30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 4772 |
| 3 | 20231206 | 190700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 4 | 20231206 | 190600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 5 | 20231206 | 190500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 6 | 20231206 | 190400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 7 | 20231206 | 190300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 8 | 20231206 | 190200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 9 | 20231206 | 190100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 10 | 20231206 | 190000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 11 | 20231206 | 185900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 12 | 20231206 | 185800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 13 | 20231206 | 185700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 14 | 20231206 | 185600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 15 | 20231206 | 185500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 16 | 20231206 | 185400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 17 | 20231206 | 185300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 18 | 20231206 | 185200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 19 | 20231206 | 185100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 20 | 20231206 | 185000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 21 | 20231206 | 184900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 22 | 20231206 | 184800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 23 | 20231206 | 184700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 24 | 20231206 | 184600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 25 | 20231206 | 184500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 26 | 20231206 | 184400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 27 | 20231206 | 184300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 28 | 20231206 | 184200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 29 | 20231206 | 184100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 30 | 20231206 | 184000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 31 | 20231206 | 183900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 32 | 20231206 | 183800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 4772 |
| 33 | 20231206 | 183700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 34 | 20231206 | 183600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 35 | 20231206 | 183500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 36 | 20231206 | 183400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 37 | 20231206 | 183300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 38 | 20231206 | 183200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 39 | 20231206 | 183100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 40 | 20231206 | 183000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 41 | 20231206 | 182900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 42 | 20231206 | 182800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 43 | 20231206 | 182700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 44 | 20231206 | 182600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 45 | 20231206 | 182500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 46 | 20231206 | 182400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 47 | 20231206 | 182300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 48 | 20231206 | 182200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 49 | 20231206 | 182100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 50 | 20231206 | 182000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 51 | 20231206 | 181900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 52 | 20231206 | 181800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 53 | 20231206 | 181700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 54 | 20231206 | 181600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 55 | 20231206 | 181500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 56 | 20231206 | 181400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 57 | 20231206 | 181300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 58 | 20231206 | 181200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 59 | 20231206 | 181100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 60 | 20231206 | 181000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 61 | 20231206 | 180900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 62 | 20231206 | 180800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 4772 |
| 63 | 20231206 | 180700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 64 | 20231206 | 180600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 65 | 20231206 | 180500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 66 | 20231206 | 180400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 67 | 20231206 | 180300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 68 | 20231206 | 180200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 69 | 20231206 | 180100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 70 | 20231206 | 180000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 71 | 20231206 | 175900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 72 | 20231206 | 175800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 73 | 20231206 | 175700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 74 | 20231206 | 175600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 75 | 20231206 | 175500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 76 | 20231206 | 175400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 77 | 20231206 | 175300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 78 | 20231206 | 175200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 79 | 20231206 | 175100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 80 | 20231206 | 175000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 81 | 20231206 | 174900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 82 | 20231206 | 174800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 83 | 20231206 | 174700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 84 | 20231206 | 174600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 85 | 20231206 | 174500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 86 | 20231206 | 174400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 87 | 20231206 | 174300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 88 | 20231206 | 174200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 89 | 20231206 | 174100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 90 | 20231206 | 174000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 91 | 20231206 | 173900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 92 | 20231206 | 173800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 4772 |
| 93 | 20231206 | 173700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 94 | 20231206 | 173600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 95 | 20231206 | 173500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 96 | 20231206 | 173400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 97 | 20231206 | 173300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 98 | 20231206 | 173200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 99 | 20231206 | 173100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 100 | 20231206 | 173000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 101 | 20231206 | 172900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 102 | 20231206 | 172800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 103 | 20231206 | 172700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 104 | 20231206 | 172600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 105 | 20231206 | 172500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 106 | 20231206 | 172400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 107 | 20231206 | 172300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 108 | 20231206 | 172200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 109 | 20231206 | 172100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 110 | 20231206 | 172000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 111 | 20231206 | 171900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 112 | 20231206 | 171800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 113 | 20231206 | 171700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 114 | 20231206 | 171600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 115 | 20231206 | 171500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 116 | 20231206 | 171400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 117 | 20231206 | 171300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 118 | 20231206 | 171200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 119 | 20231206 | 171100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 120 | 20231206 | 171000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 121 | 20231206 | 170900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 122 | 20231206 | 170800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 4772 |
| 123 | 20231206 | 170700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 124 | 20231206 | 170600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 125 | 20231206 | 170500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 126 | 20231206 | 170400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 127 | 20231206 | 170300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 128 | 20231206 | 170200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 129 | 20231206 | 170100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 130 | 20231206 | 170000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 131 | 20231206 | 165900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 132 | 20231206 | 165800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 133 | 20231206 | 165700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 134 | 20231206 | 165600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 135 | 20231206 | 165500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 136 | 20231206 | 165400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 137 | 20231206 | 165300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 138 | 20231206 | 165200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 139 | 20231206 | 165100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 140 | 20231206 | 165000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 141 | 20231206 | 164900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 142 | 20231206 | 164800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 143 | 20231206 | 164700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 144 | 20231206 | 164600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 145 | 20231206 | 164500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 146 | 20231206 | 164400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 147 | 20231206 | 164300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 148 | 20231206 | 164200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 149 | 20231206 | 164100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 150 | 20231206 | 164000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 151 | 20231206 | 163900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 152 | 20231206 | 163800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 4772 |
| 153 | 20231206 | 163700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 154 | 20231206 | 163600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 155 | 20231206 | 163500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 156 | 20231206 | 163400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 157 | 20231206 | 163300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 158 | 20231206 | 163200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 159 | 20231206 | 163100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 160 | 20231206 | 163000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 161 | 20231206 | 162900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 162 | 20231206 | 162800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 163 | 20231206 | 162700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 164 | 20231206 | 162600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 165 | 20231206 | 162500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 166 | 20231206 | 162400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 167 | 20231206 | 162300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 168 | 20231206 | 162200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 169 | 20231206 | 162100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 170 | 20231206 | 162000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 171 | 20231206 | 161900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 172 | 20231206 | 161800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 173 | 20231206 | 161700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 174 | 20231206 | 161600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 175 | 20231206 | 161500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 176 | 20231206 | 161400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 177 | 20231206 | 161300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 178 | 20231206 | 161200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 179 | 20231206 | 161100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 180 | 20231206 | 161000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 181 | 20231206 | 160900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 182 | 20231206 | 160800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 4772 |
| 183 | 20231206 | 160700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 184 | 20231206 | 160600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 185 | 20231206 | 160500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 186 | 20231206 | 160400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 187 | 20231206 | 160300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 188 | 20231206 | 160200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 189 | 20231206 | 160100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 190 | 20231206 | 160000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 191 | 20231206 | 155900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 192 | 20231206 | 155800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 193 | 20231206 | 155700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 194 | 20231206 | 155600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 195 | 20231206 | 155500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 196 | 20231206 | 155400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 197 | 20231206 | 155300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 198 | 20231206 | 155200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 199 | 20231206 | 155100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 200 | 20231206 | 155000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 201 | 20231206 | 154900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 202 | 20231206 | 154800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 203 | 20231206 | 154700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 204 | 20231206 | 154600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 205 | 20231206 | 154500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 206 | 20231206 | 154400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 207 | 20231206 | 154300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 208 | 20231206 | 154200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 209 | 20231206 | 154100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 210 | 20231206 | 154000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 211 | 20231206 | 153900 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 212 | 20231206 | 153800 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 4772 |
| 213 | 20231206 | 153700 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 214 | 20231206 | 153600 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 215 | 20231206 | 153500 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 216 | 20231206 | 153400 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 217 | 20231206 | 153300 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 218 | 20231206 | 153200 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 219 | 20231206 | 153100 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 0 |
| 220 | 20231206 | 153000 | 2111573450 | 8990 | 8990 | 8990 | 8990 | 4772 |
| 221 | 20231206 | 152900 | 2068673170 | 9020 | 9020 | 9020 | 9020 | 0 |
| 222 | 20231206 | 152800 | 2068673170 | 9020 | 9020 | 9020 | 9020 | 0 |
| 223 | 20231206 | 152700 | 2068673170 | 9020 | 9020 | 9020 | 9020 | 0 |
| 224 | 20231206 | 152600 | 2068673170 | 9020 | 9020 | 9020 | 9020 | 0 |
| 225 | 20231206 | 152500 | 2068673170 | 9020 | 9020 | 9020 | 9020 | 0 |
| 226 | 20231206 | 152400 | 2068673170 | 9020 | 9020 | 9020 | 9020 | 0 |
| 227 | 20231206 | 152300 | 2068673170 | 9020 | 9020 | 9020 | 9020 | 0 |
| 228 | 20231206 | 152200 | 2068673170 | 9020 | 9020 | 9020 | 9020 | 0 |
| 229 | 20231206 | 152100 | 2068673170 | 9020 | 9020 | 9020 | 9020 | 0 |
| 230 | 20231206 | 152000 | 2068673170 | 9020 | 9020 | 9020 | 9020 | 0 |
| 231 | 20231206 | 151900 | 2068673170 | 9020 | 9020 | 9020 | 8950 | 1741 |
| 232 | 20231206 | 151800 | 2053022190 | 8960 | 9080 | 9080 | 8950 | 19633 |
| 233 | 20231206 | 151700 | 1875874760 | 9080 | 9090 | 9100 | 9080 | 1491 |
| 234 | 20231206 | 151600 | 1862334650 | 9090 | 9090 | 9090 | 9090 | 38 |
| 235 | 20231206 | 151500 | 1861989230 | 9100 | 9100 | 9100 | 9090 | 342 |
| 236 | 20231206 | 151400 | 1858878350 | 9100 | 9100 | 9100 | 9090 | 318 |
| 237 | 20231206 | 151300 | 1855986600 | 9100 | 9090 | 9100 | 9090 | 374 |
| 238 | 20231206 | 151200 | 1852583230 | 9090 | 9090 | 9090 | 9090 | 0 |
| 239 | 20231206 | 151100 | 1852583230 | 9090 | 9110 | 9110 | 9090 | 254 |
| 240 | 20231206 | 151000 | 1850273760 | 9110 | 9090 | 9110 | 9090 | 97 |
| 241 | 20231206 | 150900 | 1849390150 | 9090 | 9110 | 9110 | 9090 | 124 |
| 242 | 20231206 | 150800 | 1848260910 | 9100 | 9110 | 9110 | 9100 | 565 |
| 243 | 20231206 | 150700 | 1843117580 | 9100 | 9090 | 9100 | 9080 | 187 |
| 244 | 20231206 | 150600 | 1841416990 | 9090 | 9090 | 9090 | 9090 | 0 |
| 245 | 20231206 | 150500 | 1841416990 | 9090 | 9090 | 9090 | 9090 | 19 |
| 246 | 20231206 | 150400 | 1841244280 | 9100 | 9090 | 9100 | 9090 | 28 |
| 247 | 20231206 | 150300 | 1840989500 | 9090 | 9090 | 9090 | 9090 | 74 |
| 248 | 20231206 | 150200 | 1840316840 | 9090 | 9090 | 9090 | 9090 | 0 |
| 249 | 20231206 | 150100 | 1840316840 | 9090 | 9090 | 9090 | 9090 | 50 |
| 250 | 20231206 | 150000 | 1839862340 | 9070 | 9060 | 9070 | 9060 | 194 |
| 251 | 20231206 | 145900 | 1838102860 | 9060 | 9080 | 9080 | 9060 | 1419 |
| 252 | 20231206 | 145800 | 1825228690 | 9120 | 9090 | 9120 | 9080 | 103 |
| 253 | 20231206 | 145700 | 1824293350 | 9080 | 9080 | 9080 | 9080 | 1475 |
| 254 | 20231206 | 145600 | 1810900350 | 9080 | 9080 | 9080 | 9070 | 1692 |
| 255 | 20231206 | 145500 | 1795541990 | 9110 | 9110 | 9110 | 9110 | 11 |
| 256 | 20231206 | 145400 | 1795441780 | 9120 | 9080 | 9120 | 9080 | 886 |
| 257 | 20231206 | 145300 | 1787365710 | 9070 | 9060 | 9070 | 9060 | 215 |
| 258 | 20231206 | 145200 | 1785416200 | 9080 | 9090 | 9090 | 9080 | 1255 |
| 259 | 20231206 | 145100 | 1774018250 | 9100 | 9100 | 9100 | 9100 | 647 |
| 260 | 20231206 | 145000 | 1768130550 | 9100 | 9150 | 9150 | 9100 | 3214 |
| 261 | 20231206 | 144900 | 1738779010 | 9150 | 9150 | 9150 | 9140 | 668 |
| 262 | 20231206 | 144800 | 1732666820 | 9150 | 9140 | 9150 | 9140 | 295 |
| 263 | 20231206 | 144700 | 1729968170 | 9120 | 9150 | 9150 | 9120 | 73 |
| 264 | 20231206 | 144600 | 1729302050 | 9150 | 9120 | 9150 | 9120 | 418 |
| 265 | 20231206 | 144500 | 1725482190 | 9120 | 9110 | 9120 | 9110 | 131 |
| 266 | 20231206 | 144400 | 1724287480 | 9100 | 9100 | 9100 | 9100 | 99 |
| 267 | 20231206 | 144300 | 1723386580 | 9100 | 9100 | 9100 | 9100 | 0 |
| 268 | 20231206 | 144200 | 1723386580 | 9100 | 9100 | 9100 | 9100 | 1 |
| 269 | 20231206 | 144100 | 1723377480 | 9110 | 9110 | 9110 | 9110 | 984 |
| 270 | 20231206 | 144000 | 1714413240 | 9110 | 9120 | 9120 | 9110 | 1002 |
| 271 | 20231206 | 143900 | 1705285000 | 9110 | 9110 | 9120 | 9110 | 3532 |
| 272 | 20231206 | 143800 | 1673107470 | 9080 | 9060 | 9080 | 9060 | 783 |
| 273 | 20231206 | 143700 | 1666006530 | 9070 | 9070 | 9080 | 9070 | 94 |
| 274 | 20231206 | 143600 | 1665153930 | 9060 | 9060 | 9060 | 9050 | 302 |
| 275 | 20231206 | 143500 | 1662419820 | 9060 | 9060 | 9060 | 9060 | 986 |
| 276 | 20231206 | 143400 | 1653486660 | 9070 | 9080 | 9080 | 9070 | 1400 |
| 277 | 20231206 | 143300 | 1640776660 | 9070 | 9080 | 9110 | 9070 | 1234 |
| 278 | 20231206 | 143200 | 1629579430 | 9110 | 9080 | 9110 | 9080 | 841 |
| 279 | 20231206 | 143100 | 1621919120 | 9080 | 9080 | 9080 | 9070 | 1961 |
| 280 | 20231206 | 143000 | 1604113740 | 9080 | 9110 | 9110 | 9080 | 1923 |
| 281 | 20231206 | 142900 | 1586634650 | 9110 | 9120 | 9120 | 9110 | 292 |
| 282 | 20231206 | 142800 | 1583974480 | 9120 | 9150 | 9150 | 9100 | 1059 |
| 283 | 20231206 | 142700 | 1574330680 | 9160 | 9130 | 9170 | 9120 | 366 |
| 284 | 20231206 | 142600 | 1570989390 | 9130 | 9180 | 9180 | 9130 | 5912 |
| 285 | 20231206 | 142500 | 1517000630 | 9180 | 9160 | 9180 | 9160 | 74 |
| 286 | 20231206 | 142400 | 1516322530 | 9160 | 9190 | 9190 | 9160 | 2320 |
| 287 | 20231206 | 142300 | 1495043060 | 9190 | 9200 | 9200 | 9190 | 736 |
| 288 | 20231206 | 142200 | 1488272410 | 9200 | 9200 | 9210 | 9190 | 3271 |
| 289 | 20231206 | 142100 | 1458180300 | 9190 | 9190 | 9200 | 9180 | 780 |
| 290 | 20231206 | 142000 | 1451009550 | 9190 | 9190 | 9200 | 9180 | 2111 |
| 291 | 20231206 | 141900 | 1431611040 | 9200 | 9190 | 9200 | 9180 | 2829 |
| 292 | 20231206 | 141800 | 1405613360 | 9180 | 9190 | 9190 | 9170 | 1700 |
| 293 | 20231206 | 141700 | 1390005930 | 9190 | 9160 | 9190 | 9160 | 3792 |
| 294 | 20231206 | 141600 | 1355217970 | 9160 | 9130 | 9160 | 9130 | 1466 |
| 295 | 20231206 | 141500 | 1341812710 | 9130 | 9130 | 9130 | 9130 | 140 |
| 296 | 20231206 | 141400 | 1340534510 | 9110 | 9130 | 9130 | 9110 | 201 |
| 297 | 20231206 | 141300 | 1338701350 | 9130 | 9130 | 9130 | 9130 | 10 |
| 298 | 20231206 | 141200 | 1338610050 | 9130 | 9130 | 9130 | 9120 | 878 |
| 299 | 20231206 | 141100 | 1330594910 | 9130 | 9120 | 9130 | 9100 | 377 |
| 300 | 20231206 | 141000 | 1327159310 | 9120 | 9100 | 9120 | 9100 | 232 |
| 301 | 20231206 | 140900 | 1325044550 | 9100 | 9100 | 9100 | 9100 | 744 |
| 302 | 20231206 | 140800 | 1318274150 | 9100 | 9100 | 9110 | 9100 | 129 |
| 303 | 20231206 | 140700 | 1317099100 | 9100 | 9100 | 9110 | 9100 | 141 |
| 304 | 20231206 | 140600 | 1315814700 | 9100 | 9080 | 9100 | 9080 | 1697 |
| 305 | 20231206 | 140500 | 1300388760 | 9070 | 9080 | 9080 | 9070 | 51 |
| 306 | 20231206 | 140400 | 1299925690 | 9070 | 9070 | 9070 | 9070 | 887 |
| 307 | 20231206 | 140300 | 1291880600 | 9070 | 9090 | 9110 | 9000 | 11632 |
| 308 | 20231206 | 140200 | 1186884500 | 9090 | 9070 | 9090 | 9060 | 2138 |
| 309 | 20231206 | 140100 | 1167481440 | 9060 | 9060 | 9080 | 9060 | 64 |
| 310 | 20231206 | 140000 | 1166901560 | 9060 | 9080 | 9080 | 9040 | 4078 |
| 311 | 20231206 | 135900 | 1129996980 | 9080 | 9100 | 9100 | 9080 | 529 |
| 312 | 20231206 | 135800 | 1125185400 | 9100 | 9110 | 9110 | 9100 | 718 |
| 313 | 20231206 | 135700 | 1118644520 | 9110 | 9100 | 9120 | 9100 | 96 |
| 314 | 20231206 | 135600 | 1117770040 | 9100 | 9100 | 9110 | 9100 | 78 |
| 315 | 20231206 | 135500 | 1117060170 | 9100 | 9100 | 9100 | 9090 | 126 |
| 316 | 20231206 | 135400 | 1115913640 | 9130 | 9130 | 9130 | 9130 | 1 |
| 317 | 20231206 | 135300 | 1115904510 | 9130 | 9130 | 9140 | 9130 | 710 |
| 318 | 20231206 | 135200 | 1109417840 | 9140 | 9090 | 9140 | 9080 | 1132 |
| 319 | 20231206 | 135100 | 1099088250 | 9080 | 9080 | 9090 | 9080 | 258 |
| 320 | 20231206 | 135000 | 1096745600 | 9080 | 9080 | 9080 | 9080 | 913 |
| 321 | 20231206 | 134900 | 1088455560 | 9100 | 9080 | 9100 | 9070 | 172 |
| 322 | 20231206 | 134800 | 1086893540 | 9080 | 9100 | 9100 | 9070 | 845 |
| 323 | 20231206 | 134700 | 1079211500 | 9100 | 9110 | 9110 | 9100 | 570 |
| 324 | 20231206 | 134600 | 1074019020 | 9110 | 9100 | 9110 | 9100 | 167 |
| 325 | 20231206 | 134500 | 1072499310 | 9080 | 9080 | 9100 | 9070 | 405 |
| 326 | 20231206 | 134400 | 1068820230 | 9080 | 9090 | 9100 | 9080 | 705 |
| 327 | 20231206 | 134300 | 1062408600 | 9080 | 9040 | 9080 | 9040 | 1461 |
| 328 | 20231206 | 134200 | 1049165910 | 9040 | 9040 | 9050 | 9040 | 488 |
| 329 | 20231206 | 134100 | 1044752530 | 9040 | 9040 | 9040 | 9030 | 697 |
| 330 | 20231206 | 134000 | 1038452790 | 9030 | 9050 | 9060 | 9020 | 522 |
| 331 | 20231206 | 133900 | 1033734030 | 9050 | 9140 | 9200 | 9000 | 12827 |
| 332 | 20231206 | 133800 | 916544830 | 9140 | 9010 | 9140 | 9010 | 7026 |
| 333 | 20231206 | 133700 | 852751420 | 9020 | 8990 | 9020 | 8980 | 591 |
| 334 | 20231206 | 133600 | 847439380 | 8990 | 8990 | 8990 | 8990 | 1 |
| 335 | 20231206 | 133500 | 847430390 | 8990 | 8990 | 8990 | 8990 | 877 |
| 336 | 20231206 | 133400 | 839546160 | 8980 | 8980 | 8980 | 8980 | 1 |
| 337 | 20231206 | 133300 | 839537180 | 8980 | 9010 | 9010 | 8980 | 608 |
| 338 | 20231206 | 133200 | 834074940 | 9020 | 9020 | 9020 | 9020 | 380 |
| 339 | 20231206 | 133100 | 830647340 | 9020 | 9020 | 9020 | 9020 | 18 |
| 340 | 20231206 | 133000 | 830484980 | 9010 | 9020 | 9030 | 9010 | 2803 |
| 341 | 20231206 | 132900 | 805216920 | 9020 | 9000 | 9020 | 9000 | 1197 |
| 342 | 20231206 | 132800 | 794421340 | 9000 | 9010 | 9010 | 9000 | 731 |
| 343 | 20231206 | 132700 | 787841690 | 9010 | 9020 | 9020 | 9010 | 113 |
| 344 | 20231206 | 132600 | 786823530 | 8980 | 9010 | 9020 | 8980 | 2609 |
| 345 | 20231206 | 132500 | 763300470 | 8980 | 9000 | 9010 | 8980 | 872 |
| 346 | 20231206 | 132400 | 755453560 | 8980 | 8990 | 8990 | 8980 | 460 |
| 347 | 20231206 | 132300 | 751322470 | 8990 | 8990 | 9000 | 8990 | 255 |
| 348 | 20231206 | 132200 | 749028510 | 8990 | 8980 | 8990 | 8980 | 324 |
| 349 | 20231206 | 132100 | 746115790 | 8980 | 8970 | 8980 | 8960 | 870 |
| 350 | 20231206 | 132000 | 738308700 | 8970 | 8970 | 8970 | 8970 | 299 |
| 351 | 20231206 | 131900 | 735626670 | 8960 | 8940 | 8960 | 8940 | 237 |
| 352 | 20231206 | 131800 | 733503850 | 8940 | 8950 | 8950 | 8940 | 362 |
| 353 | 20231206 | 131700 | 730264540 | 8970 | 8970 | 8970 | 8970 | 453 |
| 354 | 20231206 | 131600 | 726201130 | 8980 | 8970 | 8980 | 8970 | 138 |
| 355 | 20231206 | 131500 | 724962390 | 8970 | 8970 | 8970 | 8960 | 888 |
| 356 | 20231206 | 131400 | 716999910 | 8980 | 8970 | 9000 | 8960 | 297 |
| 357 | 20231206 | 131300 | 714333610 | 9000 | 9010 | 9030 | 9000 | 419 |
| 358 | 20231206 | 131200 | 710558410 | 9010 | 8960 | 9050 | 8960 | 8375 |
| 359 | 20231206 | 131100 | 635166980 | 8960 | 8950 | 8970 | 8940 | 880 |
| 360 | 20231206 | 131000 | 627279340 | 8960 | 8960 | 8960 | 8960 | 0 |
| 361 | 20231206 | 130900 | 627279340 | 8960 | 8960 | 8960 | 8960 | 0 |
| 362 | 20231206 | 130800 | 627279340 | 8960 | 8960 | 8960 | 8960 | 88 |
| 363 | 20231206 | 130700 | 626490860 | 8960 | 8960 | 8960 | 8960 | 20 |
| 364 | 20231206 | 130600 | 626311660 | 8970 | 8950 | 8970 | 8950 | 221 |
| 365 | 20231206 | 130500 | 624330850 | 8940 | 8920 | 8940 | 8920 | 3804 |
| 366 | 20231206 | 130400 | 590328230 | 8920 | 8920 | 8920 | 8920 | 359 |
| 367 | 20231206 | 130300 | 587125950 | 8920 | 8930 | 8930 | 8910 | 1015 |
| 368 | 20231206 | 130200 | 578075280 | 8930 | 8930 | 8930 | 8930 | 226 |
| 369 | 20231206 | 130100 | 576057100 | 8910 | 8920 | 8920 | 8910 | 767 |
| 370 | 20231206 | 130000 | 569220660 | 8930 | 8940 | 8940 | 8930 | 115 |
| 371 | 20231206 | 125900 | 568193130 | 8940 | 8950 | 8970 | 8940 | 617 |
| 372 | 20231206 | 125800 | 562663530 | 8950 | 8910 | 8950 | 8910 | 1790 |
| 373 | 20231206 | 125700 | 546672980 | 8910 | 8910 | 8920 | 8910 | 258 |
| 374 | 20231206 | 125600 | 544372380 | 8910 | 8910 | 8910 | 8910 | 338 |
| 375 | 20231206 | 125500 | 541360800 | 8910 | 8910 | 8910 | 8910 | 1088 |
| 376 | 20231206 | 125400 | 531666720 | 8910 | 8870 | 8910 | 8860 | 4305 |
| 377 | 20231206 | 125300 | 493400320 | 8870 | 8870 | 8870 | 8860 | 284 |
| 378 | 20231206 | 125200 | 490881280 | 8860 | 8840 | 8870 | 8840 | 251 |
| 379 | 20231206 | 125100 | 488657360 | 8860 | 8880 | 8880 | 8860 | 12 |
| 380 | 20231206 | 125000 | 488551000 | 8840 | 8860 | 8890 | 8840 | 3953 |
| 381 | 20231206 | 124900 | 453519550 | 8860 | 8850 | 8860 | 8850 | 40 |
| 382 | 20231206 | 124800 | 453165490 | 8850 | 8850 | 8860 | 8840 | 1080 |
| 383 | 20231206 | 124700 | 443607990 | 8840 | 8820 | 8840 | 8820 | 903 |
| 384 | 20231206 | 124600 | 435634980 | 8820 | 8780 | 8820 | 8780 | 602 |
| 385 | 20231206 | 124500 | 430349340 | 8780 | 8780 | 8780 | 8780 | 10 |
| 386 | 20231206 | 124400 | 430261540 | 8820 | 8820 | 8820 | 8820 | 1089 |
| 387 | 20231206 | 124300 | 420656560 | 8820 | 8780 | 8820 | 8780 | 1329 |
| 388 | 20231206 | 124200 | 408971470 | 8780 | 8770 | 8780 | 8770 | 10 |
| 389 | 20231206 | 124100 | 408883710 | 8770 | 8770 | 8770 | 8770 | 19 |
| 390 | 20231206 | 124000 | 408717080 | 8770 | 8770 | 8770 | 8770 | 5 |
| 391 | 20231206 | 123900 | 408673230 | 8770 | 8770 | 8770 | 8770 | 1 |
| 392 | 20231206 | 123800 | 408664460 | 8770 | 8770 | 8770 | 8770 | 333 |
| 393 | 20231206 | 123700 | 405744050 | 8770 | 8770 | 8770 | 8770 | 0 |
| 394 | 20231206 | 123600 | 405744050 | 8770 | 8770 | 8770 | 8770 | 361 |
| 395 | 20231206 | 123500 | 402578080 | 8760 | 8760 | 8760 | 8760 | 37 |
| 396 | 20231206 | 123400 | 402253960 | 8760 | 8750 | 8760 | 8750 | 26 |
| 397 | 20231206 | 123300 | 402026420 | 8750 | 8750 | 8750 | 8750 | 60 |
| 398 | 20231206 | 123200 | 401501420 | 8750 | 8750 | 8750 | 8750 | 1 |
| 399 | 20231206 | 123100 | 401492670 | 8760 | 8760 | 8760 | 8760 | 0 |
| 400 | 20231206 | 123000 | 401492670 | 8760 | 8760 | 8760 | 8760 | 0 |
| 401 | 20231206 | 122900 | 401492670 | 8760 | 8760 | 8760 | 8760 | 0 |
| 402 | 20231206 | 122800 | 401492670 | 8760 | 8760 | 8760 | 8760 | 20 |
| 403 | 20231206 | 122700 | 401317470 | 8760 | 8760 | 8760 | 8760 | 2 |
| 404 | 20231206 | 122600 | 401299950 | 8720 | 8720 | 8720 | 8720 | 0 |
| 405 | 20231206 | 122500 | 401299950 | 8720 | 8720 | 8720 | 8720 | 0 |
| 406 | 20231206 | 122400 | 401299950 | 8720 | 8720 | 8720 | 8720 | 0 |
| 407 | 20231206 | 122300 | 401299950 | 8720 | 8720 | 8720 | 8720 | 0 |
| 408 | 20231206 | 122200 | 401299950 | 8720 | 8720 | 8720 | 8720 | 1 |
| 409 | 20231206 | 122100 | 401291230 | 8720 | 8700 | 8720 | 8700 | 1481 |
| 410 | 20231206 | 122000 | 388404250 | 8710 | 8710 | 8710 | 8710 | 0 |
| 411 | 20231206 | 121900 | 388404250 | 8710 | 8710 | 8710 | 8700 | 1389 |
| 412 | 20231206 | 121800 | 376306280 | 8770 | 8770 | 8770 | 8770 | 1 |
| 413 | 20231206 | 121700 | 376297510 | 8710 | 8710 | 8710 | 8710 | 0 |
| 414 | 20231206 | 121600 | 376297510 | 8710 | 8740 | 8740 | 8710 | 1548 |
| 415 | 20231206 | 121500 | 362810460 | 8730 | 8730 | 8730 | 8730 | 423 |
| 416 | 20231206 | 121400 | 359117670 | 8730 | 8730 | 8730 | 8730 | 50 |
| 417 | 20231206 | 121300 | 358681170 | 8780 | 8780 | 8780 | 8780 | 0 |
| 418 | 20231206 | 121200 | 358681170 | 8780 | 8780 | 8780 | 8780 | 1 |
| 419 | 20231206 | 121100 | 358672390 | 8730 | 8730 | 8730 | 8730 | 0 |
| 420 | 20231206 | 121000 | 358672390 | 8730 | 8730 | 8730 | 8730 | 1 |
| 421 | 20231206 | 120900 | 358663660 | 8770 | 8730 | 8770 | 8730 | 230 |
| 422 | 20231206 | 120800 | 356655720 | 8730 | 8730 | 8730 | 8730 | 0 |
| 423 | 20231206 | 120700 | 356655720 | 8730 | 8730 | 8730 | 8730 | 1 |
| 424 | 20231206 | 120600 | 356646990 | 8780 | 8780 | 8780 | 8780 | 0 |
| 425 | 20231206 | 120500 | 356646990 | 8780 | 8780 | 8780 | 8780 | 1 |
| 426 | 20231206 | 120400 | 356638210 | 8730 | 8730 | 8730 | 8730 | 20 |
| 427 | 20231206 | 120300 | 356463610 | 8720 | 8720 | 8720 | 8720 | 0 |
| 428 | 20231206 | 120200 | 356463610 | 8720 | 8720 | 8720 | 8720 | 0 |
| 429 | 20231206 | 120100 | 356463610 | 8720 | 8720 | 8720 | 8720 | 0 |
| 430 | 20231206 | 120000 | 356463610 | 8720 | 8720 | 8720 | 8720 | 236 |
| 431 | 20231206 | 115900 | 354405690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 432 | 20231206 | 115800 | 354405690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 433 | 20231206 | 115700 | 354405690 | 8720 | 8720 | 8720 | 8720 | 1 |
| 434 | 20231206 | 115600 | 354396970 | 8780 | 8780 | 8780 | 8780 | 0 |
| 435 | 20231206 | 115500 | 354396970 | 8780 | 8780 | 8780 | 8780 | 0 |
| 436 | 20231206 | 115400 | 354396970 | 8780 | 8780 | 8780 | 8780 | 1 |
| 437 | 20231206 | 115300 | 354388190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 438 | 20231206 | 115200 | 354388190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 439 | 20231206 | 115100 | 354388190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 440 | 20231206 | 115000 | 354388190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 441 | 20231206 | 114900 | 354388190 | 8780 | 8780 | 8780 | 8780 | 383 |
| 442 | 20231206 | 114800 | 351025450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 443 | 20231206 | 114700 | 351025450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 444 | 20231206 | 114600 | 351025450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 445 | 20231206 | 114500 | 351025450 | 8780 | 8780 | 8780 | 8780 | 82 |
| 446 | 20231206 | 114400 | 350305490 | 8720 | 8720 | 8720 | 8720 | 0 |
| 447 | 20231206 | 114300 | 350305490 | 8720 | 8780 | 8780 | 8720 | 6 |
| 448 | 20231206 | 114200 | 350253110 | 8780 | 8780 | 8780 | 8780 | 0 |
| 449 | 20231206 | 114100 | 350253110 | 8780 | 8780 | 8780 | 8780 | 5 |
| 450 | 20231206 | 114000 | 350209210 | 8780 | 8780 | 8780 | 8780 | 400 |
| 451 | 20231206 | 113900 | 346697210 | 8720 | 8720 | 8720 | 8720 | 1 |
| 452 | 20231206 | 113800 | 346688490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 453 | 20231206 | 113700 | 346688490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 454 | 20231206 | 113600 | 346688490 | 8780 | 8780 | 8780 | 8780 | 33 |
| 455 | 20231206 | 113500 | 346398750 | 8780 | 8780 | 8780 | 8780 | 100 |
| 456 | 20231206 | 113400 | 345520750 | 8780 | 8780 | 8780 | 8780 | 0 |
| 457 | 20231206 | 113300 | 345520750 | 8780 | 8720 | 8780 | 8720 | 2 |
| 458 | 20231206 | 113200 | 345503250 | 8710 | 8720 | 8720 | 8710 | 846 |
| 459 | 20231206 | 113100 | 338131300 | 8780 | 8780 | 8780 | 8780 | 3 |
| 460 | 20231206 | 113000 | 338104960 | 8730 | 8730 | 8730 | 8730 | 0 |
| 461 | 20231206 | 112900 | 338104960 | 8730 | 8730 | 8730 | 8730 | 0 |
| 462 | 20231206 | 112800 | 338104960 | 8730 | 8730 | 8730 | 8730 | 307 |
| 463 | 20231206 | 112700 | 335424850 | 8780 | 8780 | 8780 | 8780 | 10 |
| 464 | 20231206 | 112600 | 335337050 | 8730 | 8730 | 8730 | 8730 | 0 |
| 465 | 20231206 | 112500 | 335337050 | 8730 | 8730 | 8730 | 8730 | 81 |
| 466 | 20231206 | 112400 | 334629920 | 8790 | 8790 | 8790 | 8790 | 0 |
| 467 | 20231206 | 112300 | 334629920 | 8790 | 8790 | 8790 | 8790 | 0 |
| 468 | 20231206 | 112200 | 334629920 | 8790 | 8790 | 8790 | 8790 | 0 |
| 469 | 20231206 | 112100 | 334629920 | 8790 | 8790 | 8790 | 8790 | 0 |
| 470 | 20231206 | 112000 | 334629920 | 8790 | 8790 | 8790 | 8790 | 0 |
| 471 | 20231206 | 111900 | 334629920 | 8790 | 8790 | 8790 | 8790 | 288 |
| 472 | 20231206 | 111800 | 332098400 | 8790 | 8790 | 8790 | 8790 | 5 |
| 473 | 20231206 | 111700 | 332054450 | 8790 | 8790 | 8790 | 8790 | 0 |
| 474 | 20231206 | 111600 | 332054450 | 8790 | 8790 | 8790 | 8790 | 0 |
| 475 | 20231206 | 111500 | 332054450 | 8790 | 8790 | 8790 | 8790 | 70 |
| 476 | 20231206 | 111400 | 331439150 | 8790 | 8790 | 8790 | 8790 | 0 |
| 477 | 20231206 | 111300 | 331439150 | 8790 | 8790 | 8790 | 8790 | 0 |
| 478 | 20231206 | 111200 | 331439150 | 8790 | 8790 | 8790 | 8790 | 113 |
| 479 | 20231206 | 111100 | 330445880 | 8790 | 8780 | 8790 | 8780 | 320 |
| 480 | 20231206 | 111000 | 327636270 | 8780 | 8780 | 8780 | 8780 | 0 |
| 481 | 20231206 | 110900 | 327636270 | 8780 | 8780 | 8780 | 8780 | 1 |
| 482 | 20231206 | 110800 | 327627490 | 8720 | 8720 | 8720 | 8720 | 0 |
| 483 | 20231206 | 110700 | 327627490 | 8720 | 8720 | 8720 | 8720 | 0 |
| 484 | 20231206 | 110600 | 327627490 | 8720 | 8720 | 8720 | 8720 | 0 |
| 485 | 20231206 | 110500 | 327627490 | 8720 | 8720 | 8720 | 8720 | 0 |
| 486 | 20231206 | 110400 | 327627490 | 8720 | 8720 | 8720 | 8720 | 100 |
| 487 | 20231206 | 110300 | 326755490 | 8720 | 8720 | 8720 | 8720 | 24 |
| 488 | 20231206 | 110200 | 326546210 | 8720 | 8720 | 8720 | 8720 | 1 |
| 489 | 20231206 | 110100 | 326537490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 490 | 20231206 | 110000 | 326537490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 491 | 20231206 | 105900 | 326537490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 492 | 20231206 | 105800 | 326537490 | 8780 | 8780 | 8780 | 8780 | 10 |
| 493 | 20231206 | 105700 | 326449690 | 8790 | 8780 | 8790 | 8780 | 101 |
| 494 | 20231206 | 105600 | 325562270 | 8780 | 8780 | 8780 | 8780 | 0 |
| 495 | 20231206 | 105500 | 325562270 | 8780 | 8720 | 8780 | 8720 | 2 |
| 496 | 20231206 | 105400 | 325544770 | 8710 | 8730 | 8730 | 8710 | 3 |
| 497 | 20231206 | 105300 | 325518620 | 8710 | 8770 | 8770 | 8710 | 812 |
| 498 | 20231206 | 105200 | 318440280 | 8780 | 8780 | 8780 | 8780 | 0 |
| 499 | 20231206 | 105100 | 318440280 | 8780 | 8730 | 8780 | 8730 | 716 |
| 500 | 20231206 | 105000 | 312189490 | 8710 | 8710 | 8710 | 8710 | 0 |
| 501 | 20231206 | 104900 | 312189490 | 8710 | 8710 | 8710 | 8710 | 0 |
| 502 | 20231206 | 104800 | 312189490 | 8710 | 8710 | 8710 | 8710 | 1 |
| 503 | 20231206 | 104700 | 312180780 | 8710 | 8710 | 8710 | 8710 | 0 |
| 504 | 20231206 | 104600 | 312180780 | 8710 | 8710 | 8710 | 8710 | 0 |
| 505 | 20231206 | 104500 | 312180780 | 8710 | 8710 | 8710 | 8710 | 88 |
| 506 | 20231206 | 104400 | 311414300 | 8710 | 8710 | 8710 | 8710 | 1417 |
| 507 | 20231206 | 104300 | 299072230 | 8700 | 8700 | 8700 | 8700 | 0 |
| 508 | 20231206 | 104200 | 299072230 | 8700 | 8690 | 8700 | 8690 | 71 |
| 509 | 20231206 | 104100 | 298455230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 510 | 20231206 | 104000 | 298455230 | 8710 | 8710 | 8710 | 8710 | 0 |
| 511 | 20231206 | 103900 | 298455230 | 8710 | 8710 | 8710 | 8710 | 22 |
| 512 | 20231206 | 103800 | 298263610 | 8710 | 8710 | 8710 | 8710 | 0 |
| 513 | 20231206 | 103700 | 298263610 | 8710 | 8710 | 8710 | 8710 | 1 |
| 514 | 20231206 | 103600 | 298254900 | 8690 | 8690 | 8690 | 8690 | 0 |
| 515 | 20231206 | 103500 | 298254900 | 8690 | 8690 | 8690 | 8690 | 1 |
| 516 | 20231206 | 103400 | 298246210 | 8690 | 8690 | 8690 | 8690 | 0 |
| 517 | 20231206 | 103300 | 298246210 | 8690 | 8690 | 8690 | 8690 | 39 |
| 518 | 20231206 | 103200 | 297907300 | 8690 | 8680 | 8690 | 8680 | 54 |
| 519 | 20231206 | 103100 | 297438570 | 8680 | 8680 | 8680 | 8680 | 11 |
| 520 | 20231206 | 103000 | 297343090 | 8670 | 8670 | 8670 | 8670 | 0 |
| 521 | 20231206 | 102900 | 297343090 | 8670 | 8670 | 8670 | 8670 | 100 |
| 522 | 20231206 | 102800 | 296476090 | 8680 | 8680 | 8680 | 8680 | 20 |
| 523 | 20231206 | 102700 | 296302490 | 8680 | 8680 | 8680 | 8680 | 201 |
| 524 | 20231206 | 102600 | 294557810 | 8680 | 8680 | 8680 | 8680 | 1 |
| 525 | 20231206 | 102500 | 294549130 | 8670 | 8680 | 8680 | 8670 | 77 |
| 526 | 20231206 | 102400 | 293881530 | 8680 | 8680 | 8680 | 8680 | 182 |
| 527 | 20231206 | 102300 | 292301770 | 8690 | 8690 | 8690 | 8690 | 137 |
| 528 | 20231206 | 102200 | 291111240 | 8700 | 8700 | 8700 | 8700 | 0 |
| 529 | 20231206 | 102100 | 291111240 | 8700 | 8700 | 8700 | 8700 | 2340 |
| 530 | 20231206 | 102000 | 270753240 | 8710 | 8710 | 8710 | 8710 | 60 |
| 531 | 20231206 | 101900 | 270230640 | 8710 | 8710 | 8710 | 8710 | 0 |
| 532 | 20231206 | 101800 | 270230640 | 8710 | 8720 | 8720 | 8710 | 461 |
| 533 | 20231206 | 101700 | 266214890 | 8720 | 8720 | 8720 | 8720 | 1 |
| 534 | 20231206 | 101600 | 266206170 | 8730 | 8730 | 8730 | 8730 | 0 |
| 535 | 20231206 | 101500 | 266206170 | 8730 | 8730 | 8730 | 8730 | 0 |
| 536 | 20231206 | 101400 | 266206170 | 8730 | 8730 | 8730 | 8730 | 1 |
| 537 | 20231206 | 101300 | 266197440 | 8720 | 8720 | 8720 | 8720 | 0 |
| 538 | 20231206 | 101200 | 266197440 | 8720 | 8720 | 8720 | 8720 | 0 |
| 539 | 20231206 | 101100 | 266197440 | 8720 | 8720 | 8720 | 8720 | 114 |
| 540 | 20231206 | 101000 | 265203360 | 8700 | 8690 | 8700 | 8690 | 130 |
| 541 | 20231206 | 100900 | 264072390 | 8690 | 8690 | 8690 | 8690 | 126 |
| 542 | 20231206 | 100800 | 262977450 | 8670 | 8670 | 8670 | 8670 | 1 |
| 543 | 20231206 | 100700 | 262968780 | 8670 | 8670 | 8670 | 8670 | 83 |
| 544 | 20231206 | 100600 | 262249170 | 8660 | 8670 | 8670 | 8660 | 311 |
| 545 | 20231206 | 100500 | 259554900 | 8670 | 8670 | 8670 | 8670 | 238 |
| 546 | 20231206 | 100400 | 257491440 | 8670 | 8670 | 8670 | 8670 | 5 |
| 547 | 20231206 | 100300 | 257448090 | 8660 | 8670 | 8670 | 8660 | 600 |
| 548 | 20231206 | 100200 | 252247000 | 8670 | 8670 | 8670 | 8670 | 1 |
| 549 | 20231206 | 100100 | 252238330 | 8670 | 8670 | 8670 | 8670 | 0 |
| 550 | 20231206 | 100000 | 252238330 | 8670 | 8680 | 8680 | 8670 | 750 |
| 551 | 20231206 | 095900 | 245735710 | 8690 | 8690 | 8690 | 8690 | 112 |
| 552 | 20231206 | 095800 | 244762430 | 8690 | 8700 | 8700 | 8690 | 665 |
| 553 | 20231206 | 095700 | 238979150 | 8700 | 8700 | 8700 | 8700 | 850 |
| 554 | 20231206 | 095600 | 231584150 | 8760 | 8760 | 8760 | 8760 | 0 |
| 555 | 20231206 | 095500 | 231584150 | 8760 | 8760 | 8760 | 8760 | 0 |
| 556 | 20231206 | 095400 | 231584150 | 8760 | 8760 | 8760 | 8760 | 0 |
| 557 | 20231206 | 095300 | 231584150 | 8760 | 8720 | 8760 | 8700 | 4067 |
| 558 | 20231206 | 095200 | 196183660 | 8730 | 8730 | 8730 | 8730 | 0 |
| 559 | 20231206 | 095100 | 196183660 | 8730 | 8730 | 8730 | 8730 | 0 |
| 560 | 20231206 | 095000 | 196183660 | 8730 | 8730 | 8730 | 8730 | 0 |
| 561 | 20231206 | 094900 | 196183660 | 8730 | 8720 | 8730 | 8720 | 115 |
| 562 | 20231206 | 094800 | 195180840 | 8720 | 8730 | 8730 | 8720 | 1227 |
| 563 | 20231206 | 094700 | 184473790 | 8730 | 8730 | 8730 | 8730 | 500 |
| 564 | 20231206 | 094600 | 180108790 | 8740 | 8740 | 8740 | 8740 | 110 |
| 565 | 20231206 | 094500 | 179147390 | 8740 | 8740 | 8740 | 8740 | 281 |
| 566 | 20231206 | 094400 | 176691450 | 8750 | 8770 | 8770 | 8750 | 212 |
| 567 | 20231206 | 094300 | 174836430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 568 | 20231206 | 094200 | 174836430 | 8780 | 8790 | 8800 | 8780 | 141 |
| 569 | 20231206 | 094100 | 173598260 | 8790 | 8800 | 8800 | 8790 | 2 |
| 570 | 20231206 | 094000 | 173580670 | 8780 | 8780 | 8780 | 8770 | 1483 |
| 571 | 20231206 | 093900 | 160560250 | 8820 | 8830 | 8830 | 8820 | 23 |
| 572 | 20231206 | 093800 | 160357240 | 8770 | 8850 | 8850 | 8770 | 66 |
| 573 | 20231206 | 093700 | 159777890 | 8850 | 8850 | 8850 | 8850 | 5 |
| 574 | 20231206 | 093600 | 159733640 | 8860 | 8860 | 8860 | 8860 | 70 |
| 575 | 20231206 | 093500 | 159113440 | 8870 | 8790 | 8870 | 8790 | 1000 |
| 576 | 20231206 | 093400 | 150270860 | 8730 | 8730 | 8730 | 8730 | 0 |
| 577 | 20231206 | 093300 | 150270860 | 8730 | 8760 | 8790 | 8730 | 440 |
| 578 | 20231206 | 093200 | 146408690 | 8760 | 8720 | 8760 | 8720 | 2 |
| 579 | 20231206 | 093100 | 146391210 | 8700 | 8740 | 8740 | 8700 | 2304 |
| 580 | 20231206 | 093000 | 126306710 | 8740 | 8740 | 8740 | 8740 | 224 |
| 581 | 20231206 | 092900 | 124348950 | 8740 | 8740 | 8740 | 8740 | 50 |
| 582 | 20231206 | 092800 | 123911950 | 8740 | 8740 | 8740 | 8740 | 200 |
| 583 | 20231206 | 092700 | 122163950 | 8740 | 8740 | 8740 | 8740 | 50 |
| 584 | 20231206 | 092600 | 121726950 | 8740 | 8740 | 8740 | 8740 | 66 |
| 585 | 20231206 | 092500 | 121150110 | 8730 | 8810 | 8810 | 8730 | 470 |
| 586 | 20231206 | 092400 | 117026150 | 8790 | 8820 | 8820 | 8790 | 2805 |
| 587 | 20231206 | 092300 | 92340200 | 8820 | 8830 | 8830 | 8820 | 555 |
| 588 | 20231206 | 092200 | 87444560 | 8830 | 8820 | 8830 | 8820 | 410 |
| 589 | 20231206 | 092100 | 83828310 | 8830 | 8830 | 8830 | 8830 | 472 |
| 590 | 20231206 | 092000 | 79660550 | 8830 | 8830 | 8830 | 8830 | 8 |
| 591 | 20231206 | 091900 | 79589910 | 8820 | 8830 | 8830 | 8820 | 182 |
| 592 | 20231206 | 091800 | 77983130 | 8830 | 8830 | 8830 | 8830 | 16 |
| 593 | 20231206 | 091700 | 77841850 | 8820 | 8820 | 8820 | 8820 | 1 |
| 594 | 20231206 | 091600 | 77833030 | 8820 | 8820 | 8850 | 8810 | 62 |
| 595 | 20231206 | 091500 | 77286520 | 8810 | 8800 | 8810 | 8800 | 192 |
| 596 | 20231206 | 091400 | 75595400 | 8800 | 8800 | 8800 | 8790 | 675 |
| 597 | 20231206 | 091300 | 69656720 | 8850 | 8790 | 8850 | 8790 | 1350 |
| 598 | 20231206 | 091200 | 57726500 | 8870 | 8780 | 8870 | 8780 | 720 |
| 599 | 20231206 | 091100 | 51367710 | 8770 | 8780 | 8800 | 8760 | 305 |
| 600 | 20231206 | 091000 | 48684890 | 8780 | 8740 | 8780 | 8720 | 1296 |
| 601 | 20231206 | 090900 | 37313980 | 8730 | 8780 | 8800 | 8730 | 319 |
| 602 | 20231206 | 090800 | 34525230 | 8730 | 8730 | 8730 | 8730 | 20 |
| 603 | 20231206 | 090700 | 34350630 | 8720 | 8740 | 8740 | 8720 | 24 |
| 604 | 20231206 | 090600 | 34141250 | 8720 | 8720 | 8720 | 8720 | 0 |
| 605 | 20231206 | 090500 | 34141250 | 8720 | 8720 | 8720 | 8720 | 0 |
| 606 | 20231206 | 090400 | 34141250 | 8720 | 8700 | 8720 | 8700 | 432 |
| 607 | 20231206 | 090300 | 30382820 | 8700 | 8650 | 8700 | 8650 | 623 |
| 608 | 20231206 | 090200 | 24988720 | 8650 | 8700 | 8700 | 8650 | 42 |
| 609 | 20231206 | 090100 | 24623920 | 8700 | 8630 | 8700 | 8620 | 1779 |
| 610 | 20231206 | 090000 | 9189130 | 8630 | 8650 | 8650 | 8630 | 1063 |