31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 192300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 5868 |
| 3 | 20231206 | 192200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 4 | 20231206 | 192100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 5 | 20231206 | 192000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 6 | 20231206 | 191900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 7 | 20231206 | 191800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 8 | 20231206 | 191700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 9 | 20231206 | 191600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 10 | 20231206 | 191500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 11 | 20231206 | 191400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 12 | 20231206 | 191300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 13 | 20231206 | 191200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 14 | 20231206 | 191100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 15 | 20231206 | 191000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 16 | 20231206 | 190900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 17 | 20231206 | 190800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 18 | 20231206 | 190700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 19 | 20231206 | 190600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 20 | 20231206 | 190500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 21 | 20231206 | 190400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 22 | 20231206 | 190300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 23 | 20231206 | 190200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 24 | 20231206 | 190100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 25 | 20231206 | 190000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 26 | 20231206 | 185900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 27 | 20231206 | 185800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 28 | 20231206 | 185700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 29 | 20231206 | 185600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 30 | 20231206 | 185500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 31 | 20231206 | 185400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 32 | 20231206 | 185300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 5868 |
| 33 | 20231206 | 185200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 34 | 20231206 | 185100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 35 | 20231206 | 185000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 36 | 20231206 | 184900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 37 | 20231206 | 184800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 38 | 20231206 | 184700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 39 | 20231206 | 184600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 40 | 20231206 | 184500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 41 | 20231206 | 184400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 42 | 20231206 | 184300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 43 | 20231206 | 184200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 44 | 20231206 | 184100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 45 | 20231206 | 184000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 46 | 20231206 | 183900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 47 | 20231206 | 183800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 48 | 20231206 | 183700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 49 | 20231206 | 183600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 50 | 20231206 | 183500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 51 | 20231206 | 183400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 52 | 20231206 | 183300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 53 | 20231206 | 183200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 54 | 20231206 | 183100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 55 | 20231206 | 183000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 56 | 20231206 | 182900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 57 | 20231206 | 182800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 58 | 20231206 | 182700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 59 | 20231206 | 182600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 60 | 20231206 | 182500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 61 | 20231206 | 182400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 62 | 20231206 | 182300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 5868 |
| 63 | 20231206 | 182200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 64 | 20231206 | 182100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 65 | 20231206 | 182000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 66 | 20231206 | 181900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 67 | 20231206 | 181800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 68 | 20231206 | 181700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 69 | 20231206 | 181600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 70 | 20231206 | 181500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 71 | 20231206 | 181400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 72 | 20231206 | 181300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 73 | 20231206 | 181200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 74 | 20231206 | 181100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 75 | 20231206 | 181000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 76 | 20231206 | 180900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 77 | 20231206 | 180800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 78 | 20231206 | 180700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 79 | 20231206 | 180600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 80 | 20231206 | 180500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 81 | 20231206 | 180400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 82 | 20231206 | 180300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 83 | 20231206 | 180200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 84 | 20231206 | 180100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 85 | 20231206 | 180000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 86 | 20231206 | 175900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 87 | 20231206 | 175800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 88 | 20231206 | 175700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 89 | 20231206 | 175600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 90 | 20231206 | 175500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 91 | 20231206 | 175400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 92 | 20231206 | 175300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 5868 |
| 93 | 20231206 | 175200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 94 | 20231206 | 175100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 95 | 20231206 | 175000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 96 | 20231206 | 174900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 97 | 20231206 | 174800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 98 | 20231206 | 174700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 99 | 20231206 | 174600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 100 | 20231206 | 174500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 101 | 20231206 | 174400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 102 | 20231206 | 174300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 103 | 20231206 | 174200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 104 | 20231206 | 174100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 105 | 20231206 | 174000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 106 | 20231206 | 173900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 107 | 20231206 | 173800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 108 | 20231206 | 173700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 109 | 20231206 | 173600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 110 | 20231206 | 173500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 111 | 20231206 | 173400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 112 | 20231206 | 173300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 113 | 20231206 | 173200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 114 | 20231206 | 173100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 115 | 20231206 | 173000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 116 | 20231206 | 172900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 117 | 20231206 | 172800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 118 | 20231206 | 172700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 119 | 20231206 | 172600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 120 | 20231206 | 172500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 121 | 20231206 | 172400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 122 | 20231206 | 172300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 5868 |
| 123 | 20231206 | 172200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 124 | 20231206 | 172100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 125 | 20231206 | 172000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 126 | 20231206 | 171900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 127 | 20231206 | 171800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 128 | 20231206 | 171700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 129 | 20231206 | 171600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 130 | 20231206 | 171500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 131 | 20231206 | 171400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 132 | 20231206 | 171300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 133 | 20231206 | 171200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 134 | 20231206 | 171100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 135 | 20231206 | 171000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 136 | 20231206 | 170900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 137 | 20231206 | 170800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 138 | 20231206 | 170700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 139 | 20231206 | 170600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 140 | 20231206 | 170500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 141 | 20231206 | 170400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 142 | 20231206 | 170300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 143 | 20231206 | 170200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 144 | 20231206 | 170100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 145 | 20231206 | 170000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 146 | 20231206 | 165900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 147 | 20231206 | 165800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 148 | 20231206 | 165700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 149 | 20231206 | 165600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 150 | 20231206 | 165500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 151 | 20231206 | 165400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 152 | 20231206 | 165300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 5868 |
| 153 | 20231206 | 165200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 154 | 20231206 | 165100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 155 | 20231206 | 165000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 156 | 20231206 | 164900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 157 | 20231206 | 164800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 158 | 20231206 | 164700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 159 | 20231206 | 164600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 160 | 20231206 | 164500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 161 | 20231206 | 164400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 162 | 20231206 | 164300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 163 | 20231206 | 164200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 164 | 20231206 | 164100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 165 | 20231206 | 164000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 166 | 20231206 | 163900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 167 | 20231206 | 163800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 168 | 20231206 | 163700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 169 | 20231206 | 163600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 170 | 20231206 | 163500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 171 | 20231206 | 163400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 172 | 20231206 | 163300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 173 | 20231206 | 163200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 174 | 20231206 | 163100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 175 | 20231206 | 163000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 176 | 20231206 | 162900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 177 | 20231206 | 162800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 178 | 20231206 | 162700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 179 | 20231206 | 162600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 180 | 20231206 | 162500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 181 | 20231206 | 162400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 182 | 20231206 | 162300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 5868 |
| 183 | 20231206 | 162200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 184 | 20231206 | 162100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 185 | 20231206 | 162000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 186 | 20231206 | 161900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 187 | 20231206 | 161800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 188 | 20231206 | 161700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 189 | 20231206 | 161600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 190 | 20231206 | 161500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 191 | 20231206 | 161400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 192 | 20231206 | 161300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 193 | 20231206 | 161200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 194 | 20231206 | 161100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 195 | 20231206 | 161000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 196 | 20231206 | 160900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 197 | 20231206 | 160800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 198 | 20231206 | 160700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 199 | 20231206 | 160600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 200 | 20231206 | 160500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 201 | 20231206 | 160400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 202 | 20231206 | 160300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 203 | 20231206 | 160200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 204 | 20231206 | 160100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 205 | 20231206 | 160000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 206 | 20231206 | 155900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 207 | 20231206 | 155800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 208 | 20231206 | 155700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 209 | 20231206 | 155600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 210 | 20231206 | 155500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 211 | 20231206 | 155400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 212 | 20231206 | 155300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 5868 |
| 213 | 20231206 | 155200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 214 | 20231206 | 155100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 215 | 20231206 | 155000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 216 | 20231206 | 154900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 217 | 20231206 | 154800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 218 | 20231206 | 154700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 219 | 20231206 | 154600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 220 | 20231206 | 154500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 221 | 20231206 | 154400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 222 | 20231206 | 154300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 223 | 20231206 | 154200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 224 | 20231206 | 154100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 225 | 20231206 | 154000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 226 | 20231206 | 153900 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 227 | 20231206 | 153800 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 228 | 20231206 | 153700 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 229 | 20231206 | 153600 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 230 | 20231206 | 153500 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 231 | 20231206 | 153400 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 232 | 20231206 | 153300 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 233 | 20231206 | 153200 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 234 | 20231206 | 153100 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 235 | 20231206 | 153000 | 3078674000 | 7410 | 7410 | 7410 | 7410 | 5868 |
| 236 | 20231206 | 152900 | 3035192120 | 7430 | 7430 | 7430 | 7430 | 0 |
| 237 | 20231206 | 152800 | 3035192120 | 7430 | 7430 | 7430 | 7430 | 0 |
| 238 | 20231206 | 152700 | 3035192120 | 7430 | 7430 | 7430 | 7430 | 0 |
| 239 | 20231206 | 152600 | 3035192120 | 7430 | 7430 | 7430 | 7430 | 0 |
| 240 | 20231206 | 152500 | 3035192120 | 7430 | 7430 | 7430 | 7430 | 0 |
| 241 | 20231206 | 152400 | 3035192120 | 7430 | 7430 | 7430 | 7430 | 0 |
| 242 | 20231206 | 152300 | 3035192120 | 7430 | 7430 | 7430 | 7430 | 0 |
| 243 | 20231206 | 152200 | 3035192120 | 7430 | 7430 | 7430 | 7430 | 0 |
| 244 | 20231206 | 152100 | 3035192120 | 7430 | 7430 | 7430 | 7430 | 0 |
| 245 | 20231206 | 152000 | 3035192120 | 7430 | 7430 | 7430 | 7430 | 0 |
| 246 | 20231206 | 151900 | 3035192120 | 7430 | 7410 | 7430 | 7410 | 3117 |
| 247 | 20231206 | 151800 | 3012086360 | 7410 | 7410 | 7410 | 7410 | 423 |
| 248 | 20231206 | 151700 | 3008951930 | 7410 | 7410 | 7410 | 7400 | 876 |
| 249 | 20231206 | 151600 | 3002461520 | 7400 | 7410 | 7410 | 7400 | 2213 |
| 250 | 20231206 | 151500 | 2986071790 | 7410 | 7410 | 7410 | 7410 | 1973 |
| 251 | 20231206 | 151400 | 2971451860 | 7420 | 7410 | 7420 | 7410 | 606 |
| 252 | 20231206 | 151300 | 2966957890 | 7420 | 7420 | 7420 | 7410 | 1377 |
| 253 | 20231206 | 151200 | 2956753070 | 7420 | 7420 | 7420 | 7420 | 1038 |
| 254 | 20231206 | 151100 | 2949051110 | 7410 | 7410 | 7410 | 7410 | 657 |
| 255 | 20231206 | 151000 | 2944182740 | 7410 | 7400 | 7410 | 7400 | 934 |
| 256 | 20231206 | 150900 | 2937263140 | 7410 | 7410 | 7410 | 7410 | 439 |
| 257 | 20231206 | 150800 | 2934010150 | 7410 | 7410 | 7410 | 7410 | 843 |
| 258 | 20231206 | 150700 | 2927763520 | 7420 | 7410 | 7420 | 7410 | 33 |
| 259 | 20231206 | 150600 | 2927518860 | 7410 | 7410 | 7410 | 7410 | 1955 |
| 260 | 20231206 | 150500 | 2913032310 | 7410 | 7410 | 7420 | 7410 | 493 |
| 261 | 20231206 | 150400 | 2909374940 | 7410 | 7420 | 7420 | 7410 | 405 |
| 262 | 20231206 | 150300 | 2906373820 | 7410 | 7410 | 7410 | 7400 | 304 |
| 263 | 20231206 | 150200 | 2904121590 | 7410 | 7410 | 7410 | 7410 | 1151 |
| 264 | 20231206 | 150100 | 2895592680 | 7400 | 7410 | 7410 | 7400 | 1397 |
| 265 | 20231206 | 150000 | 2885254850 | 7420 | 7420 | 7420 | 7410 | 2578 |
| 266 | 20231206 | 145900 | 2866151530 | 7410 | 7420 | 7420 | 7410 | 183 |
| 267 | 20231206 | 145800 | 2864795430 | 7410 | 7410 | 7410 | 7410 | 0 |
| 268 | 20231206 | 145700 | 2864795430 | 7410 | 7420 | 7420 | 7410 | 691 |
| 269 | 20231206 | 145600 | 2859675020 | 7410 | 7420 | 7420 | 7410 | 974 |
| 270 | 20231206 | 145500 | 2852451060 | 7420 | 7420 | 7420 | 7420 | 0 |
| 271 | 20231206 | 145400 | 2852451060 | 7420 | 7420 | 7430 | 7420 | 1256 |
| 272 | 20231206 | 145300 | 2843131490 | 7420 | 7430 | 7430 | 7420 | 513 |
| 273 | 20231206 | 145200 | 2839324900 | 7420 | 7420 | 7430 | 7420 | 1073 |
| 274 | 20231206 | 145100 | 2831363190 | 7420 | 7420 | 7420 | 7420 | 400 |
| 275 | 20231206 | 145000 | 2828395190 | 7420 | 7430 | 7430 | 7420 | 1527 |
| 276 | 20231206 | 144900 | 2817063840 | 7420 | 7430 | 7430 | 7420 | 972 |
| 277 | 20231206 | 144800 | 2809842880 | 7430 | 7430 | 7430 | 7430 | 0 |
| 278 | 20231206 | 144700 | 2809842880 | 7430 | 7430 | 7430 | 7430 | 130 |
| 279 | 20231206 | 144600 | 2808876980 | 7430 | 7430 | 7430 | 7430 | 200 |
| 280 | 20231206 | 144500 | 2807390980 | 7430 | 7430 | 7430 | 7430 | 0 |
| 281 | 20231206 | 144400 | 2807390980 | 7430 | 7430 | 7430 | 7430 | 67 |
| 282 | 20231206 | 144300 | 2806893170 | 7430 | 7430 | 7440 | 7430 | 121 |
| 283 | 20231206 | 144200 | 2805994090 | 7430 | 7440 | 7440 | 7430 | 101 |
| 284 | 20231206 | 144100 | 2805243650 | 7440 | 7440 | 7440 | 7440 | 1 |
| 285 | 20231206 | 144000 | 2805236210 | 7430 | 7440 | 7440 | 7430 | 102 |
| 286 | 20231206 | 143900 | 2804478140 | 7430 | 7430 | 7430 | 7430 | 1 |
| 287 | 20231206 | 143800 | 2804470710 | 7430 | 7430 | 7430 | 7430 | 505 |
| 288 | 20231206 | 143700 | 2800718560 | 7430 | 7430 | 7430 | 7430 | 5 |
| 289 | 20231206 | 143600 | 2800681410 | 7420 | 7420 | 7420 | 7420 | 148 |
| 290 | 20231206 | 143500 | 2799583250 | 7420 | 7420 | 7420 | 7420 | 1 |
| 291 | 20231206 | 143400 | 2799575830 | 7430 | 7430 | 7430 | 7430 | 509 |
| 292 | 20231206 | 143300 | 2795793960 | 7430 | 7430 | 7430 | 7430 | 0 |
| 293 | 20231206 | 143200 | 2795793960 | 7430 | 7430 | 7430 | 7430 | 0 |
| 294 | 20231206 | 143100 | 2795793960 | 7430 | 7430 | 7430 | 7430 | 2 |
| 295 | 20231206 | 143000 | 2795779100 | 7430 | 7430 | 7430 | 7430 | 7 |
| 296 | 20231206 | 142900 | 2795727090 | 7440 | 7440 | 7440 | 7440 | 2 |
| 297 | 20231206 | 142800 | 2795712210 | 7440 | 7420 | 7440 | 7420 | 823 |
| 298 | 20231206 | 142700 | 2789601690 | 7420 | 7420 | 7420 | 7420 | 102 |
| 299 | 20231206 | 142600 | 2788844850 | 7430 | 7430 | 7430 | 7430 | 555 |
| 300 | 20231206 | 142500 | 2784721200 | 7420 | 7430 | 7430 | 7420 | 104 |
| 301 | 20231206 | 142400 | 2783949280 | 7430 | 7430 | 7430 | 7430 | 516 |
| 302 | 20231206 | 142300 | 2780115400 | 7430 | 7430 | 7430 | 7430 | 100 |
| 303 | 20231206 | 142200 | 2779372400 | 7420 | 7420 | 7420 | 7420 | 76 |
| 304 | 20231206 | 142100 | 2778808480 | 7420 | 7430 | 7430 | 7420 | 375 |
| 305 | 20231206 | 142000 | 2776025960 | 7430 | 7420 | 7430 | 7420 | 701 |
| 306 | 20231206 | 141900 | 2770817540 | 7420 | 7430 | 7430 | 7420 | 1610 |
| 307 | 20231206 | 141800 | 2758856140 | 7440 | 7440 | 7440 | 7440 | 689 |
| 308 | 20231206 | 141700 | 2753729980 | 7440 | 7440 | 7440 | 7440 | 350 |
| 309 | 20231206 | 141600 | 2751125980 | 7440 | 7440 | 7440 | 7440 | 5 |
| 310 | 20231206 | 141500 | 2751088780 | 7440 | 7440 | 7440 | 7440 | 220 |
| 311 | 20231206 | 141400 | 2749451980 | 7450 | 7450 | 7450 | 7450 | 332 |
| 312 | 20231206 | 141300 | 2746978580 | 7450 | 7450 | 7450 | 7450 | 171 |
| 313 | 20231206 | 141200 | 2745704630 | 7460 | 7460 | 7460 | 7460 | 0 |
| 314 | 20231206 | 141100 | 2745704630 | 7460 | 7450 | 7460 | 7450 | 2095 |
| 315 | 20231206 | 141000 | 2730096810 | 7460 | 7450 | 7460 | 7450 | 707 |
| 316 | 20231206 | 140900 | 2724829640 | 7460 | 7460 | 7460 | 7460 | 3 |
| 317 | 20231206 | 140800 | 2724807260 | 7460 | 7460 | 7470 | 7460 | 503 |
| 318 | 20231206 | 140700 | 2721054850 | 7460 | 7450 | 7460 | 7450 | 377 |
| 319 | 20231206 | 140600 | 2718244500 | 7450 | 7460 | 7460 | 7450 | 103 |
| 320 | 20231206 | 140500 | 2717477140 | 7450 | 7450 | 7450 | 7450 | 5 |
| 321 | 20231206 | 140400 | 2717439890 | 7470 | 7470 | 7470 | 7470 | 1 |
| 322 | 20231206 | 140300 | 2717432420 | 7460 | 7460 | 7460 | 7460 | 1 |
| 323 | 20231206 | 140200 | 2717424960 | 7460 | 7460 | 7460 | 7460 | 0 |
| 324 | 20231206 | 140100 | 2717424960 | 7460 | 7460 | 7460 | 7460 | 20 |
| 325 | 20231206 | 140000 | 2717275760 | 7450 | 7450 | 7450 | 7450 | 0 |
| 326 | 20231206 | 135900 | 2717275760 | 7450 | 7450 | 7450 | 7450 | 66 |
| 327 | 20231206 | 135800 | 2716784060 | 7460 | 7460 | 7460 | 7460 | 533 |
| 328 | 20231206 | 135700 | 2712807880 | 7460 | 7460 | 7460 | 7460 | 152 |
| 329 | 20231206 | 135600 | 2711673960 | 7470 | 7450 | 7480 | 7450 | 367 |
| 330 | 20231206 | 135500 | 2708932130 | 7450 | 7460 | 7460 | 7450 | 295 |
| 331 | 20231206 | 135400 | 2706733780 | 7450 | 7450 | 7450 | 7450 | 0 |
| 332 | 20231206 | 135300 | 2706733780 | 7450 | 7480 | 7480 | 7450 | 1304 |
| 333 | 20231206 | 135200 | 2697013680 | 7470 | 7460 | 7470 | 7450 | 2262 |
| 334 | 20231206 | 135100 | 2680153870 | 7470 | 7470 | 7470 | 7470 | 474 |
| 335 | 20231206 | 135000 | 2676613090 | 7440 | 7450 | 7450 | 7440 | 2142 |
| 336 | 20231206 | 134900 | 2660663990 | 7450 | 7450 | 7460 | 7450 | 788 |
| 337 | 20231206 | 134800 | 2654792510 | 7450 | 7470 | 7470 | 7450 | 639 |
| 338 | 20231206 | 134700 | 2650022430 | 7460 | 7460 | 7460 | 7460 | 41 |
| 339 | 20231206 | 134600 | 2649716570 | 7450 | 7470 | 7480 | 7450 | 1446 |
| 340 | 20231206 | 134500 | 2638929110 | 7490 | 7490 | 7490 | 7490 | 5 |
| 341 | 20231206 | 134400 | 2638891660 | 7490 | 7480 | 7490 | 7470 | 753 |
| 342 | 20231206 | 134300 | 2633258730 | 7500 | 7500 | 7500 | 7490 | 292 |
| 343 | 20231206 | 134200 | 2631069770 | 7500 | 7500 | 7500 | 7500 | 545 |
| 344 | 20231206 | 134100 | 2626982270 | 7500 | 7500 | 7500 | 7500 | 579 |
| 345 | 20231206 | 134000 | 2622639770 | 7500 | 7500 | 7500 | 7500 | 500 |
| 346 | 20231206 | 133900 | 2618889770 | 7500 | 7500 | 7500 | 7500 | 1838 |
| 347 | 20231206 | 133800 | 2605104770 | 7490 | 7500 | 7500 | 7490 | 731 |
| 348 | 20231206 | 133700 | 2599629470 | 7500 | 7470 | 7500 | 7470 | 2988 |
| 349 | 20231206 | 133600 | 2577273010 | 7470 | 7460 | 7470 | 7460 | 1759 |
| 350 | 20231206 | 133500 | 2564134800 | 7460 | 7450 | 7460 | 7440 | 4 |
| 351 | 20231206 | 133400 | 2564104990 | 7440 | 7440 | 7440 | 7440 | 0 |
| 352 | 20231206 | 133300 | 2564104990 | 7440 | 7440 | 7440 | 7440 | 602 |
| 353 | 20231206 | 133200 | 2559626110 | 7450 | 7450 | 7450 | 7450 | 0 |
| 354 | 20231206 | 133100 | 2559626110 | 7450 | 7460 | 7460 | 7450 | 886 |
| 355 | 20231206 | 133000 | 2553025310 | 7460 | 7460 | 7460 | 7460 | 303 |
| 356 | 20231206 | 132900 | 2550764930 | 7460 | 7460 | 7460 | 7460 | 0 |
| 357 | 20231206 | 132800 | 2550764930 | 7460 | 7460 | 7460 | 7460 | 95 |
| 358 | 20231206 | 132700 | 2550056230 | 7450 | 7450 | 7450 | 7450 | 1 |
| 359 | 20231206 | 132600 | 2550048780 | 7460 | 7460 | 7460 | 7460 | 1 |
| 360 | 20231206 | 132500 | 2550041320 | 7450 | 7450 | 7450 | 7450 | 71 |
| 361 | 20231206 | 132400 | 2549512370 | 7450 | 7460 | 7460 | 7450 | 213 |
| 362 | 20231206 | 132300 | 2547924390 | 7470 | 7470 | 7470 | 7470 | 850 |
| 363 | 20231206 | 132200 | 2541574890 | 7460 | 7460 | 7460 | 7460 | 1073 |
| 364 | 20231206 | 132100 | 2533570310 | 7450 | 7450 | 7450 | 7450 | 186 |
| 365 | 20231206 | 132000 | 2532184610 | 7450 | 7440 | 7450 | 7440 | 1353 |
| 366 | 20231206 | 131900 | 2522105360 | 7440 | 7440 | 7440 | 7440 | 2 |
| 367 | 20231206 | 131800 | 2522090480 | 7450 | 7440 | 7450 | 7440 | 80 |
| 368 | 20231206 | 131700 | 2521494510 | 7440 | 7440 | 7440 | 7440 | 0 |
| 369 | 20231206 | 131600 | 2521494510 | 7440 | 7450 | 7450 | 7440 | 94 |
| 370 | 20231206 | 131500 | 2520794810 | 7450 | 7450 | 7450 | 7450 | 2 |
| 371 | 20231206 | 131400 | 2520779910 | 7450 | 7450 | 7450 | 7450 | 10 |
| 372 | 20231206 | 131300 | 2520705410 | 7450 | 7450 | 7450 | 7450 | 1 |
| 373 | 20231206 | 131200 | 2520697960 | 7430 | 7430 | 7430 | 7430 | 50 |
| 374 | 20231206 | 131100 | 2520326460 | 7430 | 7430 | 7430 | 7430 | 5 |
| 375 | 20231206 | 131000 | 2520289310 | 7430 | 7450 | 7450 | 7430 | 3558 |
| 376 | 20231206 | 130900 | 2493820140 | 7460 | 7470 | 7470 | 7460 | 16 |
| 377 | 20231206 | 130800 | 2493700690 | 7460 | 7460 | 7460 | 7460 | 117 |
| 378 | 20231206 | 130700 | 2492827870 | 7460 | 7460 | 7460 | 7460 | 394 |
| 379 | 20231206 | 130600 | 2489888630 | 7450 | 7450 | 7450 | 7450 | 0 |
| 380 | 20231206 | 130500 | 2489888630 | 7450 | 7450 | 7450 | 7450 | 11 |
| 381 | 20231206 | 130400 | 2489806680 | 7450 | 7450 | 7450 | 7450 | 0 |
| 382 | 20231206 | 130300 | 2489806680 | 7450 | 7450 | 7450 | 7450 | 0 |
| 383 | 20231206 | 130200 | 2489806680 | 7450 | 7450 | 7450 | 7450 | 103 |
| 384 | 20231206 | 130100 | 2489039330 | 7460 | 7460 | 7460 | 7450 | 221 |
| 385 | 20231206 | 130000 | 2487392670 | 7460 | 7460 | 7460 | 7460 | 105 |
| 386 | 20231206 | 125900 | 2486609370 | 7450 | 7450 | 7450 | 7450 | 201 |
| 387 | 20231206 | 125800 | 2485111920 | 7450 | 7450 | 7450 | 7450 | 1 |
| 388 | 20231206 | 125700 | 2485104470 | 7450 | 7460 | 7460 | 7450 | 52 |
| 389 | 20231206 | 125600 | 2484717050 | 7450 | 7460 | 7460 | 7450 | 101 |
| 390 | 20231206 | 125500 | 2483964590 | 7450 | 7450 | 7450 | 7450 | 99 |
| 391 | 20231206 | 125400 | 2483227040 | 7450 | 7440 | 7450 | 7440 | 748 |
| 392 | 20231206 | 125300 | 2477654640 | 7440 | 7440 | 7440 | 7440 | 387 |
| 393 | 20231206 | 125200 | 2474775360 | 7440 | 7440 | 7440 | 7440 | 27 |
| 394 | 20231206 | 125100 | 2474574480 | 7440 | 7440 | 7440 | 7440 | 13 |
| 395 | 20231206 | 125000 | 2474477760 | 7430 | 7420 | 7430 | 7420 | 253 |
| 396 | 20231206 | 124900 | 2472598330 | 7430 | 7430 | 7430 | 7430 | 0 |
| 397 | 20231206 | 124800 | 2472598330 | 7430 | 7420 | 7430 | 7420 | 543 |
| 398 | 20231206 | 124700 | 2468569240 | 7430 | 7430 | 7430 | 7430 | 3 |
| 399 | 20231206 | 124600 | 2468546950 | 7420 | 7420 | 7420 | 7420 | 10 |
| 400 | 20231206 | 124500 | 2468472750 | 7420 | 7430 | 7430 | 7420 | 1735 |
| 401 | 20231206 | 124400 | 2455598710 | 7430 | 7420 | 7430 | 7420 | 383 |
| 402 | 20231206 | 124300 | 2452754020 | 7430 | 7430 | 7430 | 7430 | 122 |
| 403 | 20231206 | 124200 | 2451847560 | 7430 | 7430 | 7430 | 7430 | 10 |
| 404 | 20231206 | 124100 | 2451773260 | 7420 | 7430 | 7430 | 7420 | 175 |
| 405 | 20231206 | 124000 | 2450474050 | 7430 | 7430 | 7430 | 7430 | 153 |
| 406 | 20231206 | 123900 | 2449337260 | 7430 | 7430 | 7430 | 7430 | 127 |
| 407 | 20231206 | 123800 | 2448393650 | 7440 | 7440 | 7440 | 7440 | 100 |
| 408 | 20231206 | 123700 | 2447649650 | 7440 | 7440 | 7440 | 7440 | 28 |
| 409 | 20231206 | 123600 | 2447441330 | 7430 | 7440 | 7440 | 7430 | 53 |
| 410 | 20231206 | 123500 | 2447047030 | 7440 | 7440 | 7440 | 7440 | 1 |
| 411 | 20231206 | 123400 | 2447039590 | 7430 | 7430 | 7430 | 7430 | 16 |
| 412 | 20231206 | 123300 | 2446920710 | 7430 | 7430 | 7430 | 7430 | 1 |
| 413 | 20231206 | 123200 | 2446913280 | 7430 | 7440 | 7440 | 7430 | 104 |
| 414 | 20231206 | 123100 | 2446140520 | 7430 | 7430 | 7430 | 7430 | 179 |
| 415 | 20231206 | 123000 | 2444810550 | 7430 | 7430 | 7430 | 7430 | 1 |
| 416 | 20231206 | 122900 | 2444803120 | 7430 | 7430 | 7430 | 7430 | 10 |
| 417 | 20231206 | 122800 | 2444728820 | 7420 | 7420 | 7420 | 7420 | 45 |
| 418 | 20231206 | 122700 | 2444394920 | 7420 | 7420 | 7420 | 7420 | 13 |
| 419 | 20231206 | 122600 | 2444298460 | 7420 | 7420 | 7420 | 7420 | 60 |
| 420 | 20231206 | 122500 | 2443853260 | 7430 | 7420 | 7430 | 7420 | 134 |
| 421 | 20231206 | 122400 | 2442858940 | 7420 | 7420 | 7420 | 7420 | 0 |
| 422 | 20231206 | 122300 | 2442858940 | 7420 | 7420 | 7420 | 7420 | 5 |
| 423 | 20231206 | 122200 | 2442821840 | 7420 | 7420 | 7420 | 7420 | 0 |
| 424 | 20231206 | 122100 | 2442821840 | 7420 | 7420 | 7420 | 7420 | 0 |
| 425 | 20231206 | 122000 | 2442821840 | 7420 | 7420 | 7420 | 7420 | 0 |
| 426 | 20231206 | 121900 | 2442821840 | 7420 | 7420 | 7420 | 7420 | 0 |
| 427 | 20231206 | 121800 | 2442821840 | 7420 | 7420 | 7420 | 7420 | 746 |
| 428 | 20231206 | 121700 | 2437286520 | 7420 | 7430 | 7430 | 7420 | 100 |
| 429 | 20231206 | 121600 | 2436544170 | 7420 | 7430 | 7440 | 7420 | 581 |
| 430 | 20231206 | 121500 | 2432231970 | 7430 | 7440 | 7440 | 7430 | 422 |
| 431 | 20231206 | 121400 | 2429096290 | 7440 | 7440 | 7440 | 7440 | 0 |
| 432 | 20231206 | 121300 | 2429096290 | 7440 | 7430 | 7440 | 7430 | 13 |
| 433 | 20231206 | 121200 | 2428999670 | 7450 | 7440 | 7450 | 7430 | 377 |
| 434 | 20231206 | 121100 | 2426195260 | 7440 | 7440 | 7440 | 7440 | 235 |
| 435 | 20231206 | 121000 | 2424446860 | 7440 | 7440 | 7440 | 7440 | 130 |
| 436 | 20231206 | 120900 | 2423479660 | 7440 | 7440 | 7440 | 7440 | 772 |
| 437 | 20231206 | 120800 | 2417735980 | 7430 | 7430 | 7430 | 7430 | 160 |
| 438 | 20231206 | 120700 | 2416547180 | 7420 | 7420 | 7430 | 7420 | 446 |
| 439 | 20231206 | 120600 | 2413235980 | 7420 | 7420 | 7420 | 7420 | 128 |
| 440 | 20231206 | 120500 | 2412286220 | 7420 | 7420 | 7420 | 7420 | 30 |
| 441 | 20231206 | 120400 | 2412063620 | 7420 | 7420 | 7420 | 7420 | 172 |
| 442 | 20231206 | 120300 | 2410787380 | 7420 | 7420 | 7430 | 7420 | 324 |
| 443 | 20231206 | 120200 | 2408383290 | 7420 | 7420 | 7420 | 7420 | 161 |
| 444 | 20231206 | 120100 | 2407188670 | 7420 | 7420 | 7420 | 7420 | 732 |
| 445 | 20231206 | 120000 | 2401757230 | 7430 | 7430 | 7430 | 7430 | 15 |
| 446 | 20231206 | 115900 | 2401645780 | 7430 | 7430 | 7430 | 7430 | 5 |
| 447 | 20231206 | 115800 | 2401608630 | 7440 | 7440 | 7440 | 7440 | 16 |
| 448 | 20231206 | 115700 | 2401489590 | 7440 | 7440 | 7440 | 7440 | 501 |
| 449 | 20231206 | 115600 | 2397762150 | 7450 | 7450 | 7450 | 7450 | 0 |
| 450 | 20231206 | 115500 | 2397762150 | 7450 | 7450 | 7450 | 7450 | 469 |
| 451 | 20231206 | 115400 | 2394268100 | 7450 | 7470 | 7470 | 7450 | 957 |
| 452 | 20231206 | 115300 | 2387124300 | 7470 | 7460 | 7490 | 7460 | 2604 |
| 453 | 20231206 | 115200 | 2367659390 | 7450 | 7450 | 7450 | 7450 | 45 |
| 454 | 20231206 | 115100 | 2367324140 | 7450 | 7450 | 7450 | 7450 | 95 |
| 455 | 20231206 | 115000 | 2366616390 | 7440 | 7440 | 7440 | 7440 | 710 |
| 456 | 20231206 | 114900 | 2361333990 | 7420 | 7420 | 7420 | 7420 | 450 |
| 457 | 20231206 | 114800 | 2357994990 | 7420 | 7430 | 7430 | 7420 | 600 |
| 458 | 20231206 | 114700 | 2353540840 | 7440 | 7450 | 7450 | 7430 | 638 |
| 459 | 20231206 | 114600 | 2348795900 | 7440 | 7440 | 7440 | 7430 | 137 |
| 460 | 20231206 | 114500 | 2347776670 | 7430 | 7430 | 7430 | 7430 | 224 |
| 461 | 20231206 | 114400 | 2346112350 | 7430 | 7440 | 7440 | 7430 | 8 |
| 462 | 20231206 | 114300 | 2346052850 | 7440 | 7440 | 7440 | 7430 | 20 |
| 463 | 20231206 | 114200 | 2345904060 | 7440 | 7440 | 7440 | 7440 | 4 |
| 464 | 20231206 | 114100 | 2345874300 | 7440 | 7440 | 7440 | 7440 | 12 |
| 465 | 20231206 | 114000 | 2345785020 | 7420 | 7420 | 7430 | 7420 | 435 |
| 466 | 20231206 | 113900 | 2342556820 | 7420 | 7420 | 7420 | 7420 | 5 |
| 467 | 20231206 | 113800 | 2342519720 | 7430 | 7420 | 7430 | 7420 | 535 |
| 468 | 20231206 | 113700 | 2338549730 | 7410 | 7410 | 7410 | 7410 | 23 |
| 469 | 20231206 | 113600 | 2338379300 | 7410 | 7410 | 7410 | 7410 | 0 |
| 470 | 20231206 | 113500 | 2338379300 | 7410 | 7420 | 7420 | 7410 | 500 |
| 471 | 20231206 | 113400 | 2334671840 | 7440 | 7430 | 7440 | 7430 | 590 |
| 472 | 20231206 | 113300 | 2330288040 | 7420 | 7420 | 7420 | 7420 | 708 |
| 473 | 20231206 | 113200 | 2325034680 | 7410 | 7420 | 7420 | 7410 | 2248 |
| 474 | 20231206 | 113100 | 2308374620 | 7420 | 7420 | 7420 | 7420 | 249 |
| 475 | 20231206 | 113000 | 2306527040 | 7420 | 7430 | 7430 | 7420 | 1042 |
| 476 | 20231206 | 112900 | 2298793280 | 7430 | 7430 | 7430 | 7430 | 782 |
| 477 | 20231206 | 112800 | 2292983020 | 7430 | 7440 | 7440 | 7430 | 1701 |
| 478 | 20231206 | 112700 | 2280338670 | 7440 | 7440 | 7440 | 7440 | 1294 |
| 479 | 20231206 | 112600 | 2270711310 | 7440 | 7450 | 7450 | 7440 | 118 |
| 480 | 20231206 | 112500 | 2269833210 | 7450 | 7450 | 7450 | 7450 | 44 |
| 481 | 20231206 | 112400 | 2269505410 | 7450 | 7450 | 7450 | 7450 | 78 |
| 482 | 20231206 | 112300 | 2268924310 | 7450 | 7450 | 7450 | 7450 | 565 |
| 483 | 20231206 | 112200 | 2264715060 | 7450 | 7460 | 7460 | 7450 | 978 |
| 484 | 20231206 | 112100 | 2257428910 | 7460 | 7470 | 7470 | 7460 | 905 |
| 485 | 20231206 | 112000 | 2250676190 | 7470 | 7480 | 7480 | 7470 | 243 |
| 486 | 20231206 | 111900 | 2248860130 | 7470 | 7460 | 7470 | 7460 | 381 |
| 487 | 20231206 | 111800 | 2246014160 | 7460 | 7480 | 7480 | 7460 | 640 |
| 488 | 20231206 | 111700 | 2241236810 | 7470 | 7480 | 7480 | 7470 | 734 |
| 489 | 20231206 | 111600 | 2235753580 | 7470 | 7470 | 7470 | 7470 | 482 |
| 490 | 20231206 | 111500 | 2232153040 | 7470 | 7480 | 7480 | 7470 | 901 |
| 491 | 20231206 | 111400 | 2225413570 | 7470 | 7470 | 7470 | 7470 | 1272 |
| 492 | 20231206 | 111300 | 2215911730 | 7460 | 7460 | 7460 | 7450 | 1138 |
| 493 | 20231206 | 111200 | 2207422420 | 7460 | 7440 | 7460 | 7440 | 84 |
| 494 | 20231206 | 111100 | 2206797380 | 7440 | 7450 | 7450 | 7440 | 616 |
| 495 | 20231206 | 111000 | 2202208190 | 7450 | 7450 | 7450 | 7450 | 0 |
| 496 | 20231206 | 110900 | 2202208190 | 7450 | 7450 | 7450 | 7450 | 19 |
| 497 | 20231206 | 110800 | 2202066640 | 7440 | 7430 | 7450 | 7430 | 1309 |
| 498 | 20231206 | 110700 | 2192331320 | 7430 | 7430 | 7430 | 7430 | 382 |
| 499 | 20231206 | 110600 | 2189493060 | 7430 | 7430 | 7430 | 7430 | 1356 |
| 500 | 20231206 | 110500 | 2179417980 | 7430 | 7440 | 7440 | 7430 | 106 |
| 501 | 20231206 | 110400 | 2178629690 | 7440 | 7440 | 7440 | 7430 | 708 |
| 502 | 20231206 | 110300 | 2173363520 | 7430 | 7440 | 7440 | 7430 | 504 |
| 503 | 20231206 | 110200 | 2169614930 | 7430 | 7440 | 7440 | 7430 | 1045 |
| 504 | 20231206 | 110100 | 2161844130 | 7440 | 7440 | 7450 | 7440 | 142 |
| 505 | 20231206 | 110000 | 2160787640 | 7440 | 7450 | 7460 | 7440 | 3238 |
| 506 | 20231206 | 105900 | 2136676500 | 7440 | 7450 | 7450 | 7440 | 1163 |
| 507 | 20231206 | 105800 | 2128015420 | 7440 | 7470 | 7470 | 7440 | 978 |
| 508 | 20231206 | 105700 | 2120724440 | 7470 | 7470 | 7470 | 7470 | 151 |
| 509 | 20231206 | 105600 | 2119596470 | 7460 | 7450 | 7460 | 7450 | 1280 |
| 510 | 20231206 | 105500 | 2110060420 | 7470 | 7450 | 7470 | 7450 | 709 |
| 511 | 20231206 | 105400 | 2104769920 | 7450 | 7430 | 7470 | 7430 | 3051 |
| 512 | 20231206 | 105300 | 2082015890 | 7450 | 7460 | 7460 | 7430 | 3648 |
| 513 | 20231206 | 105200 | 2054855120 | 7460 | 7470 | 7490 | 7460 | 1208 |
| 514 | 20231206 | 105100 | 2045838120 | 7460 | 7510 | 7510 | 7460 | 2495 |
| 515 | 20231206 | 105000 | 2027170090 | 7500 | 7490 | 7540 | 7490 | 10531 |
| 516 | 20231206 | 104900 | 1947991100 | 7490 | 7500 | 7520 | 7480 | 5637 |
| 517 | 20231206 | 104800 | 1905703140 | 7520 | 7480 | 7580 | 7480 | 26017 |
| 518 | 20231206 | 104700 | 1709207260 | 7480 | 7440 | 7480 | 7440 | 5441 |
| 519 | 20231206 | 104600 | 1668553150 | 7440 | 7460 | 7480 | 7440 | 1526 |
| 520 | 20231206 | 104500 | 1657162910 | 7480 | 7480 | 7490 | 7460 | 9128 |
| 521 | 20231206 | 104400 | 1588889290 | 7480 | 7480 | 7500 | 7480 | 31855 |
| 522 | 20231206 | 104300 | 1350526500 | 7480 | 7460 | 7500 | 7450 | 22882 |
| 523 | 20231206 | 104200 | 1179374070 | 7460 | 7500 | 7500 | 7430 | 3036 |
| 524 | 20231206 | 104100 | 1156733990 | 7520 | 7470 | 7520 | 7430 | 15480 |
| 525 | 20231206 | 104000 | 1041039120 | 7450 | 7410 | 7530 | 7410 | 32555 |
| 526 | 20231206 | 103900 | 797732070 | 7410 | 7380 | 7450 | 7370 | 18644 |
| 527 | 20231206 | 103800 | 659464160 | 7380 | 7330 | 7400 | 7320 | 7470 |
| 528 | 20231206 | 103700 | 604347250 | 7330 | 7370 | 7390 | 7320 | 2272 |
| 529 | 20231206 | 103600 | 587624760 | 7380 | 7360 | 7400 | 7330 | 7855 |
| 530 | 20231206 | 103500 | 529713780 | 7360 | 7250 | 7380 | 7250 | 14919 |
| 531 | 20231206 | 103400 | 420272310 | 7230 | 7230 | 7230 | 7230 | 80 |
| 532 | 20231206 | 103300 | 419693910 | 7230 | 7250 | 7250 | 7230 | 1464 |
| 533 | 20231206 | 103200 | 409095690 | 7250 | 7260 | 7260 | 7250 | 24 |
| 534 | 20231206 | 103100 | 408921460 | 7250 | 7250 | 7250 | 7250 | 205 |
| 535 | 20231206 | 103000 | 407435210 | 7260 | 7260 | 7260 | 7260 | 5 |
| 536 | 20231206 | 102900 | 407398910 | 7250 | 7250 | 7250 | 7250 | 0 |
| 537 | 20231206 | 102800 | 407398910 | 7250 | 7260 | 7260 | 7250 | 101 |
| 538 | 20231206 | 102700 | 406665660 | 7260 | 7260 | 7260 | 7260 | 35 |
| 539 | 20231206 | 102600 | 406411560 | 7250 | 7250 | 7250 | 7250 | 0 |
| 540 | 20231206 | 102500 | 406411560 | 7250 | 7250 | 7250 | 7250 | 2 |
| 541 | 20231206 | 102400 | 406397060 | 7250 | 7250 | 7250 | 7250 | 1031 |
| 542 | 20231206 | 102300 | 398922310 | 7250 | 7250 | 7250 | 7250 | 50 |
| 543 | 20231206 | 102200 | 398559810 | 7250 | 7250 | 7260 | 7250 | 620 |
| 544 | 20231206 | 102100 | 394064710 | 7260 | 7260 | 7260 | 7260 | 137 |
| 545 | 20231206 | 102000 | 393070090 | 7260 | 7260 | 7260 | 7260 | 405 |
| 546 | 20231206 | 101900 | 390129790 | 7260 | 7270 | 7270 | 7260 | 122 |
| 547 | 20231206 | 101800 | 389243960 | 7270 | 7280 | 7280 | 7270 | 2 |
| 548 | 20231206 | 101700 | 389229410 | 7270 | 7270 | 7270 | 7270 | 0 |
| 549 | 20231206 | 101600 | 389229410 | 7270 | 7270 | 7270 | 7270 | 300 |
| 550 | 20231206 | 101500 | 387048410 | 7280 | 7290 | 7290 | 7280 | 238 |
| 551 | 20231206 | 101400 | 385314770 | 7290 | 7280 | 7290 | 7280 | 258 |
| 552 | 20231206 | 101300 | 383436040 | 7280 | 7270 | 7280 | 7270 | 1200 |
| 553 | 20231206 | 101200 | 374710040 | 7270 | 7270 | 7270 | 7270 | 1002 |
| 554 | 20231206 | 101100 | 367425500 | 7280 | 7270 | 7280 | 7270 | 685 |
| 555 | 20231206 | 101000 | 362445050 | 7270 | 7270 | 7270 | 7270 | 0 |
| 556 | 20231206 | 100900 | 362445050 | 7270 | 7270 | 7270 | 7270 | 1 |
| 557 | 20231206 | 100800 | 362437780 | 7270 | 7270 | 7270 | 7270 | 202 |
| 558 | 20231206 | 100700 | 360969240 | 7270 | 7270 | 7270 | 7270 | 20 |
| 559 | 20231206 | 100600 | 360823840 | 7270 | 7260 | 7270 | 7250 | 1146 |
| 560 | 20231206 | 100500 | 352503570 | 7270 | 7260 | 7270 | 7260 | 118 |
| 561 | 20231206 | 100400 | 351646740 | 7270 | 7260 | 7270 | 7260 | 61 |
| 562 | 20231206 | 100300 | 351203490 | 7250 | 7250 | 7250 | 7250 | 519 |
| 563 | 20231206 | 100200 | 347440740 | 7250 | 7250 | 7250 | 7250 | 19 |
| 564 | 20231206 | 100100 | 347302990 | 7250 | 7230 | 7250 | 7230 | 826 |
| 565 | 20231206 | 100000 | 341322350 | 7240 | 7230 | 7240 | 7230 | 42 |
| 566 | 20231206 | 095900 | 341018440 | 7230 | 7240 | 7240 | 7230 | 200 |
| 567 | 20231206 | 095800 | 339572430 | 7230 | 7230 | 7230 | 7230 | 111 |
| 568 | 20231206 | 095700 | 338769900 | 7220 | 7220 | 7220 | 7220 | 96 |
| 569 | 20231206 | 095600 | 338076780 | 7220 | 7210 | 7220 | 7210 | 722 |
| 570 | 20231206 | 095500 | 332871110 | 7220 | 7240 | 7240 | 7220 | 9251 |
| 571 | 20231206 | 095400 | 266011340 | 7240 | 7240 | 7240 | 7240 | 1 |
| 572 | 20231206 | 095300 | 266004100 | 7230 | 7240 | 7240 | 7230 | 141 |
| 573 | 20231206 | 095200 | 264983280 | 7240 | 7230 | 7240 | 7230 | 212 |
| 574 | 20231206 | 095100 | 263448620 | 7230 | 7240 | 7240 | 7230 | 22 |
| 575 | 20231206 | 095000 | 263289540 | 7230 | 7220 | 7230 | 7220 | 610 |
| 576 | 20231206 | 094900 | 258880040 | 7240 | 7240 | 7240 | 7240 | 8 |
| 577 | 20231206 | 094800 | 258822120 | 7220 | 7230 | 7230 | 7220 | 154 |
| 578 | 20231206 | 094700 | 257710030 | 7220 | 7240 | 7240 | 7220 | 3567 |
| 579 | 20231206 | 094600 | 231944700 | 7230 | 7240 | 7240 | 7230 | 680 |
| 580 | 20231206 | 094500 | 227028030 | 7240 | 7240 | 7240 | 7240 | 25 |
| 581 | 20231206 | 094400 | 226847030 | 7240 | 7230 | 7240 | 7230 | 371 |
| 582 | 20231206 | 094300 | 224164480 | 7240 | 7230 | 7240 | 7230 | 230 |
| 583 | 20231206 | 094200 | 222499400 | 7230 | 7230 | 7240 | 7230 | 1472 |
| 584 | 20231206 | 094100 | 211849310 | 7240 | 7240 | 7240 | 7240 | 300 |
| 585 | 20231206 | 094000 | 209677310 | 7240 | 7250 | 7250 | 7240 | 2408 |
| 586 | 20231206 | 093900 | 192239670 | 7270 | 7250 | 7270 | 7250 | 510 |
| 587 | 20231206 | 093800 | 188540340 | 7250 | 7250 | 7250 | 7250 | 38 |
| 588 | 20231206 | 093700 | 188264840 | 7240 | 7250 | 7250 | 7230 | 61 |
| 589 | 20231206 | 093600 | 187823080 | 7230 | 7260 | 7260 | 7230 | 4462 |
| 590 | 20231206 | 093500 | 155497650 | 7260 | 7260 | 7260 | 7260 | 11 |
| 591 | 20231206 | 093400 | 155417790 | 7250 | 7260 | 7260 | 7250 | 110 |
| 592 | 20231206 | 093300 | 154620140 | 7260 | 7260 | 7260 | 7260 | 570 |
| 593 | 20231206 | 093200 | 150481940 | 7260 | 7260 | 7260 | 7250 | 506 |
| 594 | 20231206 | 093100 | 146808390 | 7260 | 7260 | 7260 | 7260 | 1545 |
| 595 | 20231206 | 093000 | 135591690 | 7260 | 7260 | 7260 | 7260 | 21 |
| 596 | 20231206 | 092900 | 135439230 | 7270 | 7270 | 7270 | 7260 | 258 |
| 597 | 20231206 | 092800 | 133565040 | 7280 | 7280 | 7280 | 7280 | 151 |
| 598 | 20231206 | 092700 | 132465760 | 7270 | 7280 | 7280 | 7270 | 860 |
| 599 | 20231206 | 092600 | 126213550 | 7280 | 7280 | 7280 | 7280 | 50 |
| 600 | 20231206 | 092500 | 125849550 | 7290 | 7280 | 7290 | 7280 | 438 |
| 601 | 20231206 | 092400 | 122657490 | 7280 | 7270 | 7280 | 7270 | 17 |
| 602 | 20231206 | 092300 | 122533790 | 7270 | 7280 | 7290 | 7270 | 265 |
| 603 | 20231206 | 092200 | 120603280 | 7280 | 7270 | 7280 | 7270 | 60 |
| 604 | 20231206 | 092100 | 120166760 | 7270 | 7260 | 7270 | 7250 | 854 |
| 605 | 20231206 | 092000 | 113960780 | 7270 | 7270 | 7270 | 7270 | 185 |
| 606 | 20231206 | 091900 | 112615830 | 7260 | 7260 | 7260 | 7260 | 628 |
| 607 | 20231206 | 091800 | 108056550 | 7270 | 7270 | 7270 | 7270 | 157 |
| 608 | 20231206 | 091700 | 106915160 | 7270 | 7260 | 7270 | 7260 | 1120 |
| 609 | 20231206 | 091600 | 98775000 | 7260 | 7260 | 7260 | 7250 | 1386 |
| 610 | 20231206 | 091500 | 88717640 | 7260 | 7260 | 7260 | 7260 | 99 |
| 611 | 20231206 | 091400 | 87998900 | 7260 | 7270 | 7270 | 7260 | 606 |
| 612 | 20231206 | 091300 | 83599250 | 7270 | 7290 | 7290 | 7270 | 1377 |
| 613 | 20231206 | 091200 | 73582840 | 7290 | 7280 | 7290 | 7280 | 258 |
| 614 | 20231206 | 091100 | 71703990 | 7290 | 7290 | 7290 | 7290 | 13 |
| 615 | 20231206 | 091000 | 71609220 | 7290 | 7290 | 7290 | 7290 | 92 |
| 616 | 20231206 | 090900 | 70938540 | 7290 | 7270 | 7290 | 7270 | 1671 |
| 617 | 20231206 | 090800 | 58789490 | 7270 | 7280 | 7280 | 7270 | 240 |
| 618 | 20231206 | 090700 | 57044390 | 7280 | 7280 | 7280 | 7260 | 707 |
| 619 | 20231206 | 090600 | 51911310 | 7280 | 7260 | 7280 | 7260 | 545 |
| 620 | 20231206 | 090500 | 47953960 | 7270 | 7280 | 7280 | 7270 | 398 |
| 621 | 20231206 | 090400 | 45059870 | 7270 | 7280 | 7280 | 7270 | 1453 |
| 622 | 20231206 | 090300 | 34482820 | 7280 | 7290 | 7290 | 7280 | 792 |
| 623 | 20231206 | 090200 | 28716060 | 7280 | 7280 | 7280 | 7280 | 159 |
| 624 | 20231206 | 090100 | 27558540 | 7270 | 7270 | 7290 | 7270 | 2111 |
| 625 | 20231206 | 090000 | 12206100 | 7260 | 7250 | 7330 | 7250 | 1681 |