31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 8075 |
| 3 | 20231213 | 192100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20231213 | 192000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20231213 | 191900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20231213 | 191800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20231213 | 191700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20231213 | 191600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20231213 | 191500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20231213 | 191400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20231213 | 191300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20231213 | 191200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20231213 | 191100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20231213 | 191000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20231213 | 190900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20231213 | 190800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20231213 | 190700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20231213 | 190600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20231213 | 190500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20231213 | 190400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20231213 | 190300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20231213 | 190200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20231213 | 190100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20231213 | 190000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20231213 | 185900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20231213 | 185800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20231213 | 185700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20231213 | 185600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20231213 | 185500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20231213 | 185400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20231213 | 185300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20231213 | 185200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 8075 |
| 33 | 20231213 | 185100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20231213 | 185000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20231213 | 184900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20231213 | 184800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20231213 | 184700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20231213 | 184600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20231213 | 184500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20231213 | 184400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20231213 | 184300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20231213 | 184200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20231213 | 184100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20231213 | 184000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20231213 | 183900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20231213 | 183800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20231213 | 183700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20231213 | 183600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20231213 | 183500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20231213 | 183400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20231213 | 183300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20231213 | 183200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20231213 | 183100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20231213 | 183000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20231213 | 182900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20231213 | 182800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20231213 | 182700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20231213 | 182600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20231213 | 182500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20231213 | 182400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20231213 | 182300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20231213 | 182200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 8075 |
| 63 | 20231213 | 182100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20231213 | 182000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20231213 | 181900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20231213 | 181800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20231213 | 181700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20231213 | 181600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20231213 | 181500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20231213 | 181400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20231213 | 181300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20231213 | 181200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20231213 | 181100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20231213 | 181000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20231213 | 180900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20231213 | 180800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20231213 | 180700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20231213 | 180600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20231213 | 180500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20231213 | 180400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20231213 | 180300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20231213 | 180200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20231213 | 180100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20231213 | 180000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20231213 | 175900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20231213 | 175800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20231213 | 175700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20231213 | 175600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20231213 | 175500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20231213 | 175400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20231213 | 175300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20231213 | 175200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 8075 |
| 93 | 20231213 | 175100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20231213 | 175000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20231213 | 174900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20231213 | 174800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20231213 | 174700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20231213 | 174600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20231213 | 174500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20231213 | 174400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20231213 | 174300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20231213 | 174200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20231213 | 174100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20231213 | 174000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20231213 | 173900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20231213 | 173800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20231213 | 173700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20231213 | 173600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20231213 | 173500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20231213 | 173400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20231213 | 173300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20231213 | 173200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20231213 | 173100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20231213 | 173000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20231213 | 172900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20231213 | 172800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20231213 | 172700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20231213 | 172600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20231213 | 172500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20231213 | 172400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20231213 | 172300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20231213 | 172200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 8075 |
| 123 | 20231213 | 172100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20231213 | 172000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20231213 | 171900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20231213 | 171800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20231213 | 171700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20231213 | 171600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20231213 | 171500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20231213 | 171400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20231213 | 171300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20231213 | 171200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20231213 | 171100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20231213 | 171000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20231213 | 170900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20231213 | 170800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20231213 | 170700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20231213 | 170600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20231213 | 170500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20231213 | 170400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20231213 | 170300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20231213 | 170200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20231213 | 170100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20231213 | 170000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20231213 | 165900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20231213 | 165800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20231213 | 165700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20231213 | 165600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20231213 | 165500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20231213 | 165400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20231213 | 165300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20231213 | 165200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 8075 |
| 153 | 20231213 | 165100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20231213 | 165000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20231213 | 164900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20231213 | 164800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20231213 | 164700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20231213 | 164600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20231213 | 164500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20231213 | 164400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20231213 | 164300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20231213 | 164200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20231213 | 164100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20231213 | 164000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20231213 | 163900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20231213 | 163800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20231213 | 163700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20231213 | 163600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20231213 | 163500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20231213 | 163400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20231213 | 163300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20231213 | 163200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20231213 | 163100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20231213 | 163000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20231213 | 162900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20231213 | 162800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20231213 | 162700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20231213 | 162600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20231213 | 162500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20231213 | 162400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20231213 | 162300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20231213 | 162200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 8075 |
| 183 | 20231213 | 162100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20231213 | 162000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20231213 | 161900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 186 | 20231213 | 161800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20231213 | 161700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20231213 | 161600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20231213 | 161500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20231213 | 161400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20231213 | 161300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20231213 | 161200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20231213 | 161100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20231213 | 161000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20231213 | 160900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20231213 | 160800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 197 | 20231213 | 160700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 198 | 20231213 | 160600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 199 | 20231213 | 160500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 200 | 20231213 | 160400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 201 | 20231213 | 160300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 202 | 20231213 | 160200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 203 | 20231213 | 160100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 204 | 20231213 | 160000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 205 | 20231213 | 155900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 206 | 20231213 | 155800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 207 | 20231213 | 155700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 208 | 20231213 | 155600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 209 | 20231213 | 155500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 210 | 20231213 | 155400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 211 | 20231213 | 155300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 212 | 20231213 | 155200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 8075 |
| 213 | 20231213 | 155100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 214 | 20231213 | 155000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 215 | 20231213 | 154900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 216 | 20231213 | 154800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 217 | 20231213 | 154700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 218 | 20231213 | 154600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 219 | 20231213 | 154500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 220 | 20231213 | 154400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 221 | 20231213 | 154300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 222 | 20231213 | 154200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 223 | 20231213 | 154100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 224 | 20231213 | 154000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 225 | 20231213 | 153900 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 226 | 20231213 | 153800 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 227 | 20231213 | 153700 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 228 | 20231213 | 153600 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 229 | 20231213 | 153500 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 230 | 20231213 | 153400 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 231 | 20231213 | 153300 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 232 | 20231213 | 153200 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 233 | 20231213 | 153100 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 234 | 20231213 | 153000 | 2800231830 | 4490 | 4490 | 4490 | 4490 | 8075 |
| 235 | 20231213 | 152900 | 2763975080 | 4480 | 4480 | 4480 | 4480 | 0 |
| 236 | 20231213 | 152800 | 2763975080 | 4480 | 4480 | 4480 | 4480 | 0 |
| 237 | 20231213 | 152700 | 2763975080 | 4480 | 4480 | 4480 | 4480 | 0 |
| 238 | 20231213 | 152600 | 2763975080 | 4480 | 4480 | 4480 | 4480 | 0 |
| 239 | 20231213 | 152500 | 2763975080 | 4480 | 4480 | 4480 | 4480 | 0 |
| 240 | 20231213 | 152400 | 2763975080 | 4480 | 4480 | 4480 | 4480 | 0 |
| 241 | 20231213 | 152300 | 2763975080 | 4480 | 4480 | 4480 | 4480 | 0 |
| 242 | 20231213 | 152200 | 2763975080 | 4480 | 4480 | 4480 | 4480 | 0 |
| 243 | 20231213 | 152100 | 2763975080 | 4480 | 4480 | 4480 | 4480 | 0 |
| 244 | 20231213 | 152000 | 2763975080 | 4480 | 4480 | 4480 | 4480 | 0 |
| 245 | 20231213 | 151900 | 2763975080 | 4480 | 4485 | 4490 | 4480 | 4497 |
| 246 | 20231213 | 151800 | 2743808185 | 4485 | 4485 | 4490 | 4485 | 6736 |
| 247 | 20231213 | 151700 | 2713591235 | 4485 | 4480 | 4490 | 4480 | 1572 |
| 248 | 20231213 | 151600 | 2706542245 | 4480 | 4485 | 4485 | 4480 | 3454 |
| 249 | 20231213 | 151500 | 2691056455 | 4485 | 4490 | 4490 | 4480 | 13878 |
| 250 | 20231213 | 151400 | 2628814420 | 4490 | 4480 | 4490 | 4480 | 5290 |
| 251 | 20231213 | 151300 | 2605094715 | 4480 | 4495 | 4500 | 4480 | 7297 |
| 252 | 20231213 | 151200 | 2572336355 | 4495 | 4495 | 4500 | 4490 | 4141 |
| 253 | 20231213 | 151100 | 2553720155 | 4495 | 4495 | 4500 | 4495 | 1746 |
| 254 | 20231213 | 151000 | 2545871835 | 4500 | 4495 | 4500 | 4495 | 591 |
| 255 | 20231213 | 150900 | 2543213635 | 4495 | 4495 | 4495 | 4495 | 790 |
| 256 | 20231213 | 150800 | 2539662585 | 4495 | 4495 | 4500 | 4495 | 1921 |
| 257 | 20231213 | 150700 | 2531027665 | 4495 | 4495 | 4495 | 4490 | 1682 |
| 258 | 20231213 | 150600 | 2523471075 | 4495 | 4490 | 4495 | 4490 | 153 |
| 259 | 20231213 | 150500 | 2522783620 | 4490 | 4490 | 4490 | 4485 | 874 |
| 260 | 20231213 | 150400 | 2518859510 | 4490 | 4490 | 4490 | 4485 | 3090 |
| 261 | 20231213 | 150300 | 2504992195 | 4490 | 4490 | 4490 | 4465 | 6508 |
| 262 | 20231213 | 150200 | 2475843890 | 4495 | 4525 | 4525 | 4490 | 47573 |
| 263 | 20231213 | 150100 | 2261533950 | 4525 | 4525 | 4525 | 4520 | 1134 |
| 264 | 20231213 | 150000 | 2256403100 | 4525 | 4530 | 4530 | 4520 | 599 |
| 265 | 20231213 | 145900 | 2253692310 | 4530 | 4520 | 4530 | 4520 | 948 |
| 266 | 20231213 | 145800 | 2249399030 | 4520 | 4530 | 4530 | 4520 | 1691 |
| 267 | 20231213 | 145700 | 2241746765 | 4530 | 4525 | 4530 | 4525 | 1033 |
| 268 | 20231213 | 145600 | 2237067425 | 4525 | 4525 | 4525 | 4525 | 43 |
| 269 | 20231213 | 145500 | 2236872850 | 4525 | 4520 | 4525 | 4520 | 3013 |
| 270 | 20231213 | 145400 | 2223253535 | 4520 | 4525 | 4525 | 4520 | 859 |
| 271 | 20231213 | 145300 | 2219369515 | 4520 | 4540 | 4540 | 4520 | 16121 |
| 272 | 20231213 | 145200 | 2146329510 | 4540 | 4540 | 4540 | 4540 | 1639 |
| 273 | 20231213 | 145100 | 2138888450 | 4540 | 4535 | 4540 | 4535 | 1060 |
| 274 | 20231213 | 145000 | 2134076225 | 4540 | 4545 | 4545 | 4540 | 1401 |
| 275 | 20231213 | 144900 | 2127715425 | 4545 | 4545 | 4545 | 4540 | 1516 |
| 276 | 20231213 | 144800 | 2120826365 | 4540 | 4545 | 4545 | 4540 | 243 |
| 277 | 20231213 | 144700 | 2119722145 | 4540 | 4540 | 4540 | 4540 | 149 |
| 278 | 20231213 | 144600 | 2119045685 | 4540 | 4550 | 4550 | 4540 | 36 |
| 279 | 20231213 | 144500 | 2118882235 | 4545 | 4555 | 4555 | 4540 | 4744 |
| 280 | 20231213 | 144400 | 2097321995 | 4555 | 4565 | 4565 | 4555 | 1026 |
| 281 | 20231213 | 144300 | 2092642950 | 4565 | 4565 | 4570 | 4550 | 7250 |
| 282 | 20231213 | 144200 | 2059613930 | 4570 | 4585 | 4585 | 4570 | 1378 |
| 283 | 20231213 | 144100 | 2053315170 | 4585 | 4595 | 4595 | 4585 | 1203 |
| 284 | 20231213 | 144000 | 2047792545 | 4595 | 4570 | 4605 | 4570 | 19099 |
| 285 | 20231213 | 143900 | 1960170015 | 4580 | 4575 | 4580 | 4575 | 5062 |
| 286 | 20231213 | 143800 | 1936991415 | 4575 | 4535 | 4575 | 4535 | 10624 |
| 287 | 20231213 | 143700 | 1888539015 | 4535 | 4540 | 4540 | 4535 | 1586 |
| 288 | 20231213 | 143600 | 1881342430 | 4540 | 4535 | 4540 | 4535 | 2481 |
| 289 | 20231213 | 143500 | 1870079330 | 4540 | 4545 | 4545 | 4540 | 1411 |
| 290 | 20231213 | 143400 | 1863672390 | 4545 | 4545 | 4545 | 4545 | 524 |
| 291 | 20231213 | 143300 | 1861290810 | 4540 | 4545 | 4545 | 4540 | 59 |
| 292 | 20231213 | 143200 | 1861022910 | 4540 | 4540 | 4540 | 4540 | 3142 |
| 293 | 20231213 | 143100 | 1846758230 | 4550 | 4545 | 4550 | 4545 | 12 |
| 294 | 20231213 | 143000 | 1846703670 | 4545 | 4545 | 4545 | 4545 | 682 |
| 295 | 20231213 | 142900 | 1843603980 | 4545 | 4545 | 4545 | 4545 | 250 |
| 296 | 20231213 | 142800 | 1842467730 | 4545 | 4545 | 4545 | 4545 | 477 |
| 297 | 20231213 | 142700 | 1840299765 | 4550 | 4545 | 4550 | 4545 | 844 |
| 298 | 20231213 | 142600 | 1836463685 | 4545 | 4545 | 4545 | 4545 | 0 |
| 299 | 20231213 | 142500 | 1836463685 | 4545 | 4545 | 4545 | 4545 | 283 |
| 300 | 20231213 | 142400 | 1835177450 | 4545 | 4545 | 4545 | 4545 | 30 |
| 301 | 20231213 | 142300 | 1835041100 | 4545 | 4545 | 4545 | 4545 | 600 |
| 302 | 20231213 | 142200 | 1832314100 | 4545 | 4550 | 4550 | 4545 | 212 |
| 303 | 20231213 | 142100 | 1831350510 | 4545 | 4550 | 4550 | 4545 | 1450 |
| 304 | 20231213 | 142000 | 1824759230 | 4550 | 4550 | 4550 | 4550 | 1133 |
| 305 | 20231213 | 141900 | 1819604080 | 4550 | 4550 | 4550 | 4550 | 902 |
| 306 | 20231213 | 141800 | 1815499980 | 4555 | 4555 | 4555 | 4555 | 1679 |
| 307 | 20231213 | 141700 | 1807852135 | 4555 | 4555 | 4555 | 4555 | 1079 |
| 308 | 20231213 | 141600 | 1802937290 | 4555 | 4555 | 4555 | 4555 | 0 |
| 309 | 20231213 | 141500 | 1802937290 | 4555 | 4555 | 4560 | 4555 | 3925 |
| 310 | 20231213 | 141400 | 1785054565 | 4560 | 4555 | 4560 | 4555 | 135 |
| 311 | 20231213 | 141300 | 1784439580 | 4555 | 4560 | 4560 | 4555 | 279 |
| 312 | 20231213 | 141200 | 1783168090 | 4560 | 4565 | 4565 | 4560 | 564 |
| 313 | 20231213 | 141100 | 1780596245 | 4560 | 4560 | 4560 | 4560 | 891 |
| 314 | 20231213 | 141000 | 1776533285 | 4555 | 4555 | 4555 | 4555 | 380 |
| 315 | 20231213 | 140900 | 1774802385 | 4555 | 4560 | 4560 | 4555 | 209 |
| 316 | 20231213 | 140800 | 1773850270 | 4560 | 4560 | 4560 | 4560 | 1415 |
| 317 | 20231213 | 140700 | 1767397870 | 4560 | 4560 | 4560 | 4560 | 2652 |
| 318 | 20231213 | 140600 | 1755304750 | 4560 | 4560 | 4565 | 4560 | 1342 |
| 319 | 20231213 | 140500 | 1749180230 | 4560 | 4565 | 4565 | 4560 | 1598 |
| 320 | 20231213 | 140400 | 1741890610 | 4560 | 4560 | 4560 | 4560 | 1570 |
| 321 | 20231213 | 140300 | 1734731410 | 4560 | 4560 | 4560 | 4560 | 1096 |
| 322 | 20231213 | 140200 | 1729733650 | 4560 | 4560 | 4560 | 4560 | 379 |
| 323 | 20231213 | 140100 | 1728005410 | 4555 | 4560 | 4560 | 4555 | 396 |
| 324 | 20231213 | 140000 | 1726201025 | 4560 | 4560 | 4560 | 4560 | 1 |
| 325 | 20231213 | 135900 | 1726196465 | 4555 | 4560 | 4560 | 4555 | 1021 |
| 326 | 20231213 | 135800 | 1721542590 | 4560 | 4560 | 4560 | 4560 | 712 |
| 327 | 20231213 | 135700 | 1718295870 | 4555 | 4555 | 4555 | 4555 | 240 |
| 328 | 20231213 | 135600 | 1717202670 | 4560 | 4560 | 4560 | 4560 | 1494 |
| 329 | 20231213 | 135500 | 1710390030 | 4560 | 4560 | 4560 | 4560 | 100 |
| 330 | 20231213 | 135400 | 1709934030 | 4560 | 4565 | 4565 | 4560 | 19 |
| 331 | 20231213 | 135300 | 1709847375 | 4560 | 4565 | 4565 | 4560 | 395 |
| 332 | 20231213 | 135200 | 1708045700 | 4565 | 4565 | 4565 | 4565 | 3 |
| 333 | 20231213 | 135100 | 1708032005 | 4560 | 4565 | 4565 | 4560 | 1140 |
| 334 | 20231213 | 135000 | 1702833555 | 4565 | 4565 | 4565 | 4565 | 10 |
| 335 | 20231213 | 134900 | 1702787905 | 4565 | 4565 | 4565 | 4565 | 105 |
| 336 | 20231213 | 134800 | 1702308580 | 4560 | 4560 | 4560 | 4560 | 4514 |
| 337 | 20231213 | 134700 | 1681724740 | 4555 | 4555 | 4555 | 4555 | 1380 |
| 338 | 20231213 | 134600 | 1675438840 | 4555 | 4555 | 4555 | 4555 | 21 |
| 339 | 20231213 | 134500 | 1675343185 | 4550 | 4550 | 4550 | 4550 | 8 |
| 340 | 20231213 | 134400 | 1675306785 | 4550 | 4550 | 4550 | 4550 | 164 |
| 341 | 20231213 | 134300 | 1674560585 | 4550 | 4550 | 4550 | 4550 | 233 |
| 342 | 20231213 | 134200 | 1673500435 | 4550 | 4555 | 4555 | 4550 | 215 |
| 343 | 20231213 | 134100 | 1672521860 | 4555 | 4555 | 4555 | 4555 | 561 |
| 344 | 20231213 | 134000 | 1669966505 | 4555 | 4555 | 4555 | 4555 | 1235 |
| 345 | 20231213 | 133900 | 1664341080 | 4555 | 4550 | 4555 | 4550 | 923 |
| 346 | 20231213 | 133800 | 1660138880 | 4550 | 4550 | 4550 | 4550 | 92 |
| 347 | 20231213 | 133700 | 1659720280 | 4550 | 4550 | 4550 | 4550 | 320 |
| 348 | 20231213 | 133600 | 1658264280 | 4545 | 4550 | 4550 | 4545 | 30 |
| 349 | 20231213 | 133500 | 1658127795 | 4555 | 4555 | 4555 | 4555 | 0 |
| 350 | 20231213 | 133400 | 1658127795 | 4555 | 4550 | 4555 | 4550 | 421 |
| 351 | 20231213 | 133300 | 1656212160 | 4545 | 4545 | 4545 | 4545 | 460 |
| 352 | 20231213 | 133200 | 1654121460 | 4545 | 4545 | 4545 | 4545 | 38 |
| 353 | 20231213 | 133100 | 1653948750 | 4540 | 4545 | 4545 | 4540 | 550 |
| 354 | 20231213 | 133000 | 1651451550 | 4540 | 4540 | 4540 | 4540 | 157 |
| 355 | 20231213 | 132900 | 1650738770 | 4550 | 4550 | 4550 | 4550 | 1 |
| 356 | 20231213 | 132800 | 1650734220 | 4550 | 4540 | 4550 | 4540 | 630 |
| 357 | 20231213 | 132700 | 1647872720 | 4540 | 4540 | 4540 | 4540 | 140 |
| 358 | 20231213 | 132600 | 1647237120 | 4540 | 4540 | 4540 | 4540 | 1000 |
| 359 | 20231213 | 132500 | 1642697120 | 4540 | 4540 | 4540 | 4540 | 30 |
| 360 | 20231213 | 132400 | 1642560920 | 4550 | 4550 | 4550 | 4540 | 1110 |
| 361 | 20231213 | 132300 | 1637520420 | 4550 | 4555 | 4555 | 4550 | 13 |
| 362 | 20231213 | 132200 | 1637461260 | 4555 | 4555 | 4555 | 4555 | 0 |
| 363 | 20231213 | 132100 | 1637461260 | 4555 | 4555 | 4555 | 4555 | 0 |
| 364 | 20231213 | 132000 | 1637461260 | 4555 | 4550 | 4555 | 4540 | 1487 |
| 365 | 20231213 | 131900 | 1630707815 | 4550 | 4550 | 4550 | 4550 | 17 |
| 366 | 20231213 | 131800 | 1630630465 | 4550 | 4550 | 4550 | 4550 | 8 |
| 367 | 20231213 | 131700 | 1630594065 | 4550 | 4550 | 4550 | 4550 | 541 |
| 368 | 20231213 | 131600 | 1628132515 | 4550 | 4545 | 4550 | 4545 | 1517 |
| 369 | 20231213 | 131500 | 1621230420 | 4545 | 4540 | 4545 | 4540 | 576 |
| 370 | 20231213 | 131400 | 1618614820 | 4540 | 4535 | 4540 | 4535 | 74 |
| 371 | 20231213 | 131300 | 1618279125 | 4535 | 4535 | 4540 | 4535 | 1355 |
| 372 | 20231213 | 131200 | 1612134095 | 4540 | 4540 | 4540 | 4540 | 111 |
| 373 | 20231213 | 131100 | 1611630155 | 4535 | 4535 | 4535 | 4535 | 0 |
| 374 | 20231213 | 131000 | 1611630155 | 4535 | 4540 | 4540 | 4535 | 2053 |
| 375 | 20231213 | 130900 | 1602319535 | 4535 | 4535 | 4535 | 4535 | 1733 |
| 376 | 20231213 | 130800 | 1594460380 | 4535 | 4530 | 4540 | 4530 | 1087 |
| 377 | 20231213 | 130700 | 1589533740 | 4530 | 4530 | 4535 | 4530 | 7134 |
| 378 | 20231213 | 130600 | 1557216250 | 4535 | 4545 | 4545 | 4530 | 30872 |
| 379 | 20231213 | 130500 | 1417081945 | 4545 | 4550 | 4550 | 4545 | 417 |
| 380 | 20231213 | 130400 | 1415186590 | 4545 | 4550 | 4550 | 4545 | 1043 |
| 381 | 20231213 | 130300 | 1410445930 | 4545 | 4545 | 4545 | 4545 | 20 |
| 382 | 20231213 | 130200 | 1410355030 | 4545 | 4550 | 4550 | 4545 | 629 |
| 383 | 20231213 | 130100 | 1407493280 | 4550 | 4550 | 4550 | 4550 | 198 |
| 384 | 20231213 | 130000 | 1406592380 | 4550 | 4545 | 4550 | 4545 | 678 |
| 385 | 20231213 | 125900 | 1403507675 | 4545 | 4545 | 4545 | 4545 | 1365 |
| 386 | 20231213 | 125800 | 1397303750 | 4550 | 4545 | 4550 | 4545 | 879 |
| 387 | 20231213 | 125700 | 1393308690 | 4545 | 4545 | 4545 | 4545 | 344 |
| 388 | 20231213 | 125600 | 1391745210 | 4545 | 4545 | 4545 | 4545 | 500 |
| 389 | 20231213 | 125500 | 1389472710 | 4550 | 4550 | 4550 | 4550 | 30 |
| 390 | 20231213 | 125400 | 1389336210 | 4550 | 4550 | 4550 | 4550 | 512 |
| 391 | 20231213 | 125300 | 1387006610 | 4550 | 4550 | 4550 | 4550 | 2652 |
| 392 | 20231213 | 125200 | 1374940010 | 4555 | 4555 | 4555 | 4555 | 2690 |
| 393 | 20231213 | 125100 | 1362687060 | 4555 | 4555 | 4555 | 4555 | 10 |
| 394 | 20231213 | 125000 | 1362641510 | 4555 | 4560 | 4560 | 4555 | 361 |
| 395 | 20231213 | 124900 | 1360996995 | 4560 | 4560 | 4560 | 4560 | 430 |
| 396 | 20231213 | 124800 | 1359036195 | 4560 | 4565 | 4565 | 4560 | 575 |
| 397 | 20231213 | 124700 | 1356411370 | 4565 | 4565 | 4565 | 4565 | 30 |
| 398 | 20231213 | 124600 | 1356274420 | 4565 | 4565 | 4565 | 4565 | 29 |
| 399 | 20231213 | 124500 | 1356142035 | 4565 | 4565 | 4565 | 4565 | 669 |
| 400 | 20231213 | 124400 | 1353088050 | 4560 | 4560 | 4560 | 4560 | 231 |
| 401 | 20231213 | 124300 | 1352034690 | 4560 | 4560 | 4560 | 4560 | 38 |
| 402 | 20231213 | 124200 | 1351861410 | 4560 | 4560 | 4560 | 4560 | 409 |
| 403 | 20231213 | 124100 | 1349996370 | 4560 | 4565 | 4565 | 4560 | 1063 |
| 404 | 20231213 | 124000 | 1345149040 | 4560 | 4560 | 4560 | 4560 | 1447 |
| 405 | 20231213 | 123900 | 1338550720 | 4560 | 4560 | 4560 | 4560 | 33 |
| 406 | 20231213 | 123800 | 1338400240 | 4560 | 4560 | 4560 | 4555 | 2285 |
| 407 | 20231213 | 123700 | 1327986140 | 4555 | 4560 | 4560 | 4555 | 1476 |
| 408 | 20231213 | 123600 | 1321257545 | 4560 | 4560 | 4560 | 4560 | 1857 |
| 409 | 20231213 | 123500 | 1312789625 | 4565 | 4565 | 4565 | 4565 | 260 |
| 410 | 20231213 | 123400 | 1311602725 | 4565 | 4565 | 4565 | 4565 | 28 |
| 411 | 20231213 | 123300 | 1311474905 | 4565 | 4565 | 4565 | 4565 | 107 |
| 412 | 20231213 | 123200 | 1310986450 | 4565 | 4565 | 4565 | 4565 | 511 |
| 413 | 20231213 | 123100 | 1308653735 | 4565 | 4565 | 4565 | 4565 | 1522 |
| 414 | 20231213 | 123000 | 1301705805 | 4565 | 4565 | 4565 | 4565 | 1210 |
| 415 | 20231213 | 122900 | 1296182155 | 4565 | 4565 | 4565 | 4565 | 50 |
| 416 | 20231213 | 122800 | 1295953905 | 4565 | 4565 | 4565 | 4565 | 1239 |
| 417 | 20231213 | 122700 | 1290297870 | 4565 | 4565 | 4565 | 4565 | 90 |
| 418 | 20231213 | 122600 | 1289887020 | 4565 | 4560 | 4565 | 4560 | 101 |
| 419 | 20231213 | 122500 | 1289426455 | 4560 | 4560 | 4560 | 4560 | 135 |
| 420 | 20231213 | 122400 | 1288810855 | 4560 | 4565 | 4565 | 4560 | 138 |
| 421 | 20231213 | 122300 | 1288181385 | 4565 | 4565 | 4565 | 4565 | 45 |
| 422 | 20231213 | 122200 | 1287975960 | 4565 | 4570 | 4570 | 4565 | 352 |
| 423 | 20231213 | 122100 | 1286368820 | 4570 | 4570 | 4570 | 4570 | 100 |
| 424 | 20231213 | 122000 | 1285911820 | 4560 | 4560 | 4570 | 4560 | 1883 |
| 425 | 20231213 | 121900 | 1277325330 | 4560 | 4565 | 4565 | 4560 | 38 |
| 426 | 20231213 | 121800 | 1277152035 | 4560 | 4560 | 4560 | 4560 | 0 |
| 427 | 20231213 | 121700 | 1277152035 | 4560 | 4560 | 4560 | 4560 | 1119 |
| 428 | 20231213 | 121600 | 1272049395 | 4560 | 4565 | 4565 | 4560 | 1992 |
| 429 | 20231213 | 121500 | 1262962085 | 4565 | 4565 | 4565 | 4565 | 50 |
| 430 | 20231213 | 121400 | 1262733835 | 4575 | 4575 | 4575 | 4575 | 0 |
| 431 | 20231213 | 121300 | 1262733835 | 4575 | 4565 | 4575 | 4565 | 228 |
| 432 | 20231213 | 121200 | 1261692595 | 4565 | 4565 | 4565 | 4565 | 0 |
| 433 | 20231213 | 121100 | 1261692595 | 4565 | 4565 | 4565 | 4565 | 1 |
| 434 | 20231213 | 121000 | 1261688030 | 4565 | 4565 | 4565 | 4565 | 82 |
| 435 | 20231213 | 120900 | 1261313700 | 4565 | 4565 | 4565 | 4565 | 105 |
| 436 | 20231213 | 120800 | 1260834375 | 4565 | 4565 | 4565 | 4565 | 500 |
| 437 | 20231213 | 120700 | 1258551875 | 4565 | 4570 | 4570 | 4565 | 1217 |
| 438 | 20231213 | 120600 | 1252995410 | 4570 | 4565 | 4570 | 4565 | 956 |
| 439 | 20231213 | 120500 | 1248630520 | 4570 | 4570 | 4570 | 4570 | 0 |
| 440 | 20231213 | 120400 | 1248630520 | 4570 | 4575 | 4575 | 4570 | 1379 |
| 441 | 20231213 | 120300 | 1242327990 | 4575 | 4575 | 4575 | 4575 | 64 |
| 442 | 20231213 | 120200 | 1242035190 | 4580 | 4575 | 4580 | 4575 | 790 |
| 443 | 20231213 | 120100 | 1238418640 | 4575 | 4575 | 4575 | 4575 | 690 |
| 444 | 20231213 | 120000 | 1235261890 | 4575 | 4580 | 4580 | 4575 | 152 |
| 445 | 20231213 | 115900 | 1234565755 | 4575 | 4580 | 4580 | 4575 | 1581 |
| 446 | 20231213 | 115800 | 1227328340 | 4580 | 4580 | 4580 | 4580 | 276 |
| 447 | 20231213 | 115700 | 1226064260 | 4580 | 4580 | 4580 | 4580 | 568 |
| 448 | 20231213 | 115600 | 1223462820 | 4580 | 4580 | 4580 | 4575 | 160 |
| 449 | 20231213 | 115500 | 1222730520 | 4580 | 4580 | 4580 | 4580 | 101 |
| 450 | 20231213 | 115400 | 1222267940 | 4575 | 4575 | 4575 | 4575 | 10 |
| 451 | 20231213 | 115300 | 1222222190 | 4580 | 4580 | 4580 | 4575 | 518 |
| 452 | 20231213 | 115200 | 1219850970 | 4580 | 4580 | 4580 | 4580 | 33 |
| 453 | 20231213 | 115100 | 1219699830 | 4570 | 4570 | 4570 | 4570 | 31 |
| 454 | 20231213 | 115000 | 1219558160 | 4580 | 4580 | 4580 | 4580 | 1 |
| 455 | 20231213 | 114900 | 1219553580 | 4570 | 4570 | 4570 | 4570 | 544 |
| 456 | 20231213 | 114800 | 1217067500 | 4570 | 4570 | 4570 | 4570 | 2001 |
| 457 | 20231213 | 114700 | 1207922930 | 4570 | 4570 | 4570 | 4570 | 1057 |
| 458 | 20231213 | 114600 | 1203092440 | 4570 | 4570 | 4570 | 4570 | 255 |
| 459 | 20231213 | 114500 | 1201927090 | 4565 | 4570 | 4570 | 4565 | 761 |
| 460 | 20231213 | 114400 | 1198449330 | 4570 | 4570 | 4570 | 4570 | 502 |
| 461 | 20231213 | 114300 | 1196155190 | 4570 | 4570 | 4570 | 4570 | 25 |
| 462 | 20231213 | 114200 | 1196040940 | 4570 | 4570 | 4570 | 4570 | 202 |
| 463 | 20231213 | 114100 | 1195117800 | 4570 | 4570 | 4570 | 4570 | 512 |
| 464 | 20231213 | 114000 | 1192777960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 465 | 20231213 | 113900 | 1192777960 | 4580 | 4580 | 4580 | 4580 | 10 |
| 466 | 20231213 | 113800 | 1192732160 | 4580 | 4580 | 4580 | 4570 | 123 |
| 467 | 20231213 | 113700 | 1192168980 | 4580 | 4580 | 4580 | 4580 | 2 |
| 468 | 20231213 | 113600 | 1192159820 | 4580 | 4575 | 4580 | 4575 | 278 |
| 469 | 20231213 | 113500 | 1190887965 | 4580 | 4580 | 4580 | 4580 | 10 |
| 470 | 20231213 | 113400 | 1190842165 | 4580 | 4580 | 4580 | 4580 | 181 |
| 471 | 20231213 | 113300 | 1190013185 | 4570 | 4570 | 4570 | 4570 | 0 |
| 472 | 20231213 | 113200 | 1190013185 | 4570 | 4570 | 4570 | 4570 | 6 |
| 473 | 20231213 | 113100 | 1189985765 | 4570 | 4575 | 4575 | 4570 | 450 |
| 474 | 20231213 | 113000 | 1187927065 | 4575 | 4575 | 4575 | 4575 | 346 |
| 475 | 20231213 | 112900 | 1186344115 | 4580 | 4575 | 4580 | 4575 | 780 |
| 476 | 20231213 | 112800 | 1182773075 | 4575 | 4575 | 4575 | 4575 | 3 |
| 477 | 20231213 | 112700 | 1182759350 | 4580 | 4580 | 4580 | 4580 | 3002 |
| 478 | 20231213 | 112600 | 1169010190 | 4580 | 4575 | 4580 | 4575 | 264 |
| 479 | 20231213 | 112500 | 1167802380 | 4575 | 4575 | 4575 | 4575 | 390 |
| 480 | 20231213 | 112400 | 1166018130 | 4575 | 4575 | 4575 | 4575 | 1100 |
| 481 | 20231213 | 112300 | 1160985630 | 4575 | 4575 | 4575 | 4575 | 2681 |
| 482 | 20231213 | 112200 | 1148720055 | 4575 | 4565 | 4575 | 4565 | 908 |
| 483 | 20231213 | 112100 | 1144571080 | 4570 | 4570 | 4570 | 4570 | 84 |
| 484 | 20231213 | 112000 | 1144187200 | 4570 | 4570 | 4570 | 4570 | 22 |
| 485 | 20231213 | 111900 | 1144086660 | 4575 | 4575 | 4575 | 4570 | 12 |
| 486 | 20231213 | 111800 | 1144031765 | 4565 | 4565 | 4565 | 4565 | 0 |
| 487 | 20231213 | 111700 | 1144031765 | 4565 | 4565 | 4565 | 4565 | 284 |
| 488 | 20231213 | 111600 | 1142735305 | 4565 | 4565 | 4565 | 4565 | 11 |
| 489 | 20231213 | 111500 | 1142685090 | 4570 | 4570 | 4570 | 4570 | 872 |
| 490 | 20231213 | 111400 | 1138700050 | 4570 | 4570 | 4570 | 4570 | 195 |
| 491 | 20231213 | 111300 | 1137808900 | 4570 | 4565 | 4570 | 4565 | 804 |
| 492 | 20231213 | 111200 | 1134138165 | 4570 | 4570 | 4570 | 4570 | 179 |
| 493 | 20231213 | 111100 | 1133320135 | 4570 | 4570 | 4570 | 4570 | 100 |
| 494 | 20231213 | 111000 | 1132863135 | 4570 | 4570 | 4570 | 4570 | 1032 |
| 495 | 20231213 | 110900 | 1128146895 | 4570 | 4570 | 4570 | 4570 | 0 |
| 496 | 20231213 | 110800 | 1128146895 | 4570 | 4565 | 4570 | 4560 | 280 |
| 497 | 20231213 | 110700 | 1126868845 | 4560 | 4560 | 4560 | 4560 | 351 |
| 498 | 20231213 | 110600 | 1125268285 | 4565 | 4565 | 4565 | 4565 | 7 |
| 499 | 20231213 | 110500 | 1125236330 | 4565 | 4565 | 4565 | 4565 | 756 |
| 500 | 20231213 | 110400 | 1121785190 | 4565 | 4565 | 4565 | 4565 | 577 |
| 501 | 20231213 | 110300 | 1119151185 | 4565 | 4565 | 4565 | 4565 | 606 |
| 502 | 20231213 | 110200 | 1116384795 | 4565 | 4565 | 4570 | 4565 | 1281 |
| 503 | 20231213 | 110100 | 1110534325 | 4565 | 4570 | 4570 | 4565 | 1164 |
| 504 | 20231213 | 110000 | 1105216345 | 4570 | 4570 | 4570 | 4570 | 854 |
| 505 | 20231213 | 105900 | 1101313565 | 4570 | 4570 | 4570 | 4570 | 101 |
| 506 | 20231213 | 105800 | 1100851995 | 4570 | 4575 | 4575 | 4570 | 25 |
| 507 | 20231213 | 105700 | 1100737640 | 4570 | 4575 | 4575 | 4570 | 22 |
| 508 | 20231213 | 105600 | 1100637065 | 4575 | 4565 | 4575 | 4565 | 2568 |
| 509 | 20231213 | 105500 | 1088892800 | 4560 | 4560 | 4560 | 4560 | 321 |
| 510 | 20231213 | 105400 | 1087429040 | 4560 | 4560 | 4560 | 4560 | 1 |
| 511 | 20231213 | 105300 | 1087424480 | 4560 | 4560 | 4560 | 4560 | 410 |
| 512 | 20231213 | 105200 | 1085554880 | 4565 | 4565 | 4565 | 4565 | 23 |
| 513 | 20231213 | 105100 | 1085449885 | 4565 | 4565 | 4565 | 4565 | 285 |
| 514 | 20231213 | 105000 | 1084148860 | 4565 | 4565 | 4565 | 4565 | 90 |
| 515 | 20231213 | 104900 | 1083738010 | 4565 | 4565 | 4565 | 4565 | 4 |
| 516 | 20231213 | 104800 | 1083719750 | 4570 | 4565 | 4570 | 4565 | 105 |
| 517 | 20231213 | 104700 | 1083240275 | 4570 | 4575 | 4575 | 4570 | 530 |
| 518 | 20231213 | 104600 | 1080815675 | 4575 | 4575 | 4575 | 4570 | 758 |
| 519 | 20231213 | 104500 | 1077347865 | 4570 | 4565 | 4570 | 4565 | 5310 |
| 520 | 20231213 | 104400 | 1053086670 | 4565 | 4555 | 4565 | 4555 | 1936 |
| 521 | 20231213 | 104300 | 1044261765 | 4550 | 4550 | 4550 | 4550 | 1 |
| 522 | 20231213 | 104200 | 1044257215 | 4545 | 4545 | 4545 | 4545 | 30 |
| 523 | 20231213 | 104100 | 1044120865 | 4545 | 4550 | 4550 | 4545 | 501 |
| 524 | 20231213 | 104000 | 1041843685 | 4550 | 4545 | 4550 | 4545 | 2995 |
| 525 | 20231213 | 103900 | 1028221435 | 4545 | 4550 | 4550 | 4545 | 303 |
| 526 | 20231213 | 103800 | 1026844040 | 4545 | 4550 | 4550 | 4545 | 375 |
| 527 | 20231213 | 103700 | 1025139640 | 4550 | 4550 | 4550 | 4550 | 3639 |
| 528 | 20231213 | 103600 | 1008582190 | 4550 | 4545 | 4555 | 4545 | 2929 |
| 529 | 20231213 | 103500 | 995257240 | 4545 | 4550 | 4550 | 4545 | 1446 |
| 530 | 20231213 | 103400 | 988681000 | 4550 | 4555 | 4555 | 4550 | 324 |
| 531 | 20231213 | 103300 | 987206755 | 4555 | 4550 | 4555 | 4550 | 370 |
| 532 | 20231213 | 103200 | 985523205 | 4550 | 4550 | 4550 | 4550 | 470 |
| 533 | 20231213 | 103100 | 983384705 | 4550 | 4550 | 4550 | 4550 | 488 |
| 534 | 20231213 | 103000 | 981164305 | 4550 | 4550 | 4550 | 4550 | 155 |
| 535 | 20231213 | 102900 | 980459055 | 4550 | 4550 | 4550 | 4550 | 121 |
| 536 | 20231213 | 102800 | 979908505 | 4550 | 4550 | 4550 | 4550 | 191 |
| 537 | 20231213 | 102700 | 979039455 | 4550 | 4545 | 4550 | 4540 | 1196 |
| 538 | 20231213 | 102600 | 973606570 | 4545 | 4545 | 4545 | 4545 | 676 |
| 539 | 20231213 | 102500 | 970534150 | 4545 | 4545 | 4545 | 4545 | 285 |
| 540 | 20231213 | 102400 | 969238825 | 4545 | 4550 | 4550 | 4545 | 42 |
| 541 | 20231213 | 102300 | 969047885 | 4550 | 4550 | 4555 | 4550 | 5113 |
| 542 | 20231213 | 102200 | 945766475 | 4550 | 4545 | 4550 | 4545 | 755 |
| 543 | 20231213 | 102100 | 942332500 | 4550 | 4545 | 4550 | 4545 | 573 |
| 544 | 20231213 | 102000 | 939728065 | 4545 | 4550 | 4550 | 4545 | 1265 |
| 545 | 20231213 | 101900 | 933978065 | 4550 | 4550 | 4550 | 4550 | 409 |
| 546 | 20231213 | 101800 | 932117115 | 4550 | 4550 | 4550 | 4550 | 0 |
| 547 | 20231213 | 101700 | 932117115 | 4550 | 4545 | 4550 | 4545 | 784 |
| 548 | 20231213 | 101600 | 928550925 | 4550 | 4550 | 4550 | 4550 | 322 |
| 549 | 20231213 | 101500 | 927085825 | 4550 | 4550 | 4550 | 4550 | 825 |
| 550 | 20231213 | 101400 | 923332075 | 4550 | 4545 | 4550 | 4545 | 58 |
| 551 | 20231213 | 101300 | 923068415 | 4560 | 4550 | 4560 | 4545 | 716 |
| 552 | 20231213 | 101200 | 919813820 | 4550 | 4550 | 4550 | 4550 | 200 |
| 553 | 20231213 | 101100 | 918903820 | 4545 | 4545 | 4545 | 4545 | 99 |
| 554 | 20231213 | 101000 | 918453865 | 4540 | 4545 | 4545 | 4540 | 562 |
| 555 | 20231213 | 100900 | 915899680 | 4545 | 4550 | 4550 | 4545 | 143 |
| 556 | 20231213 | 100800 | 915249550 | 4545 | 4545 | 4550 | 4545 | 1586 |
| 557 | 20231213 | 100700 | 908040835 | 4550 | 4550 | 4550 | 4550 | 500 |
| 558 | 20231213 | 100600 | 905765835 | 4550 | 4550 | 4565 | 4550 | 1637 |
| 559 | 20231213 | 100500 | 898314960 | 4550 | 4550 | 4550 | 4545 | 1645 |
| 560 | 20231213 | 100400 | 890830905 | 4550 | 4555 | 4555 | 4545 | 1311 |
| 561 | 20231213 | 100300 | 884865805 | 4555 | 4560 | 4560 | 4555 | 220 |
| 562 | 20231213 | 100200 | 883862655 | 4555 | 4555 | 4560 | 4555 | 1162 |
| 563 | 20231213 | 100100 | 878569740 | 4545 | 4545 | 4550 | 4545 | 351 |
| 564 | 20231213 | 100000 | 876972945 | 4545 | 4540 | 4545 | 4540 | 2500 |
| 565 | 20231213 | 095900 | 865620425 | 4545 | 4545 | 4545 | 4540 | 2497 |
| 566 | 20231213 | 095800 | 854272915 | 4545 | 4545 | 4545 | 4545 | 317 |
| 567 | 20231213 | 095700 | 852832150 | 4545 | 4545 | 4545 | 4540 | 5796 |
| 568 | 20231213 | 095600 | 826494225 | 4545 | 4545 | 4545 | 4540 | 242 |
| 569 | 20231213 | 095500 | 825394355 | 4545 | 4550 | 4550 | 4545 | 1144 |
| 570 | 20231213 | 095400 | 820191655 | 4540 | 4545 | 4550 | 4540 | 2732 |
| 571 | 20231213 | 095300 | 807784850 | 4545 | 4550 | 4550 | 4540 | 1966 |
| 572 | 20231213 | 095200 | 798852795 | 4545 | 4545 | 4545 | 4545 | 200 |
| 573 | 20231213 | 095100 | 797943795 | 4550 | 4550 | 4550 | 4545 | 382 |
| 574 | 20231213 | 095000 | 796205715 | 4550 | 4550 | 4555 | 4550 | 2285 |
| 575 | 20231213 | 094900 | 785806940 | 4550 | 4545 | 4550 | 4545 | 1061 |
| 576 | 20231213 | 094800 | 780982145 | 4540 | 4555 | 4555 | 4540 | 3610 |
| 577 | 20231213 | 094700 | 764575345 | 4555 | 4555 | 4555 | 4550 | 482 |
| 578 | 20231213 | 094600 | 762380960 | 4555 | 4555 | 4555 | 4550 | 359 |
| 579 | 20231213 | 094500 | 760747170 | 4550 | 4545 | 4550 | 4545 | 1718 |
| 580 | 20231213 | 094400 | 752933670 | 4545 | 4550 | 4550 | 4545 | 728 |
| 581 | 20231213 | 094300 | 749622155 | 4550 | 4545 | 4550 | 4545 | 345 |
| 582 | 20231213 | 094200 | 748053940 | 4550 | 4545 | 4550 | 4545 | 752 |
| 583 | 20231213 | 094100 | 744635995 | 4545 | 4545 | 4545 | 4545 | 1069 |
| 584 | 20231213 | 094000 | 739777390 | 4550 | 4545 | 4550 | 4545 | 1491 |
| 585 | 20231213 | 093900 | 732995700 | 4550 | 4545 | 4550 | 4545 | 659 |
| 586 | 20231213 | 093800 | 730000470 | 4545 | 4540 | 4545 | 4535 | 2069 |
| 587 | 20231213 | 093700 | 720609110 | 4545 | 4540 | 4545 | 4540 | 601 |
| 588 | 20231213 | 093600 | 717878915 | 4540 | 4545 | 4545 | 4540 | 2051 |
| 589 | 20231213 | 093500 | 708566120 | 4545 | 4545 | 4545 | 4540 | 883 |
| 590 | 20231213 | 093400 | 704553270 | 4540 | 4545 | 4545 | 4540 | 972 |
| 591 | 20231213 | 093300 | 700137015 | 4545 | 4545 | 4545 | 4540 | 2731 |
| 592 | 20231213 | 093200 | 687738260 | 4540 | 4545 | 4545 | 4540 | 1904 |
| 593 | 20231213 | 093100 | 679090225 | 4545 | 4545 | 4555 | 4540 | 522 |
| 594 | 20231213 | 093000 | 676717725 | 4540 | 4545 | 4545 | 4540 | 1044 |
| 595 | 20231213 | 092900 | 671972760 | 4545 | 4545 | 4555 | 4545 | 1718 |
| 596 | 20231213 | 092800 | 664163450 | 4545 | 4545 | 4545 | 4540 | 716 |
| 597 | 20231213 | 092700 | 660910540 | 4545 | 4545 | 4555 | 4540 | 2813 |
| 598 | 20231213 | 092600 | 648126120 | 4545 | 4555 | 4555 | 4545 | 2887 |
| 599 | 20231213 | 092500 | 634995200 | 4555 | 4570 | 4570 | 4555 | 1126 |
| 600 | 20231213 | 092400 | 629860120 | 4560 | 4545 | 4570 | 4545 | 1035 |
| 601 | 20231213 | 092300 | 625151700 | 4555 | 4555 | 4555 | 4555 | 1 |
| 602 | 20231213 | 092200 | 625147145 | 4535 | 4550 | 4555 | 4535 | 5634 |
| 603 | 20231213 | 092100 | 599546555 | 4550 | 4555 | 4560 | 4550 | 3196 |
| 604 | 20231213 | 092000 | 584989790 | 4555 | 4545 | 4555 | 4545 | 1888 |
| 605 | 20231213 | 091900 | 576400585 | 4545 | 4555 | 4555 | 4545 | 338 |
| 606 | 20231213 | 091800 | 574862585 | 4550 | 4550 | 4550 | 4545 | 893 |
| 607 | 20231213 | 091700 | 570799735 | 4550 | 4555 | 4555 | 4540 | 7579 |
| 608 | 20231213 | 091600 | 536332755 | 4555 | 4555 | 4555 | 4550 | 2284 |
| 609 | 20231213 | 091500 | 525931635 | 4555 | 4555 | 4555 | 4550 | 2450 |
| 610 | 20231213 | 091400 | 514779480 | 4555 | 4555 | 4560 | 4550 | 4468 |
| 611 | 20231213 | 091300 | 494437510 | 4555 | 4560 | 4560 | 4555 | 1397 |
| 612 | 20231213 | 091200 | 488069825 | 4560 | 4565 | 4565 | 4545 | 14834 |
| 613 | 20231213 | 091100 | 420543635 | 4565 | 4570 | 4570 | 4565 | 4377 |
| 614 | 20231213 | 091000 | 400543795 | 4565 | 4570 | 4570 | 4560 | 5027 |
| 615 | 20231213 | 090900 | 377606145 | 4570 | 4570 | 4575 | 4565 | 5376 |
| 616 | 20231213 | 090800 | 353047625 | 4570 | 4595 | 4595 | 4570 | 4987 |
| 617 | 20231213 | 090700 | 330253780 | 4570 | 4585 | 4600 | 4570 | 13112 |
| 618 | 20231213 | 090600 | 270282000 | 4575 | 4575 | 4605 | 4575 | 1513 |
| 619 | 20231213 | 090500 | 263353480 | 4610 | 4615 | 4615 | 4565 | 8926 |
| 620 | 20231213 | 090400 | 222354535 | 4615 | 4610 | 4620 | 4610 | 1114 |
| 621 | 20231213 | 090300 | 217217150 | 4600 | 4610 | 4620 | 4590 | 8726 |
| 622 | 20231213 | 090200 | 177084735 | 4610 | 4635 | 4635 | 4610 | 11670 |
| 623 | 20231213 | 090100 | 123153120 | 4635 | 4630 | 4645 | 4620 | 7037 |
| 624 | 20231213 | 090000 | 90569050 | 4630 | 4645 | 4645 | 4630 | 16766 |