20231214 | 143600 | 2645392125 | 4700 | 4715 | 4715 | 4700 | 337 |
| 286 | 20231214 | 143500 | 2643807895 | 4715 | 4675 | 4715 | 4675 | 33074 |
| 287 | 20231214 | 143400 | 2488668690 | 4675 | 4655 | 4675 | 4655 | 10030 |
| 288 | 20231214 | 143300 | 2441792170 | 4650 | 4655 | 4655 | 4650 | 99 |
| 289 | 20231214 | 143200 | 2441331690 | 4655 | 4650 | 4660 | 4650 | 670 |
| 290 | 20231214 | 143100 | 2438213260 | 4655 | 4655 | 4665 | 4655 | 154 |
| 291 | 20231214 | 143000 | 2437495255 | 4655 | 4655 | 4655 | 4655 | 720 |
| 292 | 20231214 | 142900 | 2434143655 | 4655 | 4655 | 4655 | 4655 | 500 |
| 293 | 20231214 | 142800 | 2431816155 | 4655 | 4655 | 4655 | 4655 | 200 |
| 294 | 20231214 | 142700 | 2430885155 | 4660 | 4660 | 4660 | 4660 | 0 |
| 295 | 20231214 | 142600 | 2430885155 | 4660 | 4660 | 4660 | 4660 | 52 |
| 296 | 20231214 | 142500 | 2430642835 | 4660 | 4660 | 4660 | 4660 | 190 |
| 297 | 20231214 | 142400 | 2429757435 | 4665 | 4665 | 4665 | 4665 | 0 |
| 298 | 20231214 | 142300 | 2429757435 | 4665 | 4665 | 4665 | 4660 | 423 |
| 299 | 20231214 | 142200 | 2427784690 | 4665 | 4670 | 4670 | 4665 | 1899 |
| 300 | 20231214 | 142100 | 2418917865 | 4670 | 4670 | 4670 | 4670 | 3072 |
| 301 | 20231214 | 142000 | 2404571625 | 4670 | 4670 | 4670 | 4670 | 10 |
| 302 | 20231214 | 141900 | 2404524925 | 4670 | 4670 | 4670 | 4670 | 500 |
| 303 | 20231214 | 141800 | 2402189925 | 4670 | 4670 | 4675 | 4670 | 111 |
| 304 | 20231214 | 141700 | 2401671550 | 4660 | 4660 | 4660 | 4660 | 1 |
| 305 | 20231214 | 141600 | 2401666890 | 4650 | 4665 | 4675 | 4650 | 2675 |
| 306 | 20231214 | 141500 | 2389185465 | 4650 | 4660 | 4660 | 4650 | 64 |
| 307 | 20231214 | 141400 | 2388887825 | 4660 | 4660 | 4660 | 4660 | 212 |
| 308 | 20231214 | 141300 | 2387899905 | 4660 | 4650 | 4660 | 4650 | 5 |
| 309 | 20231214 | 141200 | 2387876645 | 4650 | 4650 | 4650 | 4650 | 210 |
| 310 | 20231214 | 141100 | 2386900145 | 4650 | 4655 | 4655 | 4650 | 162 |
| 311 | 20231214 | 141000 | 2386146840 | 4655 | 4660 | 4660 | 4655 | 60 |
| 312 | 20231214 | 140900 | 2385867515 | 4660 | 4655 | 4660 | 4655 | 280 |
| 313 | 20231214 | 140800 | 2384564090 | 4655 | 4655 | 4655 | 4655 | 97 |
| 314 | 20231214 | 140700 | 2384112555 | 4655 | 4660 | 4660 | 4655 | 6 |
| 315 | 20231214 | 140600 | 2384084620 | 4660 | 4665 | 4665 | 4660 | 597 |
| 316 | 20231214 | 140500 | 2381299695 | 4660 | 4665 | 4665 | 4660 | 156 |
| 317 | 20231214 | 140400 | 2380572725 | 4660 | 4660 | 4660 | 4660 | 0 |
| 318 | 20231214 | 140300 | 2380572725 | 4660 | 4660 | 4660 | 4660 | 274 |
| 319 | 20231214 | 140200 | 2379295885 | 4660 | 4660 | 4660 | 4660 | 26 |
| 320 | 20231214 | 140100 | 2379174725 | 4660 | 4660 | 4660 | 4660 | 20 |
| 321 | 20231214 | 140000 | 2379081525 | 4655 | 4655 | 4655 | 4655 | 501 |
| 322 | 20231214 | 135900 | 2376749370 | 4655 | 4655 | 4655 | 4655 | 100 |
| 323 | 20231214 | 135800 | 2376283870 | 4660 | 4665 | 4665 | 4660 | 716 |
| 324 | 20231214 | 135700 | 2372947260 | 4665 | 4665 | 4665 | 4665 | 1 |
| 325 | 20231214 | 135600 | 2372942595 | 4670 | 4670 | 4670 | 4670 | 10 |
| 326 | 20231214 | 135500 | 2372895895 | 4665 | 4670 | 4670 | 4665 | 511 |
| 327 | 20231214 | 135400 | 2370512035 | 4670 | 4670 | 4670 | 4670 | 20 |
| 328 | 20231214 | 135300 | 2370418635 | 4675 | 4665 | 4675 | 4665 | 2 |
| 329 | 20231214 | 135200 | 2370409295 | 4665 | 4665 | 4665 | 4665 | 456 |
| 330 | 20231214 | 135100 | 2368282055 | 4665 | 4665 | 4665 | 4665 | 250 |
| 331 | 20231214 | 135000 | 2367115805 | 4665 | 4665 | 4665 | 4665 | 91 |
| 332 | 20231214 | 134900 | 2366691290 | 4670 | 4670 | 4670 | 4670 | 500 |
| 333 | 20231214 | 134800 | 2364356290 | 4665 | 4665 | 4665 | 4665 | 479 |
| 334 | 20231214 | 134700 | 2362121755 | 4670 | 4670 | 4670 | 4670 | 467 |
| 335 | 20231214 | 134600 | 2359940865 | 4680 | 4680 | 4680 | 4670 | 112 |
| 336 | 20231214 | 134500 | 2359416715 | 4680 | 4680 | 4680 | 4680 | 1 |
| 337 | 20231214 | 134400 | 2359412035 | 4670 | 4680 | 4680 | 4670 | 277 |
| 338 | 20231214 | 134300 | 2358116825 | 4680 | 4685 | 4685 | 4675 | 734 |
| 339 | 20231214 | 134200 | 2354679440 | 4685 | 4675 | 4685 | 4670 | 1063 |
| 340 | 20231214 | 134100 | 2349701120 | 4670 | 4670 | 4670 | 4665 | 100 |
| 341 | 20231214 | 134000 | 2349234470 | 4675 | 4665 | 4675 | 4665 | 1293 |
| 342 | 20231214 | 133900 | 2343202225 | 4660 | 4665 | 4665 | 4660 | 246 |
| 343 | 20231214 | 133800 | 2342055700 | 4665 | 4665 | 4665 | 4665 | 180 |
| 344 | 20231214 | 133700 | 2341216000 | 4665 | 4685 | 4685 | 4665 | 3108 |
| 345 | 20231214 | 133600 | 2326698340 | 4690 | 4690 | 4695 | 4690 | 1238 |
| 346 | 20231214 | 133500 | 2320891275 | 4690 | 4690 | 4690 | 4690 | 100 |
| 347 | 20231214 | 133400 | 2320422275 | 4685 | 4685 | 4695 | 4685 | 2459 |
| 348 | 20231214 | 133300 | 2308900850 | 4680 | 4685 | 4700 | 4680 | 1001 |
| 349 | 20231214 | 133200 | 2304208430 | 4680 | 4680 | 4680 | 4680 | 10 |
| 350 | 20231214 | 133100 | 2304161630 | 4680 | 4670 | 4680 | 4670 | 4147 |
| 351 | 20231214 | 133000 | 2284795120 | 4670 | 4670 | 4675 | 4670 | 2421 |
| 352 | 20231214 | 132900 | 2273486475 | 4670 | 4670 | 4690 | 4670 | 4136 |
| 353 | 20231214 | 132800 | 2254171335 | 4670 | 4680 | 4680 | 4670 | 959 |
| 354 | 20231214 | 132700 | 2249689485 | 4705 | 4700 | 4705 | 4680 | 2386 |
| 355 | 20231214 | 132600 | 2238497390 | 4700 | 4705 | 4720 | 4670 | 6346 |
| 356 | 20231214 | 132500 | 2208632160 | 4680 | 4670 | 4710 | 4670 | 12567 |
| 357 | 20231214 | 132400 | 2149690690 | 4670 | 4675 | 4675 | 4670 | 2724 |
| 358 | 20231214 | 132300 | 2136968260 | 4670 | 4665 | 4670 | 4665 | 1381 |
| 359 | 20231214 | 132200 | 2130521515 | 4665 | 4660 | 4675 | 4660 | 8802 |
| 360 | 20231214 | 132100 | 2089457435 | 4660 | 4640 | 4665 | 4640 | 15227 |
| 361 | 20231214 | 132000 | 2018658880 | 4635 | 4635 | 4635 | 4635 | 1435 |
| 362 | 20231214 | 131900 | 2012007655 | 4635 | 4635 | 4635 | 4635 | 0 |
| 363 | 20231214 | 131800 | 2012007655 | 4635 | 4635 | 4635 | 4635 | 41 |
| 364 | 20231214 | 131700 | 2011817620 | 4635 | 4635 | 4635 | 4635 | 3 |
| 365 | 20231214 | 131600 | 2011803715 | 4635 | 4635 | 4635 | 4635 | 10 |
| 366 | 20231214 | 131500 | 2011757365 | 4640 | 4630 | 4640 | 4630 | 522 |
| 367 | 20231214 | 131400 | 2009340305 | 4630 | 4630 | 4630 | 4630 | 518 |
| 368 | 20231214 | 131300 | 2006941965 | 4630 | 4640 | 4640 | 4630 | 850 |
| 369 | 20231214 | 131200 | 2003003245 | 4640 | 4640 | 4640 | 4640 | 1 |
| 370 | 20231214 | 131100 | 2002998605 | 4640 | 4635 | 4640 | 4630 | 795 |
| 371 | 20231214 | 131000 | 1999316895 | 4635 | 4635 | 4635 | 4635 | 245 |
| 372 | 20231214 | 130900 | 1998181320 | 4635 | 4640 | 4640 | 4635 | 15 |
| 373 | 20231214 | 130800 | 1998111745 | 4640 | 4640 | 4640 | 4640 | 51 |
| 374 | 20231214 | 130700 | 1997875105 | 4640 | 4640 | 4640 | 4640 | 6 |
| 375 | 20231214 | 130600 | 1997847265 | 4630 | 4630 | 4630 | 4625 | 6079 |
| 376 | 20231214 | 130500 | 1969724060 | 4630 | 4630 | 4630 | 4630 | 0 |
| 377 | 20231214 | 130400 | 1969724060 | 4630 | 4630 | 4630 | 4630 | 25 |
| 378 | 20231214 | 130300 | 1969608310 | 4630 | 4635 | 4635 | 4630 | 100 |
| 379 | 20231214 | 130200 | 1969145260 | 4630 | 4630 | 4630 | 4630 | 0 |
| 380 | 20231214 | 130100 | 1969145260 | 4630 | 4630 | 4630 | 4630 | 60 |
| 381 | 20231214 | 130000 | 1968867460 | 4630 | 4640 | 4640 | 4630 | 53 |
| 382 | 20231214 | 125900 | 1968621800 | 4640 | 4640 | 4640 | 4640 | 20 |
| 383 | 20231214 | 125800 | 1968529000 | 4640 | 4640 | 4640 | 4640 | 1536 |
| 384 | 20231214 | 125700 | 1961401960 | 4635 | 4635 | 4635 | 4635 | 485 |
| 385 | 20231214 | 125600 | 1959153985 | 4630 | 4635 | 4635 | 4630 | 68 |
| 386 | 20231214 | 125500 | 1958839110 | 4635 | 4635 | 4635 | 4635 | 20 |
| 387 | 20231214 | 125400 | 1958746410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 388 | 20231214 | 125300 | 1958746410 | 4635 | 4635 | 4635 | 4635 | 1 |
| 389 | 20231214 | 125200 | 1958741775 | 4635 | 4635 | 4635 | 4635 | 0 |
| 390 | 20231214 | 125100 | 1958741775 | 4635 | 4635 | 4635 | 4635 | 100 |
| 391 | 20231214 | 125000 | 1958278275 | 4635 | 4635 | 4635 | 4635 | 139 |
| 392 | 20231214 | 124900 | 1957634010 | 4635 | 4640 | 4640 | 4635 | 55 |
| 393 | 20231214 | 124800 | 1957378835 | 4640 | 4640 | 4640 | 4640 | 0 |
| 394 | 20231214 | 124700 | 1957378835 | 4640 | 4640 | 4640 | 4640 | 50 |
| 395 | 20231214 | 124600 | 1957146835 | 4640 | 4640 | 4640 | 4625 | 3007 |
| 396 | 20231214 | 124500 | 1943220150 | 4635 | 4640 | 4640 | 4635 | 1539 |
| 397 | 20231214 | 124400 | 1936085340 | 4640 | 4635 | 4640 | 4635 | 126 |
| 398 | 20231214 | 124300 | 1935501320 | 4635 | 4635 | 4635 | 4635 | 584 |
| 399 | 20231214 | 124200 | 1932794480 | 4635 | 4635 | 4635 | 4635 | 10 |
| 400 | 20231214 | 124100 | 1932748130 | 4635 | 4635 | 4635 | 4635 | 0 |
| 401 | 20231214 | 124000 | 1932748130 | 4635 | 4635 | 4635 | 4635 | 1 |
| 402 | 20231214 | 123900 | 1932743495 | 4630 | 4630 | 4630 | 4630 | 0 |
| 403 | 20231214 | 123800 | 1932743495 | 4630 | 4630 | 4630 | 4630 | 200 |
| 404 | 20231214 | 123700 | 1931817495 | 4630 | 4635 | 4635 | 4630 | 177 |
| 405 | 20231214 | 123600 | 1930997350 | 4635 | 4635 | 4635 | 4635 | 27 |
| 406 | 20231214 | 123500 | 1930872205 | 4630 | 4640 | 4640 | 4630 | 11 |
| 407 | 20231214 | 123400 | 1930821175 | 4640 | 4640 | 4640 | 4640 | 1 |
| 408 | 20231214 | 123300 | 1930816535 | 4630 | 4630 | 4630 | 4630 | 99 |
| 409 | 20231214 | 123200 | 1930358165 | 4630 | 4630 | 4630 | 4630 | 188 |
| 410 | 20231214 | 123100 | 1929487725 | 4635 | 4635 | 4635 | 4635 | 16 |
| 411 | 20231214 | 123000 | 1929413565 | 4635 | 4635 | 4635 | 4635 | 0 |
| 412 | 20231214 | 122900 | 1929413565 | 4635 | 4635 | 4635 | 4635 | 10 |
| 413 | 20231214 | 122800 | 1929367215 | 4630 | 4630 | 4640 | 4630 | 4131 |
| 414 | 20231214 | 122700 | 1910240675 | 4630 | 4630 | 4630 | 4630 | 148 |
| 415 | 20231214 | 122600 | 1909555435 | 4640 | 4635 | 4640 | 4630 | 2023 |
| 416 | 20231214 | 122500 | 1900188690 | 4630 | 4630 | 4630 | 4630 | 0 |
| 417 | 20231214 | 122400 | 1900188690 | 4630 | 4630 | 4630 | 4630 | 3000 |
| 418 | 20231214 | 122300 | 1886298690 | 4640 | 4630 | 4640 | 4630 | 1050 |
| 419 | 20231214 | 122200 | 1881436690 | 4630 | 4630 | 4630 | 4630 | 458 |
| 420 | 20231214 | 122100 | 1879316150 | 4630 | 4630 | 4630 | 4630 | 25 |
| 421 | 20231214 | 122000 | 1879200400 | 4640 | 4635 | 4640 | 4635 | 27 |
| 422 | 20231214 | 121900 | 1879075145 | 4640 | 4640 | 4640 | 4640 | 1 |
| 423 | 20231214 | 121800 | 1879070505 | 4640 | 4640 | 4640 | 4640 | 0 |
| 424 | 20231214 | 121700 | 1879070505 | 4640 | 4640 | 4640 | 4640 | 11 |
| 425 | 20231214 | 121600 | 1879019465 | 4640 | 4635 | 4640 | 4635 | 13 |
| 426 | 20231214 | 121500 | 1878959155 | 4640 | 4640 | 4640 | 4640 | 323 |
| 427 | 20231214 | 121400 | 1877460435 | 4640 | 4635 | 4640 | 4630 | 894 |
| 428 | 20231214 | 121300 | 1873317160 | 4635 | 4635 | 4635 | 4635 | 0 |
| 429 | 20231214 | 121200 | 1873317160 | 4635 | 4630 | 4635 | 4630 | 347 |
| 430 | 20231214 | 121100 | 1871710545 | 4630 | 4630 | 4630 | 4630 | 50 |
| 431 | 20231214 | 121000 | 1871479045 | 4625 | 4630 | 4630 | 4625 | 352 |
| 432 | 20231214 | 120900 | 1869851020 | 4630 | 4630 | 4630 | 4630 | 0 |
| 433 | 20231214 | 120800 | 1869851020 | 4630 | 4625 | 4630 | 4625 | 11 |
| 434 | 20231214 | 120700 | 1869800140 | 4625 | 4630 | 4630 | 4625 | 645 |
| 435 | 20231214 | 120600 | 1866813795 | 4630 | 4635 | 4635 | 4630 | 245 |
| 436 | 20231214 | 120500 | 1865679440 | 4630 | 4625 | 4630 | 4625 | 2363 |
| 437 | 20231214 | 120400 | 1854743060 | 4630 | 4620 | 4630 | 4620 | 58 |
| 438 | 20231214 | 120300 | 1854475040 | 4620 | 4620 | 4620 | 4620 | 428 |
| 439 | 20231214 | 120200 | 1852497680 | 4620 | 4620 | 4620 | 4620 | 0 |
| 440 | 20231214 | 120100 | 1852497680 | 4620 | 4620 | 4620 | 4620 | 2437 |
| 441 | 20231214 | 120000 | 1841238740 | 4620 | 4620 | 4620 | 4620 | 11 |
| 442 | 20231214 | 115900 | 1841187920 | 4620 | 4625 | 4625 | 4620 | 300 |
| 443 | 20231214 | 115800 | 1839801070 | 4635 | 4635 | 4635 | 4635 | 21 |
| 444 | 20231214 | 115700 | 1839703735 | 4625 | 4625 | 4625 | 4625 | 0 |
| 445 | 20231214 | 115600 | 1839703735 | 4625 | 4625 | 4625 | 4625 | 0 |
| 446 | 20231214 | 115500 | 1839703735 | 4625 | 4625 | 4625 | 4625 | 1582 |
| 447 | 20231214 | 115400 | 1832386985 | 4620 | 4620 | 4620 | 4620 | 6 |
| 448 | 20231214 | 115300 | 1832359265 | 4620 | 4625 | 4625 | 4620 | 43 |
| 449 | 20231214 | 115200 | 1832160590 | 4620 | 4625 | 4625 | 4620 | 1155 |
| 450 | 20231214 | 115100 | 1826821215 | 4625 | 4625 | 4625 | 4625 | 0 |
| 451 | 20231214 | 115000 | 1826821215 | 4625 | 4625 | 4625 | 4625 | 0 |
| 452 | 20231214 | 114900 | 1826821215 | 4625 | 4625 | 4625 | 4620 | 75 |
| 453 | 20231214 | 114800 | 1826474440 | 4620 | 4620 | 4620 | 4620 | 0 |
| 454 | 20231214 | 114700 | 1826474440 | 4620 | 4620 | 4620 | 4620 | 50 |
| 455 | 20231214 | 114600 | 1826243440 | 4625 | 4620 | 4625 | 4615 | 201 |
| 456 | 20231214 | 114500 | 1825315265 | 4620 | 4620 | 4620 | 4620 | 500 |
| 457 | 20231214 | 114400 | 1823005265 | 4625 | 4620 | 4625 | 4620 | 1107 |
| 458 | 20231214 | 114300 | 1817890820 | 4625 | 4625 | 4625 | 4625 | 6 |
| 459 | 20231214 | 114200 | 1817863070 | 4625 | 4620 | 4625 | 4620 | 207 |
| 460 | 20231214 | 114100 | 1816906185 | 4620 | 4620 | 4620 | 4615 | 975 |
| 461 | 20231214 | 114000 | 1812401730 | 4625 | 4620 | 4625 | 4615 | 316 |
| 462 | 20231214 | 113900 | 1810942845 | 4620 | 4620 | 4620 | 4620 | 380 |
| 463 | 20231214 | 113800 | 1809187245 | 4620 | 4620 | 4620 | 4615 | 633 |
| 464 | 20231214 | 113700 | 1806262835 | 4620 | 4620 | 4620 | 4620 | 1317 |
| 465 | 20231214 | 113600 | 1800178295 | 4625 | 4625 | 4625 | 4625 | 280 |
| 466 | 20231214 | 113500 | 1798883295 | 4620 | 4625 | 4625 | 4620 | 186 |
| 467 | 20231214 | 113400 | 1798023965 | 4625 | 4625 | 4625 | 4625 | 1 |
| 468 | 20231214 | 113300 | 1798019340 | 4620 | 4620 | 4620 | 4620 | 228 |
| 469 | 20231214 | 113200 | 1796965980 | 4620 | 4620 | 4620 | 4620 | 15 |
| 470 | 20231214 | 113100 | 1796896680 | 4620 | 4620 | 4620 | 4615 | 559 |
| 471 | 20231214 | 113000 | 1794315000 | 4620 | 4620 | 4625 | 4620 | 131 |
| 472 | 20231214 | 112900 | 1793709775 | 4625 | 4620 | 4625 | 4620 | 132 |
| 473 | 20231214 | 112800 | 1793099885 | 4620 | 4620 | 4620 | 4620 | 52 |
| 474 | 20231214 | 112700 | 1792859645 | 4620 | 4615 | 4620 | 4615 | 1040 |
| 475 | 20231214 | 112600 | 1788059995 | 4615 | 4615 | 4615 | 4615 | 900 |
| 476 | 20231214 | 112500 | 1783906495 | 4615 | 4625 | 4625 | 4615 | 1142 |
| 477 | 20231214 | 112400 | 1778632985 | 4625 | 4620 | 4625 | 4620 | 2474 |
| 478 | 20231214 | 112300 | 1767203005 | 4620 | 4625 | 4625 | 4620 | 1250 |
| 479 | 20231214 | 112200 | 1761427450 | 4625 | 4620 | 4625 | 4620 | 941 |
| 480 | 20231214 | 112100 | 1757080020 | 4620 | 4625 | 4625 | 4620 | 5236 |
| 481 | 20231214 | 112000 | 1732887045 | 4625 | 4625 | 4625 | 4625 | 279 |
| 482 | 20231214 | 111900 | 1731596670 | 4620 | 4625 | 4625 | 4620 | 194 |
| 483 | 20231214 | 111800 | 1730700045 | 4625 | 4630 | 4630 | 4625 | 2024 |
| 484 | 20231214 | 111700 | 1721338995 | 4630 | 4630 | 4630 | 4630 | 2083 |
| 485 | 20231214 | 111600 | 1711694705 | 4635 | 4635 | 4635 | 4635 | 3585 |
| 486 | 20231214 | 111500 | 1695078230 | 4635 | 4635 | 4635 | 4635 | 336 |
| 487 | 20231214 | 111400 | 1693520870 | 4635 | 4640 | 4640 | 4635 | 802 |
| 488 | 20231214 | 111300 | 1689799600 | 4635 | 4635 | 4635 | 4635 | 707 |
| 489 | 20231214 | 111200 | 1686522655 | 4640 | 4635 | 4640 | 4635 | 528 |
| 490 | 20231214 | 111100 | 1684075125 | 4635 | 4640 | 4640 | 4635 | 4516 |
| 491 | 20231214 | 111000 | 1663143240 | 4640 | 4640 | 4640 | 4640 | 231 |
| 492 | 20231214 | 110900 | 1662071400 | 4640 | 4635 | 4640 | 4635 | 21 |
| 493 | 20231214 | 110800 | 1661974060 | 4635 | 4640 | 4640 | 4635 | 129 |
| 494 | 20231214 | 110700 | 1661376005 | 4640 | 4640 | 4640 | 4640 | 0 |
| 495 | 20231214 | 110600 | 1661376005 | 4640 | 4640 | 4640 | 4640 | 1 |
| 496 | 20231214 | 110500 | 1661371365 | 4640 | 4640 | 4640 | 4640 | 3 |
| 497 | 20231214 | 110400 | 1661357445 | 4640 | 4640 | 4640 | 4640 | 105 |
| 498 | 20231214 | 110300 | 1660870245 | 4640 | 4635 | 4640 | 4635 | 378 |
| 499 | 20231214 | 110200 | 1659118165 | 4640 | 4640 | 4640 | 4640 | 75 |
| 500 | 20231214 | 110100 | 1658770165 | 4640 | 4640 | 4640 | 4640 | 294 |
| 501 | 20231214 | 110000 | 1657406005 | 4640 | 4640 | 4640 | 4640 | 527 |
| 502 | 20231214 | 105900 | 1654960725 | 4640 | 4640 | 4640 | 4640 | 140 |
| 503 | 20231214 | 105800 | 1654311125 | 4640 | 4640 | 4640 | 4640 | 2 |
| 504 | 20231214 | 105700 | 1654301845 | 4640 | 4640 | 4640 | 4640 | 98 |
| 505 | 20231214 | 105600 | 1653847125 | 4640 | 4645 | 4645 | 4640 | 970 |
| 506 | 20231214 | 105500 | 1649342600 | 4635 | 4640 | 4640 | 4635 | 345 |
| 507 | 20231214 | 105400 | 1647743195 | 4640 | 4640 | 4640 | 4640 | 752 |
| 508 | 20231214 | 105300 | 1644253915 | 4640 | 4640 | 4640 | 4640 | 450 |
| 509 | 20231214 | 105200 | 1642165915 | 4645 | 4640 | 4645 | 4640 | 190 |
| 510 | 20231214 | 105100 | 1641284300 | 4640 | 4635 | 4640 | 4635 | 797 |
| 511 | 20231214 | 105000 | 1637586235 | 4640 | 4640 | 4640 | 4640 | 1700 |
| 512 | 20231214 | 104900 | 1629698235 | 4640 | 4640 | 4640 | 4635 | 851 |
| 513 | 20231214 | 104800 | 1625753440 | 4640 | 4640 | 4640 | 4640 | 796 |
| 514 | 20231214 | 104700 | 1622060000 | 4635 | 4635 | 4635 | 4635 | 70 |
| 515 | 20231214 | 104600 | 1621735550 | 4635 | 4635 | 4640 | 4635 | 4967 |
| 516 | 20231214 | 104500 | 1598713435 | 4635 | 4640 | 4640 | 4635 | 694 |
| 517 | 20231214 | 104400 | 1595494720 | 4635 | 4635 | 4635 | 4635 | 10326 |
| 518 | 20231214 | 104300 | 1547633710 | 4640 | 4640 | 4640 | 4640 | 532 |
| 519 | 20231214 | 104200 | 1545165230 | 4635 | 4640 | 4640 | 4635 | 450 |
| 520 | 20231214 | 104100 | 1543077275 | 4645 | 4640 | 4645 | 4640 | 514 |
| 521 | 20231214 | 104000 | 1540692305 | 4640 | 4645 | 4645 | 4640 | 138 |
| 522 | 20231214 | 103900 | 1540051450 | 4635 | 4635 | 4645 | 4635 | 1054 |
| 523 | 20231214 | 103800 | 1535161160 | 4635 | 4640 | 4640 | 4635 | 1845 |
| 524 | 20231214 | 103700 | 1526600375 | 4640 | 4645 | 4645 | 4640 | 85 |
| 525 | 20231214 | 103600 | 1526205785 | 4645 | 4645 | 4645 | 4645 | 13 |
| 526 | 20231214 | 103500 | 1526145400 | 4650 | 4650 | 4650 | 4650 | 0 |
| 527 | 20231214 | 103400 | 1526145400 | 4650 | 4640 | 4650 | 4640 | 140 |
| 528 | 20231214 | 103300 | 1525495210 | 4640 | 4640 | 4645 | 4640 | 713 |
| 529 | 20231214 | 103200 | 1522186835 | 4640 | 4635 | 4640 | 4635 | 5 |
| 530 | 20231214 | 103100 | 1522163645 | 4640 | 4645 | 4645 | 4640 | 767 |
| 531 | 20231214 | 103000 | 1518604730 | 4645 | 4640 | 4645 | 4635 | 10014 |
| 532 | 20231214 | 102900 | 1472138020 | 4640 | 4640 | 4640 | 4635 | 2199 |
| 533 | 20231214 | 102800 | 1461944545 | 4635 | 4635 | 4635 | 4635 | 241 |
| 534 | 20231214 | 102700 | 1460827510 | 4640 | 4640 | 4640 | 4635 | 221 |
| 535 | 20231214 | 102600 | 1459803020 | 4640 | 4640 | 4640 | 4635 | 2622 |
| 536 | 20231214 | 102500 | 1447644440 | 4640 | 4640 | 4640 | 4635 | 1543 |
| 537 | 20231214 | 102400 | 1440484930 | 4640 | 4640 | 4640 | 4635 | 3331 |
| 538 | 20231214 | 102300 | 1425035605 | 4640 | 4640 | 4640 | 4635 | 901 |
| 539 | 20231214 | 102200 | 1420859395 | 4640 | 4645 | 4645 | 4640 | 2629 |
| 540 | 20231214 | 102100 | 1408660685 | 4645 | 4640 | 4645 | 4640 | 1362 |
| 541 | 20231214 | 102000 | 1402340505 | 4645 | 4645 | 4645 | 4640 | 168 |
| 542 | 20231214 | 101900 | 1401560275 | 4645 | 4645 | 4645 | 4645 | 6 |
| 543 | 20231214 | 101800 | 1401532405 | 4640 | 4650 | 4650 | 4640 | 1049 |
| 544 | 20231214 | 101700 | 1396659825 | 4650 | 4640 | 4650 | 4640 | 388 |
| 545 | 20231214 | 101600 | 1394858150 | 4640 | 4645 | 4645 | 4640 | 511 |
| 546 | 20231214 | 101500 | 1392484990 | 4645 | 4645 | 4645 | 4640 | 766 |
| 547 | 20231214 | 101400 | 1388927240 | 4645 | 4645 | 4645 | 4645 | 434 |
| 548 | 20231214 | 101300 | 1386911310 | 4645 | 4650 | 4650 | 4645 | 34 |
| 549 | 20231214 | 101200 | 1386753365 | 4655 | 4645 | 4655 | 4640 | 3868 |
| 550 | 20231214 | 101100 | 1368796905 | 4640 | 4640 | 4645 | 4640 | 628 |
| 551 | 20231214 | 101000 | 1365882775 | 4645 | 4645 | 4645 | 4640 | 566 |
| 552 | 20231214 | 100900 | 1363255805 | 4640 | 4650 | 4650 | 4640 | 1977 |
| 553 | 20231214 | 100800 | 1354069525 | 4650 | 4655 | 4655 | 4650 | 515 |
| 554 | 20231214 | 100700 | 1351674645 | 4650 | 4665 | 4665 | 4650 | 12384 |
| 555 | 20231214 | 100600 | 1293998920 | 4665 | 4665 | 4665 | 4665 | 0 |
| 556 | 20231214 | 100500 | 1293998920 | 4665 | 4665 | 4665 | 4665 | 603 |
| 557 | 20231214 | 100400 | 1291185925 | 4665 | 4665 | 4665 | 4665 | 1418 |
| 558 | 20231214 | 100300 | 1284570955 | 4665 | 4665 | 4665 | 4665 | 935 |
| 559 | 20231214 | 100200 | 1280209180 | 4665 | 4665 | 4665 | 4665 | 902 |
| 560 | 20231214 | 100100 | 1276001350 | 4665 | 4670 | 4670 | 4665 | 2885 |
| 561 | 20231214 | 100000 | 1262542815 | 4665 | 4665 | 4665 | 4665 | 700 |
| 562 | 20231214 | 095900 | 1259277315 | 4665 | 4665 | 4665 | 4665 | 0 |
| 563 | 20231214 | 095800 | 1259277315 | 4665 | 4665 | 4665 | 4665 | 1337 |
| 564 | 20231214 | 095700 | 1253040210 | 4665 | 4660 | 4665 | 4660 | 1627 |
| 565 | 20231214 | 095600 | 1245456595 | 4660 | 4660 | 4660 | 4660 | 1462 |
| 566 | 20231214 | 095500 | 1238643675 | 4660 | 4670 | 4670 | 4660 | 6189 |
| 567 | 20231214 | 095400 | 1209800380 | 4665 | 4660 | 4665 | 4660 | 801 |
| 568 | 20231214 | 095300 | 1206065170 | 4660 | 4665 | 4665 | 4660 | 508 |
| 569 | 20231214 | 095200 | 1203697790 | 4665 | 4665 | 4665 | 4665 | 844 |
| 570 | 20231214 | 095100 | 1199760530 | 4665 | 4660 | 4665 | 4660 | 926 |
| 571 | 20231214 | 095000 | 1195442760 | 4660 | 4665 | 4670 | 4660 | 2450 |
| 572 | 20231214 | 094900 | 1184023370 | 4665 | 4675 | 4675 | 4665 | 4048 |
| 573 | 20231214 | 094800 | 1165131610 | 4675 | 4670 | 4675 | 4670 | 391 |
| 574 | 20231214 | 094700 | 1163305635 | 4670 | 4675 | 4675 | 4670 | 5505 |
| 575 | 20231214 | 094600 | 1137577550 | 4675 | 4680 | 4680 | 4675 | 2495 |
| 576 | 20231214 | 094500 | 1125913240 | 4675 | 4680 | 4680 | 4675 | 1337 |
| 577 | 20231214 | 094400 | 1119659660 | 4680 | 4685 | 4690 | 4680 | 5050 |
| 578 | 20231214 | 094300 | 1096014065 | 4685 | 4685 | 4685 | 4680 | 745 |
| 579 | 20231214 | 094200 | 1092523895 | 4685 | 4685 | 4685 | 4685 | 1900 |
| 580 | 20231214 | 094100 | 1083622395 | 4685 | 4680 | 4685 | 4680 | 2063 |
| 581 | 20231214 | 094000 | 1073959240 | 4680 | 4680 | 4680 | 4680 | 535 |
| 582 | 20231214 | 093900 | 1071455440 | 4680 | 4685 | 4685 | 4680 | 876 |
| 583 | 20231214 | 093800 | 1067355710 | 4685 | 4690 | 4690 | 4685 | 582 |
| 584 | 20231214 | 093700 | 1064626540 | 4690 | 4690 | 4690 | 4690 | 33 |
| 585 | 20231214 | 093600 | 1064471770 | 4690 | 4680 | 4690 | 4680 | 2184 |
| 586 | 20231214 | 093500 | 1054250610 | 4680 | 4675 | 4680 | 4675 | 3048 |
| 587 | 20231214 | 093400 | 1039994315 | 4680 | 4680 | 4680 | 4675 | 2120 |
| 588 | 20231214 | 093300 | 1030077715 | 4680 | 4685 | 4685 | 4675 | 12321 |
| 589 | 20231214 | 093200 | 972390675 | 4685 | 4685 | 4690 | 4685 | 1128 |
| 590 | 20231214 | 093100 | 967103495 | 4690 | 4690 | 4690 | 4690 | 112 |
| 591 | 20231214 | 093000 | 966578215 | 4685 | 4685 | 4690 | 4680 | 2233 |
| 592 | 20231214 | 092900 | 956117600 | 4685 | 4680 | 4685 | 4680 | 2089 |
| 593 | 20231214 | 092800 | 946341015 | 4680 | 4680 | 4685 | 4680 | 1060 |
| 594 | 20231214 | 092700 | 941379215 | 4685 | 4685 | 4685 | 4680 | 932 |
| 595 | 20231214 | 092600 | 937015295 | 4685 | 4690 | 4700 | 4685 | 2017 |
| 596 | 20231214 | 092500 | 927559060 | 4690 | 4690 | 4690 | 4685 | 471 |
| 597 | 20231214 | 092400 | 925351560 | 4690 | 4685 | 4690 | 4685 | 2847 |
| 598 | 20231214 | 092300 | 912001705 | 4680 | 4705 | 4705 | 4680 | 4621 |
| 599 | 20231214 | 092200 | 890351230 | 4705 | 4705 | 4705 | 4685 | 9405 |
| 600 | 20231214 | 092100 | 846228190 | 4705 | 4700 | 4705 | 4700 | 1198 |
| 601 | 20231214 | 092000 | 840597580 | 4700 | 4695 | 4705 | 4695 | 1315 |
| 602 | 20231214 | 091900 | 834423615 | 4705 | 4695 | 4705 | 4690 | 2135 |
| 603 | 20231214 | 091800 | 824403115 | 4695 | 4700 | 4705 | 4695 | 1851 |
| 604 | 20231214 | 091700 | 815702470 | 4705 | 4705 | 4710 | 4695 | 3979 |
| 605 | 20231214 | 091600 | 797008420 | 4710 | 4700 | 4710 | 4700 | 498 |
| 606 | 20231214 | 091500 | 794665685 | 4710 | 4705 | 4710 | 4700 | 7786 |
| 607 | 20231214 | 091400 | 758065420 | 4710 | 4705 | 4710 | 4705 | 714 |
| 608 | 20231214 | 091300 | 754705760 | 4710 | 4720 | 4720 | 4700 | 2896 |
| 609 | 20231214 | 091200 | 741087395 | 4720 | 4735 | 4735 | 4700 | 30494 |
| 610 | 20231214 | 091100 | 597461940 | 4725 | 4735 | 4740 | 4725 | 6919 |
| 611 | 20231214 | 091000 | 564713750 | 4740 | 4730 | 4740 | 4725 | 7387 |
| 612 | 20231214 | 090900 | 529742030 | 4735 | 4730 | 4740 | 4725 | 10949 |
| 613 | 20231214 | 090800 | 477916045 | 4730 | 4740 | 4740 | 4725 | 11156 |
| 614 | 20231214 | 090700 | 425173200 | 4730 | 4735 | 4740 | 4715 | 19980 |
| 615 | 20231214 | 090600 | 330706245 | 4735 | 4720 | 4735 | 4700 | 10780 |
| 616 | 20231214 | 090500 | 279778550 | 4715 | 4715 | 4725 | 4700 | 16108 |
| 617 | 20231214 | 090400 | 203862970 | 4710 | 4710 | 4715 | 4705 | 2963 |
| 618 | 20231214 | 090300 | 189902100 | 4705 | 4705 | 4710 | 4690 | 5733 |
| 619 | 20231214 | 090200 | 162955120 | 4705 | 4695 | 4715 | 4690 | 20504 |
| 620 | 20231214 | 090100 | 66531110 | 4700 | 4700 | 4700 | 4695 | 2808 |
| 621 | 20231214 | 090000 | 53338535 | 4700 | 4670 | 4700 | 4670 | 11389 |