30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 6576 |
| 3 | 20231212 | 191100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 4 | 20231212 | 191000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 5 | 20231212 | 190900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 6 | 20231212 | 190800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 7 | 20231212 | 190700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 8 | 20231212 | 190600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 9 | 20231212 | 190500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 10 | 20231212 | 190400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 11 | 20231212 | 190300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 12 | 20231212 | 190200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 13 | 20231212 | 190100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 14 | 20231212 | 190000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 15 | 20231212 | 185900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 16 | 20231212 | 185800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 17 | 20231212 | 185700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 18 | 20231212 | 185600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 19 | 20231212 | 185500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 20 | 20231212 | 185400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 21 | 20231212 | 185300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 22 | 20231212 | 185200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 23 | 20231212 | 185100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 24 | 20231212 | 185000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 25 | 20231212 | 184900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 26 | 20231212 | 184800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 27 | 20231212 | 184700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 28 | 20231212 | 184600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 29 | 20231212 | 184500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 30 | 20231212 | 184400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 31 | 20231212 | 184300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 32 | 20231212 | 184200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 6576 |
| 33 | 20231212 | 184100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 34 | 20231212 | 184000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 35 | 20231212 | 183900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 36 | 20231212 | 183800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 37 | 20231212 | 183700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 38 | 20231212 | 183600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 39 | 20231212 | 183500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 40 | 20231212 | 183400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 41 | 20231212 | 183300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 42 | 20231212 | 183200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 43 | 20231212 | 183100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 44 | 20231212 | 183000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 45 | 20231212 | 182900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 46 | 20231212 | 182800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 47 | 20231212 | 182700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 48 | 20231212 | 182600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 49 | 20231212 | 182500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 50 | 20231212 | 182400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 51 | 20231212 | 182300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 52 | 20231212 | 182200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 53 | 20231212 | 182100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 54 | 20231212 | 182000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 55 | 20231212 | 181900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 56 | 20231212 | 181800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 57 | 20231212 | 181700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 58 | 20231212 | 181600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 59 | 20231212 | 181500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 60 | 20231212 | 181400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 61 | 20231212 | 181300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 62 | 20231212 | 181200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 6576 |
| 63 | 20231212 | 181100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 64 | 20231212 | 181000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 65 | 20231212 | 180900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 66 | 20231212 | 180800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 67 | 20231212 | 180700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 68 | 20231212 | 180600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 69 | 20231212 | 180500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 70 | 20231212 | 180400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 71 | 20231212 | 180300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 72 | 20231212 | 180200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 73 | 20231212 | 180100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 74 | 20231212 | 180000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 75 | 20231212 | 175900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 76 | 20231212 | 175800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 77 | 20231212 | 175700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 78 | 20231212 | 175600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 79 | 20231212 | 175500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 80 | 20231212 | 175400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 81 | 20231212 | 175300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 82 | 20231212 | 175200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 83 | 20231212 | 175100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 84 | 20231212 | 175000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 85 | 20231212 | 174900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 86 | 20231212 | 174800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 87 | 20231212 | 174700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 88 | 20231212 | 174600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 89 | 20231212 | 174500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 90 | 20231212 | 174400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 91 | 20231212 | 174300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 92 | 20231212 | 174200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 6576 |
| 93 | 20231212 | 174100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 94 | 20231212 | 174000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 95 | 20231212 | 173900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 96 | 20231212 | 173800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 97 | 20231212 | 173700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 98 | 20231212 | 173600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 99 | 20231212 | 173500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 100 | 20231212 | 173400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 101 | 20231212 | 173300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 102 | 20231212 | 173200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 103 | 20231212 | 173100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 104 | 20231212 | 173000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 105 | 20231212 | 172900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 106 | 20231212 | 172800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 107 | 20231212 | 172700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 108 | 20231212 | 172600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 109 | 20231212 | 172500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 110 | 20231212 | 172400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 111 | 20231212 | 172300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 112 | 20231212 | 172200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 113 | 20231212 | 172100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 114 | 20231212 | 172000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 115 | 20231212 | 171900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 116 | 20231212 | 171800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 117 | 20231212 | 171700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 118 | 20231212 | 171600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 119 | 20231212 | 171500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 120 | 20231212 | 171400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 121 | 20231212 | 171300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 122 | 20231212 | 171200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 6576 |
| 123 | 20231212 | 171100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 124 | 20231212 | 171000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 125 | 20231212 | 170900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 126 | 20231212 | 170800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 127 | 20231212 | 170700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 128 | 20231212 | 170600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 129 | 20231212 | 170500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 130 | 20231212 | 170400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 131 | 20231212 | 170300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 132 | 20231212 | 170200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 133 | 20231212 | 170100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 134 | 20231212 | 170000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 135 | 20231212 | 165900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 136 | 20231212 | 165800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 137 | 20231212 | 165700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 138 | 20231212 | 165600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 139 | 20231212 | 165500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 140 | 20231212 | 165400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 141 | 20231212 | 165300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 142 | 20231212 | 165200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 143 | 20231212 | 165100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 144 | 20231212 | 165000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 145 | 20231212 | 164900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 146 | 20231212 | 164800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 147 | 20231212 | 164700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 148 | 20231212 | 164600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 149 | 20231212 | 164500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 150 | 20231212 | 164400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 151 | 20231212 | 164300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 152 | 20231212 | 164200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 6576 |
| 153 | 20231212 | 164100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 154 | 20231212 | 164000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 155 | 20231212 | 163900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 156 | 20231212 | 163800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 157 | 20231212 | 163700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 158 | 20231212 | 163600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 159 | 20231212 | 163500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 160 | 20231212 | 163400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 161 | 20231212 | 163300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 162 | 20231212 | 163200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 163 | 20231212 | 163100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 164 | 20231212 | 163000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 165 | 20231212 | 162900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 166 | 20231212 | 162800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 167 | 20231212 | 162700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 168 | 20231212 | 162600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 169 | 20231212 | 162500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 170 | 20231212 | 162400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 171 | 20231212 | 162300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 172 | 20231212 | 162200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 173 | 20231212 | 162100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 174 | 20231212 | 162000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 175 | 20231212 | 161900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 176 | 20231212 | 161800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 177 | 20231212 | 161700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 178 | 20231212 | 161600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 179 | 20231212 | 161500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 180 | 20231212 | 161400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 181 | 20231212 | 161300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 182 | 20231212 | 161200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 6576 |
| 183 | 20231212 | 161100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 184 | 20231212 | 161000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 185 | 20231212 | 160900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 186 | 20231212 | 160800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 187 | 20231212 | 160700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 188 | 20231212 | 160600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 189 | 20231212 | 160500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 190 | 20231212 | 160400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 191 | 20231212 | 160300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 192 | 20231212 | 160200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 193 | 20231212 | 160100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 194 | 20231212 | 160000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 195 | 20231212 | 155900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 196 | 20231212 | 155800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 197 | 20231212 | 155700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 198 | 20231212 | 155600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 199 | 20231212 | 155500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 200 | 20231212 | 155400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 201 | 20231212 | 155300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 202 | 20231212 | 155200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 203 | 20231212 | 155100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 204 | 20231212 | 155000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 205 | 20231212 | 154900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 206 | 20231212 | 154800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 207 | 20231212 | 154700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 208 | 20231212 | 154600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 209 | 20231212 | 154500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 210 | 20231212 | 154400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 211 | 20231212 | 154300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 212 | 20231212 | 154200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 6576 |
| 213 | 20231212 | 154100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 214 | 20231212 | 154000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 215 | 20231212 | 153900 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 216 | 20231212 | 153800 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 217 | 20231212 | 153700 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 218 | 20231212 | 153600 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 219 | 20231212 | 153500 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 220 | 20231212 | 153400 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 221 | 20231212 | 153300 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 222 | 20231212 | 153200 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 223 | 20231212 | 153100 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 224 | 20231212 | 153000 | 4071434690 | 9750 | 9750 | 9750 | 9750 | 6576 |
| 225 | 20231212 | 152900 | 4007318690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 226 | 20231212 | 152800 | 4007318690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 227 | 20231212 | 152700 | 4007318690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 228 | 20231212 | 152600 | 4007318690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 229 | 20231212 | 152500 | 4007318690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 230 | 20231212 | 152400 | 4007318690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 231 | 20231212 | 152300 | 4007318690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 232 | 20231212 | 152200 | 4007318690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 233 | 20231212 | 152100 | 4007318690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 234 | 20231212 | 152000 | 4007318690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 235 | 20231212 | 151900 | 4007318690 | 9750 | 9730 | 9750 | 9720 | 716 |
| 236 | 20231212 | 151800 | 4000358040 | 9720 | 9760 | 9760 | 9700 | 11986 |
| 237 | 20231212 | 151700 | 3883875730 | 9750 | 9740 | 9760 | 9740 | 1018 |
| 238 | 20231212 | 151600 | 3873953850 | 9750 | 9740 | 9750 | 9740 | 1656 |
| 239 | 20231212 | 151500 | 3857820780 | 9740 | 9740 | 9760 | 9740 | 1442 |
| 240 | 20231212 | 151400 | 3843756610 | 9750 | 9750 | 9760 | 9740 | 1355 |
| 241 | 20231212 | 151300 | 3830549050 | 9750 | 9750 | 9750 | 9740 | 1619 |
| 242 | 20231212 | 151200 | 3814768690 | 9750 | 9750 | 9760 | 9750 | 628 |
| 243 | 20231212 | 151100 | 3808644950 | 9750 | 9750 | 9750 | 9750 | 1520 |
| 244 | 20231212 | 151000 | 3793824950 | 9750 | 9760 | 9760 | 9740 | 622 |
| 245 | 20231212 | 150900 | 3787761030 | 9760 | 9750 | 9760 | 9740 | 1629 |
| 246 | 20231212 | 150800 | 3771878890 | 9750 | 9750 | 9760 | 9750 | 2519 |
| 247 | 20231212 | 150700 | 3747318620 | 9750 | 9750 | 9760 | 9750 | 1154 |
| 248 | 20231212 | 150600 | 3736066500 | 9760 | 9760 | 9760 | 9750 | 816 |
| 249 | 20231212 | 150500 | 3728107840 | 9760 | 9760 | 9760 | 9750 | 937 |
| 250 | 20231212 | 150400 | 3718963330 | 9760 | 9750 | 9770 | 9750 | 2819 |
| 251 | 20231212 | 150300 | 3691455660 | 9760 | 9770 | 9770 | 9760 | 424 |
| 252 | 20231212 | 150200 | 3687317410 | 9760 | 9760 | 9770 | 9760 | 2398 |
| 253 | 20231212 | 150100 | 3663912920 | 9770 | 9760 | 9770 | 9760 | 709 |
| 254 | 20231212 | 150000 | 3656991470 | 9760 | 9770 | 9770 | 9760 | 1765 |
| 255 | 20231212 | 145900 | 3639764610 | 9760 | 9770 | 9780 | 9760 | 3872 |
| 256 | 20231212 | 145800 | 3601934880 | 9770 | 9780 | 9780 | 9770 | 906 |
| 257 | 20231212 | 145700 | 3593080270 | 9780 | 9780 | 9780 | 9780 | 3594 |
| 258 | 20231212 | 145600 | 3557930950 | 9780 | 9790 | 9790 | 9780 | 409 |
| 259 | 20231212 | 145500 | 3553928060 | 9790 | 9790 | 9790 | 9780 | 867 |
| 260 | 20231212 | 145400 | 3545440140 | 9790 | 9790 | 9790 | 9780 | 188 |
| 261 | 20231212 | 145300 | 3543600400 | 9790 | 9780 | 9790 | 9780 | 65 |
| 262 | 20231212 | 145200 | 3542964340 | 9790 | 9790 | 9790 | 9780 | 1455 |
| 263 | 20231212 | 145100 | 3528720840 | 9800 | 9790 | 9800 | 9790 | 779 |
| 264 | 20231212 | 145000 | 3521093200 | 9800 | 9800 | 9800 | 9790 | 508 |
| 265 | 20231212 | 144900 | 3516115580 | 9800 | 9800 | 9800 | 9790 | 2103 |
| 266 | 20231212 | 144800 | 3495506730 | 9790 | 9800 | 9800 | 9790 | 22 |
| 267 | 20231212 | 144700 | 3495291150 | 9800 | 9800 | 9800 | 9790 | 93 |
| 268 | 20231212 | 144600 | 3494380590 | 9800 | 9790 | 9800 | 9790 | 300 |
| 269 | 20231212 | 144500 | 3491443540 | 9790 | 9780 | 9790 | 9780 | 1317 |
| 270 | 20231212 | 144400 | 3478551160 | 9780 | 9780 | 9780 | 9780 | 57 |
| 271 | 20231212 | 144300 | 3477993700 | 9790 | 9790 | 9790 | 9780 | 999 |
| 272 | 20231212 | 144200 | 3468219380 | 9780 | 9780 | 9790 | 9780 | 128 |
| 273 | 20231212 | 144100 | 3466967480 | 9780 | 9790 | 9790 | 9780 | 996 |
| 274 | 20231212 | 144000 | 3457223440 | 9790 | 9790 | 9790 | 9780 | 1526 |
| 275 | 20231212 | 143900 | 3442295870 | 9780 | 9780 | 9790 | 9780 | 350 |
| 276 | 20231212 | 143800 | 3438872260 | 9780 | 9790 | 9790 | 9780 | 623 |
| 277 | 20231212 | 143700 | 3432774740 | 9780 | 9780 | 9780 | 9780 | 178 |
| 278 | 20231212 | 143600 | 3431033900 | 9780 | 9780 | 9780 | 9780 | 597 |
| 279 | 20231212 | 143500 | 3425195240 | 9780 | 9790 | 9790 | 9780 | 286 |
| 280 | 20231212 | 143400 | 3422397980 | 9780 | 9790 | 9790 | 9780 | 1497 |
| 281 | 20231212 | 143300 | 3407743610 | 9800 | 9800 | 9800 | 9790 | 516 |
| 282 | 20231212 | 143200 | 3402687620 | 9800 | 9790 | 9800 | 9790 | 162 |
| 283 | 20231212 | 143100 | 3401101380 | 9790 | 9800 | 9800 | 9790 | 20 |
| 284 | 20231212 | 143000 | 3400905390 | 9800 | 9790 | 9800 | 9790 | 401 |
| 285 | 20231212 | 142900 | 3396975620 | 9790 | 9800 | 9800 | 9790 | 2869 |
| 286 | 20231212 | 142800 | 3368860190 | 9810 | 9800 | 9810 | 9800 | 24 |
| 287 | 20231212 | 142700 | 3368624960 | 9800 | 9810 | 9810 | 9800 | 1957 |
| 288 | 20231212 | 142600 | 3349437540 | 9810 | 9810 | 9810 | 9810 | 371 |
| 289 | 20231212 | 142500 | 3345798030 | 9810 | 9820 | 9820 | 9810 | 489 |
| 290 | 20231212 | 142400 | 3341000910 | 9820 | 9800 | 9820 | 9800 | 3571 |
| 291 | 20231212 | 142300 | 3305944610 | 9800 | 9800 | 9800 | 9800 | 136 |
| 292 | 20231212 | 142200 | 3304611810 | 9810 | 9800 | 9810 | 9800 | 3603 |
| 293 | 20231212 | 142100 | 3269277740 | 9800 | 9790 | 9800 | 9780 | 90 |
| 294 | 20231212 | 142000 | 3268395990 | 9790 | 9790 | 9800 | 9790 | 797 |
| 295 | 20231212 | 141900 | 3260593290 | 9790 | 9770 | 9790 | 9770 | 1408 |
| 296 | 20231212 | 141800 | 3246822390 | 9770 | 9770 | 9780 | 9770 | 370 |
| 297 | 20231212 | 141700 | 3243207420 | 9780 | 9780 | 9780 | 9780 | 744 |
| 298 | 20231212 | 141600 | 3235931100 | 9790 | 9780 | 9790 | 9780 | 2828 |
| 299 | 20231212 | 141500 | 3208273240 | 9780 | 9780 | 9790 | 9780 | 208 |
| 300 | 20231212 | 141400 | 3206238700 | 9790 | 9780 | 9790 | 9780 | 370 |
| 301 | 20231212 | 141300 | 3202617380 | 9780 | 9780 | 9780 | 9780 | 649 |
| 302 | 20231212 | 141200 | 3196270160 | 9790 | 9780 | 9790 | 9780 | 203 |
| 303 | 20231212 | 141100 | 3194284320 | 9780 | 9790 | 9790 | 9780 | 366 |
| 304 | 20231212 | 141000 | 3190704310 | 9790 | 9790 | 9790 | 9780 | 327 |
| 305 | 20231212 | 140900 | 3187503450 | 9780 | 9800 | 9800 | 9780 | 3263 |
| 306 | 20231212 | 140800 | 3155558550 | 9790 | 9800 | 9800 | 9790 | 949 |
| 307 | 20231212 | 140700 | 3146261660 | 9800 | 9800 | 9800 | 9800 | 175 |
| 308 | 20231212 | 140600 | 3144546660 | 9810 | 9800 | 9810 | 9800 | 466 |
| 309 | 20231212 | 140500 | 3139975760 | 9800 | 9800 | 9800 | 9790 | 679 |
| 310 | 20231212 | 140400 | 3133322600 | 9800 | 9810 | 9810 | 9800 | 447 |
| 311 | 20231212 | 140300 | 3128941990 | 9800 | 9800 | 9800 | 9800 | 141 |
| 312 | 20231212 | 140200 | 3127560190 | 9800 | 9810 | 9810 | 9800 | 2593 |
| 313 | 20231212 | 140100 | 3102134350 | 9810 | 9820 | 9820 | 9810 | 174 |
| 314 | 20231212 | 140000 | 3100426470 | 9820 | 9810 | 9820 | 9810 | 1315 |
| 315 | 20231212 | 135900 | 3087516050 | 9810 | 9810 | 9820 | 9810 | 129 |
| 316 | 20231212 | 135800 | 3086250550 | 9810 | 9810 | 9810 | 9810 | 170 |
| 317 | 20231212 | 135700 | 3084582850 | 9810 | 9810 | 9820 | 9810 | 197 |
| 318 | 20231212 | 135600 | 3082650170 | 9800 | 9810 | 9810 | 9800 | 1774 |
| 319 | 20231212 | 135500 | 3065247520 | 9820 | 9810 | 9820 | 9810 | 426 |
| 320 | 20231212 | 135400 | 3061067320 | 9810 | 9810 | 9820 | 9810 | 156 |
| 321 | 20231212 | 135300 | 3059536900 | 9820 | 9800 | 9820 | 9800 | 1917 |
| 322 | 20231212 | 135200 | 3040729740 | 9810 | 9800 | 9810 | 9800 | 1103 |
| 323 | 20231212 | 135100 | 3029909380 | 9810 | 9810 | 9810 | 9800 | 321 |
| 324 | 20231212 | 135000 | 3026762940 | 9810 | 9810 | 9810 | 9800 | 973 |
| 325 | 20231212 | 134900 | 3017218060 | 9810 | 9800 | 9810 | 9800 | 1298 |
| 326 | 20231212 | 134800 | 3004494370 | 9800 | 9790 | 9800 | 9790 | 3076 |
| 327 | 20231212 | 134700 | 2974350060 | 9790 | 9790 | 9800 | 9790 | 317 |
| 328 | 20231212 | 134600 | 2971244810 | 9800 | 9800 | 9800 | 9800 | 663 |
| 329 | 20231212 | 134500 | 2964747410 | 9810 | 9800 | 9820 | 9800 | 2184 |
| 330 | 20231212 | 134400 | 2943323650 | 9800 | 9790 | 9800 | 9780 | 10673 |
| 331 | 20231212 | 134300 | 2838753310 | 9790 | 9790 | 9800 | 9790 | 367 |
| 332 | 20231212 | 134200 | 2835159930 | 9780 | 9790 | 9790 | 9780 | 368 |
| 333 | 20231212 | 134100 | 2831557970 | 9790 | 9790 | 9790 | 9780 | 2419 |
| 334 | 20231212 | 134000 | 2807882150 | 9790 | 9790 | 9790 | 9780 | 1009 |
| 335 | 20231212 | 133900 | 2798004810 | 9780 | 9780 | 9790 | 9780 | 103 |
| 336 | 20231212 | 133800 | 2796997450 | 9780 | 9790 | 9800 | 9780 | 1174 |
| 337 | 20231212 | 133700 | 2785503890 | 9790 | 9790 | 9790 | 9780 | 1121 |
| 338 | 20231212 | 133600 | 2774529360 | 9790 | 9790 | 9800 | 9790 | 532 |
| 339 | 20231212 | 133500 | 2769318950 | 9790 | 9790 | 9790 | 9790 | 781 |
| 340 | 20231212 | 133400 | 2761672960 | 9790 | 9790 | 9800 | 9790 | 4434 |
| 341 | 20231212 | 133300 | 2718259970 | 9780 | 9780 | 9790 | 9780 | 2199 |
| 342 | 20231212 | 133200 | 2696732750 | 9790 | 9780 | 9790 | 9780 | 1045 |
| 343 | 20231212 | 133100 | 2686509970 | 9780 | 9790 | 9800 | 9780 | 1581 |
| 344 | 20231212 | 133000 | 2671032870 | 9790 | 9780 | 9790 | 9770 | 1287 |
| 345 | 20231212 | 132900 | 2658436170 | 9780 | 9770 | 9780 | 9770 | 1306 |
| 346 | 20231212 | 132800 | 2645675420 | 9780 | 9770 | 9780 | 9770 | 910 |
| 347 | 20231212 | 132700 | 2636776100 | 9780 | 9780 | 9780 | 9770 | 575 |
| 348 | 20231212 | 132600 | 2631153110 | 9780 | 9780 | 9780 | 9780 | 1022 |
| 349 | 20231212 | 132500 | 2621157950 | 9780 | 9780 | 9780 | 9780 | 523 |
| 350 | 20231212 | 132400 | 2616043010 | 9780 | 9790 | 9790 | 9780 | 45 |
| 351 | 20231212 | 132300 | 2615602810 | 9780 | 9780 | 9790 | 9780 | 254 |
| 352 | 20231212 | 132200 | 2613118290 | 9790 | 9800 | 9800 | 9790 | 2687 |
| 353 | 20231212 | 132100 | 2586812460 | 9790 | 9800 | 9800 | 9790 | 141 |
| 354 | 20231212 | 132000 | 2585431720 | 9800 | 9780 | 9800 | 9780 | 1559 |
| 355 | 20231212 | 131900 | 2570167720 | 9790 | 9780 | 9790 | 9780 | 992 |
| 356 | 20231212 | 131800 | 2560456850 | 9780 | 9780 | 9790 | 9780 | 1563 |
| 357 | 20231212 | 131700 | 2545166710 | 9790 | 9780 | 9800 | 9780 | 1382 |
| 358 | 20231212 | 131600 | 2531637110 | 9780 | 9780 | 9790 | 9780 | 4768 |
| 359 | 20231212 | 131500 | 2484989170 | 9770 | 9760 | 9770 | 9760 | 339 |
| 360 | 20231212 | 131400 | 2481677150 | 9770 | 9770 | 9770 | 9760 | 1322 |
| 361 | 20231212 | 131300 | 2468762090 | 9770 | 9760 | 9770 | 9760 | 87 |
| 362 | 20231212 | 131200 | 2467912870 | 9760 | 9770 | 9770 | 9760 | 271 |
| 363 | 20231212 | 131100 | 2465266230 | 9770 | 9760 | 9770 | 9760 | 5004 |
| 364 | 20231212 | 131000 | 2416381950 | 9760 | 9760 | 9760 | 9740 | 735 |
| 365 | 20231212 | 130900 | 2409212900 | 9750 | 9750 | 9760 | 9750 | 324 |
| 366 | 20231212 | 130800 | 2406052880 | 9760 | 9750 | 9760 | 9750 | 421 |
| 367 | 20231212 | 130700 | 2401945190 | 9750 | 9760 | 9760 | 9750 | 188 |
| 368 | 20231212 | 130600 | 2400111850 | 9750 | 9750 | 9760 | 9750 | 1166 |
| 369 | 20231212 | 130500 | 2388731710 | 9760 | 9750 | 9760 | 9750 | 1317 |
| 370 | 20231212 | 130400 | 2375883060 | 9750 | 9760 | 9760 | 9750 | 1414 |
| 371 | 20231212 | 130300 | 2362087420 | 9750 | 9760 | 9760 | 9750 | 595 |
| 372 | 20231212 | 130200 | 2356280510 | 9760 | 9770 | 9770 | 9760 | 91 |
| 373 | 20231212 | 130100 | 2355392250 | 9770 | 9760 | 9770 | 9750 | 381 |
| 374 | 20231212 | 130000 | 2351671610 | 9760 | 9750 | 9770 | 9750 | 1276 |
| 375 | 20231212 | 125900 | 2339216200 | 9760 | 9760 | 9760 | 9750 | 1738 |
| 376 | 20231212 | 125800 | 2322255480 | 9770 | 9760 | 9770 | 9760 | 614 |
| 377 | 20231212 | 125700 | 2316262740 | 9760 | 9760 | 9770 | 9760 | 902 |
| 378 | 20231212 | 125600 | 2307454120 | 9770 | 9770 | 9780 | 9770 | 1162 |
| 379 | 20231212 | 125500 | 2296101260 | 9770 | 9770 | 9780 | 9770 | 2578 |
| 380 | 20231212 | 125400 | 2270904550 | 9770 | 9760 | 9780 | 9760 | 506 |
| 381 | 20231212 | 125300 | 2265960990 | 9780 | 9760 | 9780 | 9760 | 1885 |
| 382 | 20231212 | 125200 | 2247554870 | 9760 | 9760 | 9770 | 9760 | 785 |
| 383 | 20231212 | 125100 | 2239891610 | 9760 | 9770 | 9770 | 9750 | 1500 |
| 384 | 20231212 | 125000 | 2225247770 | 9770 | 9760 | 9770 | 9750 | 688 |
| 385 | 20231212 | 124900 | 2218532600 | 9760 | 9750 | 9760 | 9750 | 829 |
| 386 | 20231212 | 124800 | 2210444830 | 9750 | 9750 | 9760 | 9750 | 1403 |
| 387 | 20231212 | 124700 | 2196764580 | 9750 | 9740 | 9750 | 9740 | 276 |
| 388 | 20231212 | 124600 | 2194073700 | 9740 | 9760 | 9760 | 9740 | 793 |
| 389 | 20231212 | 124500 | 2186335830 | 9760 | 9750 | 9760 | 9750 | 224 |
| 390 | 20231212 | 124400 | 2184149810 | 9760 | 9750 | 9760 | 9750 | 920 |
| 391 | 20231212 | 124300 | 2175178110 | 9750 | 9760 | 9760 | 9750 | 1378 |
| 392 | 20231212 | 124200 | 2161733470 | 9770 | 9760 | 9770 | 9760 | 1406 |
| 393 | 20231212 | 124100 | 2148004780 | 9760 | 9740 | 9770 | 9730 | 14185 |
| 394 | 20231212 | 124000 | 2009698700 | 9740 | 9730 | 9740 | 9730 | 1693 |
| 395 | 20231212 | 123900 | 1993210090 | 9740 | 9730 | 9740 | 9730 | 30 |
| 396 | 20231212 | 123800 | 1992917900 | 9740 | 9740 | 9740 | 9730 | 3583 |
| 397 | 20231212 | 123700 | 1958030360 | 9730 | 9720 | 9740 | 9720 | 2080 |
| 398 | 20231212 | 123600 | 1937791280 | 9730 | 9700 | 9730 | 9700 | 6263 |
| 399 | 20231212 | 123500 | 1876932410 | 9700 | 9700 | 9700 | 9700 | 25 |
| 400 | 20231212 | 123400 | 1876689910 | 9700 | 9710 | 9710 | 9700 | 182 |
| 401 | 20231212 | 123300 | 1874922700 | 9700 | 9700 | 9700 | 9680 | 1094 |
| 402 | 20231212 | 123200 | 1864312230 | 9690 | 9680 | 9700 | 9680 | 1256 |
| 403 | 20231212 | 123100 | 1852141120 | 9690 | 9700 | 9700 | 9690 | 1432 |
| 404 | 20231212 | 123000 | 1838260780 | 9700 | 9690 | 9700 | 9690 | 373 |
| 405 | 20231212 | 122900 | 1834643460 | 9690 | 9680 | 9690 | 9680 | 576 |
| 406 | 20231212 | 122800 | 1829062290 | 9680 | 9680 | 9690 | 9680 | 121 |
| 407 | 20231212 | 122700 | 1827890980 | 9680 | 9680 | 9690 | 9680 | 273 |
| 408 | 20231212 | 122600 | 1825246550 | 9680 | 9680 | 9680 | 9680 | 147 |
| 409 | 20231212 | 122500 | 1823823590 | 9680 | 9680 | 9680 | 9680 | 645 |
| 410 | 20231212 | 122400 | 1817579990 | 9680 | 9680 | 9690 | 9680 | 140 |
| 411 | 20231212 | 122300 | 1816224330 | 9680 | 9680 | 9690 | 9680 | 88 |
| 412 | 20231212 | 122200 | 1815372380 | 9680 | 9690 | 9700 | 9680 | 1041 |
| 413 | 20231212 | 122100 | 1805285250 | 9690 | 9700 | 9700 | 9690 | 129 |
| 414 | 20231212 | 122000 | 1804034590 | 9700 | 9690 | 9700 | 9690 | 406 |
| 415 | 20231212 | 121900 | 1800097170 | 9700 | 9690 | 9700 | 9690 | 846 |
| 416 | 20231212 | 121800 | 1791897670 | 9680 | 9680 | 9690 | 9680 | 18 |
| 417 | 20231212 | 121700 | 1791723330 | 9690 | 9690 | 9690 | 9680 | 184 |
| 418 | 20231212 | 121600 | 1789941150 | 9690 | 9670 | 9690 | 9670 | 1013 |
| 419 | 20231212 | 121500 | 1780136700 | 9680 | 9680 | 9690 | 9680 | 875 |
| 420 | 20231212 | 121400 | 1771666680 | 9680 | 9680 | 9680 | 9680 | 174 |
| 421 | 20231212 | 121300 | 1769982360 | 9680 | 9680 | 9680 | 9680 | 140 |
| 422 | 20231212 | 121200 | 1768627160 | 9680 | 9680 | 9690 | 9680 | 230 |
| 423 | 20231212 | 121100 | 1766400220 | 9680 | 9690 | 9690 | 9680 | 218 |
| 424 | 20231212 | 121000 | 1764288180 | 9690 | 9690 | 9690 | 9690 | 243 |
| 425 | 20231212 | 120900 | 1761933510 | 9680 | 9680 | 9680 | 9680 | 156 |
| 426 | 20231212 | 120800 | 1760423430 | 9680 | 9680 | 9680 | 9670 | 517 |
| 427 | 20231212 | 120700 | 1755419100 | 9670 | 9670 | 9680 | 9670 | 156 |
| 428 | 20231212 | 120600 | 1753910350 | 9670 | 9680 | 9680 | 9670 | 45 |
| 429 | 20231212 | 120500 | 1753475010 | 9670 | 9680 | 9680 | 9670 | 616 |
| 430 | 20231212 | 120400 | 1747516580 | 9680 | 9670 | 9680 | 9670 | 1062 |
| 431 | 20231212 | 120300 | 1737238240 | 9670 | 9670 | 9670 | 9670 | 73 |
| 432 | 20231212 | 120200 | 1736532330 | 9670 | 9670 | 9670 | 9670 | 148 |
| 433 | 20231212 | 120100 | 1735101170 | 9670 | 9680 | 9680 | 9670 | 549 |
| 434 | 20231212 | 120000 | 1729788270 | 9680 | 9670 | 9680 | 9670 | 291 |
| 435 | 20231212 | 115900 | 1726972530 | 9670 | 9670 | 9670 | 9670 | 224 |
| 436 | 20231212 | 115800 | 1724806450 | 9670 | 9670 | 9670 | 9670 | 88 |
| 437 | 20231212 | 115700 | 1723955490 | 9670 | 9670 | 9670 | 9670 | 2 |
| 438 | 20231212 | 115600 | 1723936150 | 9680 | 9670 | 9680 | 9670 | 440 |
| 439 | 20231212 | 115500 | 1719680590 | 9670 | 9660 | 9670 | 9660 | 574 |
| 440 | 20231212 | 115400 | 1714130400 | 9670 | 9660 | 9670 | 9660 | 295 |
| 441 | 20231212 | 115300 | 1711278650 | 9660 | 9670 | 9670 | 9660 | 178 |
| 442 | 20231212 | 115200 | 1709559040 | 9670 | 9670 | 9670 | 9660 | 142 |
| 443 | 20231212 | 115100 | 1708186170 | 9670 | 9670 | 9670 | 9660 | 354 |
| 444 | 20231212 | 115000 | 1704765790 | 9670 | 9670 | 9670 | 9670 | 1078 |
| 445 | 20231212 | 114900 | 1694341530 | 9670 | 9660 | 9670 | 9660 | 692 |
| 446 | 20231212 | 114800 | 1687656800 | 9660 | 9660 | 9660 | 9660 | 377 |
| 447 | 20231212 | 114700 | 1684014980 | 9660 | 9670 | 9670 | 9660 | 5402 |
| 448 | 20231212 | 114600 | 1631830870 | 9670 | 9670 | 9670 | 9670 | 252 |
| 449 | 20231212 | 114500 | 1629394030 | 9670 | 9670 | 9680 | 9670 | 206 |
| 450 | 20231212 | 114400 | 1627402000 | 9680 | 9670 | 9680 | 9670 | 874 |
| 451 | 20231212 | 114300 | 1618950360 | 9670 | 9670 | 9670 | 9660 | 1335 |
| 452 | 20231212 | 114200 | 1606052030 | 9660 | 9670 | 9670 | 9660 | 1073 |
| 453 | 20231212 | 114100 | 1595686770 | 9670 | 9670 | 9670 | 9660 | 327 |
| 454 | 20231212 | 114000 | 1592524740 | 9670 | 9670 | 9680 | 9660 | 573 |
| 455 | 20231212 | 113900 | 1586984550 | 9670 | 9660 | 9670 | 9660 | 799 |
| 456 | 20231212 | 113800 | 1579259320 | 9660 | 9660 | 9670 | 9660 | 193 |
| 457 | 20231212 | 113700 | 1577394710 | 9660 | 9670 | 9680 | 9660 | 1274 |
| 458 | 20231212 | 113600 | 1565075170 | 9670 | 9670 | 9670 | 9670 | 103 |
| 459 | 20231212 | 113500 | 1564079160 | 9670 | 9670 | 9670 | 9670 | 190 |
| 460 | 20231212 | 113400 | 1562241860 | 9670 | 9670 | 9670 | 9670 | 300 |
| 461 | 20231212 | 113300 | 1559340860 | 9670 | 9670 | 9670 | 9670 | 73 |
| 462 | 20231212 | 113200 | 1558634950 | 9670 | 9670 | 9680 | 9670 | 145 |
| 463 | 20231212 | 113100 | 1557232790 | 9670 | 9680 | 9680 | 9670 | 275 |
| 464 | 20231212 | 113000 | 1554571440 | 9680 | 9670 | 9680 | 9670 | 472 |
| 465 | 20231212 | 112900 | 1550005320 | 9680 | 9670 | 9680 | 9670 | 376 |
| 466 | 20231212 | 112800 | 1546365960 | 9670 | 9670 | 9680 | 9670 | 85 |
| 467 | 20231212 | 112700 | 1545543930 | 9670 | 9670 | 9670 | 9670 | 2372 |
| 468 | 20231212 | 112600 | 1522606690 | 9680 | 9680 | 9680 | 9670 | 784 |
| 469 | 20231212 | 112500 | 1515018180 | 9670 | 9670 | 9680 | 9670 | 680 |
| 470 | 20231212 | 112400 | 1508437080 | 9670 | 9670 | 9680 | 9670 | 1323 |
| 471 | 20231212 | 112300 | 1495642590 | 9670 | 9680 | 9680 | 9670 | 141 |
| 472 | 20231212 | 112200 | 1494277870 | 9670 | 9680 | 9680 | 9670 | 359 |
| 473 | 20231212 | 112100 | 1490805370 | 9680 | 9680 | 9680 | 9670 | 436 |
| 474 | 20231212 | 112000 | 1486585520 | 9680 | 9690 | 9690 | 9670 | 1606 |
| 475 | 20231212 | 111900 | 1471040550 | 9680 | 9690 | 9690 | 9680 | 307 |
| 476 | 20231212 | 111800 | 1468067820 | 9690 | 9690 | 9690 | 9680 | 160 |
| 477 | 20231212 | 111700 | 1466517730 | 9690 | 9690 | 9690 | 9690 | 541 |
| 478 | 20231212 | 111600 | 1461275440 | 9680 | 9690 | 9690 | 9680 | 500 |
| 479 | 20231212 | 111500 | 1456431220 | 9690 | 9680 | 9690 | 9680 | 1447 |
| 480 | 20231212 | 111400 | 1442420950 | 9690 | 9690 | 9690 | 9680 | 668 |
| 481 | 20231212 | 111300 | 1435949320 | 9690 | 9690 | 9690 | 9690 | 830 |
| 482 | 20231212 | 111200 | 1427906620 | 9690 | 9690 | 9690 | 9690 | 255 |
| 483 | 20231212 | 111100 | 1425435670 | 9690 | 9690 | 9690 | 9680 | 701 |
| 484 | 20231212 | 111000 | 1418645900 | 9690 | 9690 | 9690 | 9680 | 1600 |
| 485 | 20231212 | 110900 | 1403142520 | 9680 | 9680 | 9680 | 9680 | 160 |
| 486 | 20231212 | 110800 | 1401593720 | 9690 | 9690 | 9690 | 9680 | 888 |
| 487 | 20231212 | 110700 | 1392995070 | 9680 | 9680 | 9690 | 9680 | 1870 |
| 488 | 20231212 | 110600 | 1374875940 | 9680 | 9680 | 9680 | 9680 | 537 |
| 489 | 20231212 | 110500 | 1369677780 | 9680 | 9680 | 9690 | 9680 | 204 |
| 490 | 20231212 | 110400 | 1367702050 | 9690 | 9680 | 9690 | 9680 | 328 |
| 491 | 20231212 | 110300 | 1364526010 | 9680 | 9680 | 9690 | 9680 | 188 |
| 492 | 20231212 | 110200 | 1362706160 | 9680 | 9680 | 9690 | 9680 | 82 |
| 493 | 20231212 | 110100 | 1361912360 | 9680 | 9690 | 9690 | 9680 | 256 |
| 494 | 20231212 | 110000 | 1359433680 | 9690 | 9680 | 9690 | 9680 | 810 |
| 495 | 20231212 | 105900 | 1351586760 | 9680 | 9680 | 9690 | 9680 | 349 |
| 496 | 20231212 | 105800 | 1348207050 | 9680 | 9680 | 9690 | 9680 | 188 |
| 497 | 20231212 | 105700 | 1346387190 | 9690 | 9680 | 9690 | 9680 | 176 |
| 498 | 20231212 | 105600 | 1344683440 | 9680 | 9680 | 9690 | 9680 | 131 |
| 499 | 20231212 | 105500 | 1343415350 | 9680 | 9680 | 9680 | 9680 | 232 |
| 500 | 20231212 | 105400 | 1341169590 | 9680 | 9680 | 9690 | 9680 | 273 |
| 501 | 20231212 | 105300 | 1338526870 | 9680 | 9680 | 9680 | 9680 | 519 |
| 502 | 20231212 | 105200 | 1333502950 | 9680 | 9680 | 9690 | 9680 | 191 |
| 503 | 20231212 | 105100 | 1331654060 | 9680 | 9690 | 9690 | 9670 | 374 |
| 504 | 20231212 | 105000 | 1328033930 | 9690 | 9670 | 9690 | 9660 | 696 |
| 505 | 20231212 | 104900 | 1321300370 | 9670 | 9660 | 9670 | 9660 | 211 |
| 506 | 20231212 | 104800 | 1319261280 | 9660 | 9670 | 9670 | 9660 | 1901 |
| 507 | 20231212 | 104700 | 1300879450 | 9670 | 9670 | 9680 | 9670 | 1122 |
| 508 | 20231212 | 104600 | 1290029700 | 9670 | 9670 | 9670 | 9670 | 151 |
| 509 | 20231212 | 104500 | 1288569530 | 9670 | 9680 | 9690 | 9670 | 1568 |
| 510 | 20231212 | 104400 | 1273386500 | 9680 | 9680 | 9690 | 9680 | 422 |
| 511 | 20231212 | 104300 | 1269301530 | 9680 | 9680 | 9690 | 9680 | 220 |
| 512 | 20231212 | 104200 | 1267171880 | 9690 | 9680 | 9690 | 9680 | 101 |
| 513 | 20231212 | 104100 | 1266194150 | 9680 | 9680 | 9690 | 9670 | 306 |
| 514 | 20231212 | 104000 | 1263230390 | 9690 | 9680 | 9690 | 9670 | 5302 |
| 515 | 20231212 | 103900 | 1211949310 | 9680 | 9680 | 9680 | 9680 | 109 |
| 516 | 20231212 | 103800 | 1210894190 | 9680 | 9680 | 9680 | 9670 | 1263 |
| 517 | 20231212 | 103700 | 1198668380 | 9680 | 9680 | 9680 | 9680 | 200 |
| 518 | 20231212 | 103600 | 1196732380 | 9680 | 9680 | 9680 | 9680 | 67 |
| 519 | 20231212 | 103500 | 1196083820 | 9680 | 9680 | 9680 | 9670 | 992 |
| 520 | 20231212 | 103400 | 1186486800 | 9670 | 9690 | 9690 | 9670 | 819 |
| 521 | 20231212 | 103300 | 1178558650 | 9680 | 9680 | 9690 | 9680 | 351 |
| 522 | 20231212 | 103200 | 1175160870 | 9680 | 9680 | 9690 | 9680 | 110 |
| 523 | 20231212 | 103100 | 1174095070 | 9690 | 9690 | 9690 | 9680 | 365 |
| 524 | 20231212 | 103000 | 1170558250 | 9690 | 9670 | 9690 | 9670 | 769 |
| 525 | 20231212 | 102900 | 1163112110 | 9680 | 9680 | 9680 | 9670 | 343 |
| 526 | 20231212 | 102800 | 1159791890 | 9680 | 9690 | 9690 | 9680 | 247 |
| 527 | 20231212 | 102700 | 1157398510 | 9680 | 9690 | 9690 | 9670 | 461 |
| 528 | 20231212 | 102600 | 1152938680 | 9690 | 9680 | 9690 | 9670 | 941 |
| 529 | 20231212 | 102500 | 1143834020 | 9670 | 9670 | 9680 | 9670 | 172 |
| 530 | 20231212 | 102400 | 1142170710 | 9680 | 9680 | 9690 | 9670 | 2795 |
| 531 | 20231212 | 102300 | 1115115880 | 9700 | 9690 | 9700 | 9680 | 2238 |
| 532 | 20231212 | 102200 | 1093429660 | 9690 | 9690 | 9700 | 9690 | 57 |
| 533 | 20231212 | 102100 | 1092876970 | 9690 | 9700 | 9700 | 9690 | 657 |
| 534 | 20231212 | 102000 | 1086509390 | 9700 | 9690 | 9700 | 9680 | 361 |
| 535 | 20231212 | 101900 | 1083009420 | 9680 | 9690 | 9700 | 9680 | 1012 |
| 536 | 20231212 | 101800 | 1073203770 | 9690 | 9700 | 9700 | 9690 | 638 |
| 537 | 20231212 | 101700 | 1067015210 | 9700 | 9690 | 9700 | 9690 | 3306 |
| 538 | 20231212 | 101600 | 1034947410 | 9690 | 9690 | 9700 | 9680 | 1213 |
| 539 | 20231212 | 101500 | 1023192160 | 9690 | 9680 | 9690 | 9680 | 1051 |
| 540 | 20231212 | 101400 | 1013008310 | 9680 | 9680 | 9690 | 9680 | 685 |
| 541 | 20231212 | 101300 | 1006377110 | 9690 | 9690 | 9690 | 9680 | 1112 |
| 542 | 20231212 | 101200 | 995602420 | 9690 | 9680 | 9690 | 9680 | 242 |
| 543 | 20231212 | 101100 | 993258630 | 9690 | 9690 | 9690 | 9680 | 832 |
| 544 | 20231212 | 101000 | 985196860 | 9680 | 9670 | 9690 | 9670 | 852 |
| 545 | 20231212 | 100900 | 976942090 | 9680 | 9680 | 9680 | 9670 | 281 |
| 546 | 20231212 | 100800 | 974222020 | 9680 | 9680 | 9680 | 9670 | 1200 |
| 547 | 20231212 | 100700 | 962616260 | 9680 | 9680 | 9690 | 9670 | 1203 |
| 548 | 20231212 | 100600 | 950982450 | 9680 | 9680 | 9680 | 9680 | 737 |
| 549 | 20231212 | 100500 | 943848290 | 9680 | 9680 | 9690 | 9680 | 122 |
| 550 | 20231212 | 100400 | 942667280 | 9690 | 9680 | 9690 | 9670 | 3200 |
| 551 | 20231212 | 100300 | 911690370 | 9670 | 9670 | 9680 | 9670 | 293 |
| 552 | 20231212 | 100200 | 908855370 | 9670 | 9670 | 9680 | 9670 | 214 |
| 553 | 20231212 | 100100 | 906784310 | 9680 | 9680 | 9690 | 9660 | 1941 |
| 554 | 20231212 | 100000 | 888020060 | 9680 | 9650 | 9680 | 9650 | 523 |
| 555 | 20231212 | 095900 | 882960870 | 9650 | 9680 | 9680 | 9650 | 1987 |
| 556 | 20231212 | 095800 | 863766960 | 9670 | 9670 | 9670 | 9670 | 272 |
| 557 | 20231212 | 095700 | 861136720 | 9680 | 9670 | 9680 | 9670 | 324 |
| 558 | 20231212 | 095600 | 858003540 | 9680 | 9680 | 9680 | 9670 | 798 |
| 559 | 20231212 | 095500 | 850279670 | 9680 | 9680 | 9680 | 9670 | 140 |
| 560 | 20231212 | 095400 | 848924700 | 9680 | 9660 | 9680 | 9660 | 308 |
| 561 | 20231212 | 095300 | 845945680 | 9670 | 9670 | 9670 | 9660 | 742 |
| 562 | 20231212 | 095200 | 838775910 | 9670 | 9670 | 9670 | 9660 | 471 |
| 563 | 20231212 | 095100 | 834224790 | 9670 | 9680 | 9680 | 9650 | 253 |
| 564 | 20231212 | 095000 | 831777950 | 9680 | 9670 | 9680 | 9650 | 1081 |
| 565 | 20231212 | 094900 | 821331450 | 9670 | 9690 | 9690 | 9670 | 199 |
| 566 | 20231212 | 094800 | 819406300 | 9690 | 9690 | 9690 | 9670 | 885 |
| 567 | 20231212 | 094700 | 810844090 | 9690 | 9670 | 9690 | 9660 | 1565 |
| 568 | 20231212 | 094600 | 795700920 | 9670 | 9660 | 9670 | 9650 | 453 |
| 569 | 20231212 | 094500 | 791324590 | 9670 | 9660 | 9670 | 9650 | 1294 |
| 570 | 20231212 | 094400 | 778824640 | 9670 | 9670 | 9670 | 9660 | 349 |
| 571 | 20231212 | 094300 | 775451830 | 9660 | 9680 | 9680 | 9660 | 629 |
| 572 | 20231212 | 094200 | 769371500 | 9680 | 9680 | 9680 | 9670 | 100 |
| 573 | 20231212 | 094100 | 768403780 | 9690 | 9690 | 9700 | 9680 | 575 |
| 574 | 20231212 | 094000 | 762833830 | 9690 | 9680 | 9700 | 9680 | 763 |
| 575 | 20231212 | 093900 | 755438180 | 9670 | 9660 | 9680 | 9660 | 383 |
| 576 | 20231212 | 093800 | 751734840 | 9670 | 9680 | 9680 | 9670 | 499 |
| 577 | 20231212 | 093700 | 746908340 | 9680 | 9680 | 9680 | 9670 | 1111 |
| 578 | 20231212 | 093600 | 736154020 | 9680 | 9690 | 9700 | 9680 | 1229 |
| 579 | 20231212 | 093500 | 724245390 | 9690 | 9690 | 9700 | 9680 | 363 |
| 580 | 20231212 | 093400 | 720727170 | 9690 | 9690 | 9700 | 9680 | 2367 |
| 581 | 20231212 | 093300 | 697774740 | 9700 | 9690 | 9700 | 9690 | 422 |
| 582 | 20231212 | 093200 | 693681850 | 9700 | 9700 | 9710 | 9700 | 697 |
| 583 | 20231212 | 093100 | 686920710 | 9700 | 9710 | 9710 | 9690 | 639 |
| 584 | 20231212 | 093000 | 680721530 | 9710 | 9690 | 9710 | 9680 | 6655 |
| 585 | 20231212 | 092900 | 616183100 | 9690 | 9680 | 9690 | 9680 | 719 |
| 586 | 20231212 | 092800 | 609219530 | 9680 | 9690 | 9700 | 9680 | 1122 |
| 587 | 20231212 | 092700 | 598347700 | 9680 | 9670 | 9680 | 9670 | 447 |
| 588 | 20231212 | 092600 | 594021180 | 9670 | 9680 | 9680 | 9670 | 1373 |
| 589 | 20231212 | 092500 | 580730950 | 9680 | 9690 | 9690 | 9680 | 701 |
| 590 | 20231212 | 092400 | 573940210 | 9690 | 9690 | 9700 | 9690 | 351 |
| 591 | 20231212 | 092300 | 570538960 | 9690 | 9690 | 9700 | 9690 | 1941 |
| 592 | 20231212 | 092200 | 551730420 | 9690 | 9680 | 9690 | 9680 | 793 |
| 593 | 20231212 | 092100 | 544048140 | 9680 | 9660 | 9690 | 9660 | 405 |
| 594 | 20231212 | 092000 | 540124780 | 9660 | 9690 | 9690 | 9660 | 112 |
| 595 | 20231212 | 091900 | 539039560 | 9690 | 9660 | 9700 | 9650 | 2796 |
| 596 | 20231212 | 091800 | 511941180 | 9660 | 9660 | 9660 | 9650 | 1836 |
| 597 | 20231212 | 091700 | 494216420 | 9660 | 9660 | 9660 | 9660 | 390 |
| 598 | 20231212 | 091600 | 490449020 | 9660 | 9690 | 9690 | 9660 | 1066 |
| 599 | 20231212 | 091500 | 480144650 | 9690 | 9690 | 9700 | 9670 | 3946 |
| 600 | 20231212 | 091400 | 441936180 | 9700 | 9710 | 9710 | 9700 | 1440 |
| 601 | 20231212 | 091300 | 427964150 | 9710 | 9710 | 9720 | 9710 | 281 |
| 602 | 20231212 | 091200 | 425234210 | 9710 | 9690 | 9720 | 9690 | 5771 |
| 603 | 20231212 | 091100 | 369221780 | 9690 | 9700 | 9700 | 9690 | 695 |
| 604 | 20231212 | 091000 | 362482510 | 9700 | 9700 | 9700 | 9690 | 1878 |
| 605 | 20231212 | 090900 | 344270910 | 9700 | 9680 | 9700 | 9680 | 606 |
| 606 | 20231212 | 090800 | 338394080 | 9690 | 9680 | 9700 | 9670 | 5846 |
| 607 | 20231212 | 090700 | 281728190 | 9690 | 9670 | 9690 | 9670 | 1507 |
| 608 | 20231212 | 090600 | 267129560 | 9670 | 9690 | 9700 | 9670 | 4017 |
| 609 | 20231212 | 090500 | 228207870 | 9690 | 9680 | 9700 | 9670 | 3405 |
| 610 | 20231212 | 090400 | 195224050 | 9680 | 9670 | 9690 | 9670 | 268 |
| 611 | 20231212 | 090300 | 192630100 | 9670 | 9660 | 9700 | 9650 | 820 |
| 612 | 20231212 | 090200 | 184701410 | 9650 | 9710 | 9710 | 9650 | 933 |
| 613 | 20231212 | 090100 | 175656940 | 9680 | 9660 | 9710 | 9630 | 1182 |
| 614 | 20231212 | 090000 | 164219740 | 9620 | 9710 | 9730 | 9610 | 17024 |