31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 28687 |
| 3 | 20231208 | 191300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20231208 | 191200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20231208 | 191100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20231208 | 191000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20231208 | 190900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20231208 | 190800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20231208 | 190700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20231208 | 190600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20231208 | 190500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20231208 | 190400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20231208 | 190300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20231208 | 190200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20231208 | 190100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20231208 | 190000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20231208 | 185900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20231208 | 185800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20231208 | 185700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20231208 | 185600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20231208 | 185500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20231208 | 185400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20231208 | 185300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20231208 | 185200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20231208 | 185100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20231208 | 185000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20231208 | 184900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20231208 | 184800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20231208 | 184700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20231208 | 184600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20231208 | 184500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20231208 | 184400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 28687 |
| 33 | 20231208 | 184300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20231208 | 184200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20231208 | 184100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20231208 | 184000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20231208 | 183900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20231208 | 183800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20231208 | 183700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20231208 | 183600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20231208 | 183500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20231208 | 183400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20231208 | 183300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20231208 | 183200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20231208 | 183100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20231208 | 183000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20231208 | 182900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20231208 | 182800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20231208 | 182700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20231208 | 182600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20231208 | 182500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20231208 | 182400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20231208 | 182300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20231208 | 182200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20231208 | 182100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20231208 | 182000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20231208 | 181900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20231208 | 181800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20231208 | 181700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20231208 | 181600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20231208 | 181500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20231208 | 181400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 28687 |
| 63 | 20231208 | 181300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20231208 | 181200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20231208 | 181100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20231208 | 181000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20231208 | 180900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20231208 | 180800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20231208 | 180700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20231208 | 180600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20231208 | 180500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20231208 | 180400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20231208 | 180300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20231208 | 180200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20231208 | 180100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20231208 | 180000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20231208 | 175900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20231208 | 175800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20231208 | 175700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20231208 | 175600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20231208 | 175500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20231208 | 175400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20231208 | 175300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20231208 | 175200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20231208 | 175100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20231208 | 175000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20231208 | 174900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20231208 | 174800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20231208 | 174700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20231208 | 174600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20231208 | 174500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20231208 | 174400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 28687 |
| 93 | 20231208 | 174300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20231208 | 174200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20231208 | 174100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20231208 | 174000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20231208 | 173900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20231208 | 173800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20231208 | 173700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20231208 | 173600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20231208 | 173500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20231208 | 173400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20231208 | 173300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20231208 | 173200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20231208 | 173100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20231208 | 173000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20231208 | 172900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20231208 | 172800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20231208 | 172700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20231208 | 172600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20231208 | 172500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20231208 | 172400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20231208 | 172300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20231208 | 172200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20231208 | 172100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20231208 | 172000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20231208 | 171900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20231208 | 171800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20231208 | 171700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20231208 | 171600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20231208 | 171500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20231208 | 171400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 28687 |
| 123 | 20231208 | 171300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20231208 | 171200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20231208 | 171100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20231208 | 171000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20231208 | 170900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20231208 | 170800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20231208 | 170700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20231208 | 170600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20231208 | 170500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20231208 | 170400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20231208 | 170300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20231208 | 170200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20231208 | 170100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20231208 | 170000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20231208 | 165900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20231208 | 165800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20231208 | 165700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20231208 | 165600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20231208 | 165500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20231208 | 165400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20231208 | 165300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20231208 | 165200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20231208 | 165100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20231208 | 165000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20231208 | 164900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20231208 | 164800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20231208 | 164700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20231208 | 164600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20231208 | 164500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20231208 | 164400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 28687 |
| 153 | 20231208 | 164300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20231208 | 164200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20231208 | 164100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20231208 | 164000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20231208 | 163900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20231208 | 163800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20231208 | 163700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20231208 | 163600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20231208 | 163500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20231208 | 163400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20231208 | 163300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20231208 | 163200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20231208 | 163100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20231208 | 163000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20231208 | 162900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20231208 | 162800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20231208 | 162700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20231208 | 162600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20231208 | 162500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20231208 | 162400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20231208 | 162300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20231208 | 162200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20231208 | 162100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20231208 | 162000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20231208 | 161900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20231208 | 161800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20231208 | 161700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20231208 | 161600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20231208 | 161500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20231208 | 161400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 28687 |
| 183 | 20231208 | 161300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20231208 | 161200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20231208 | 161100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20231208 | 161000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20231208 | 160900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20231208 | 160800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20231208 | 160700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20231208 | 160600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20231208 | 160500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20231208 | 160400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 193 | 20231208 | 160300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20231208 | 160200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 195 | 20231208 | 160100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20231208 | 160000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 197 | 20231208 | 155900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 198 | 20231208 | 155800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 199 | 20231208 | 155700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 200 | 20231208 | 155600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20231208 | 155500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20231208 | 155400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20231208 | 155300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20231208 | 155200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 205 | 20231208 | 155100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 206 | 20231208 | 155000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20231208 | 154900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20231208 | 154800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20231208 | 154700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20231208 | 154600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 211 | 20231208 | 154500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 212 | 20231208 | 154400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 28687 |
| 213 | 20231208 | 154300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 214 | 20231208 | 154200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 215 | 20231208 | 154100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 216 | 20231208 | 154000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 217 | 20231208 | 153900 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 218 | 20231208 | 153800 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 219 | 20231208 | 153700 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 220 | 20231208 | 153600 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 221 | 20231208 | 153500 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 222 | 20231208 | 153400 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 223 | 20231208 | 153300 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 224 | 20231208 | 153200 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 225 | 20231208 | 153100 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 0 |
| 226 | 20231208 | 153000 | 7058752715 | 2470 | 2470 | 2470 | 2470 | 28687 |
| 227 | 20231208 | 152900 | 6987895825 | 2470 | 2470 | 2470 | 2470 | 0 |
| 228 | 20231208 | 152800 | 6987895825 | 2470 | 2470 | 2470 | 2470 | 0 |
| 229 | 20231208 | 152700 | 6987895825 | 2470 | 2470 | 2470 | 2470 | 0 |
| 230 | 20231208 | 152600 | 6987895825 | 2470 | 2470 | 2470 | 2470 | 0 |
| 231 | 20231208 | 152500 | 6987895825 | 2470 | 2470 | 2470 | 2470 | 0 |
| 232 | 20231208 | 152400 | 6987895825 | 2470 | 2470 | 2470 | 2470 | 0 |
| 233 | 20231208 | 152300 | 6987895825 | 2470 | 2470 | 2470 | 2470 | 0 |
| 234 | 20231208 | 152200 | 6987895825 | 2470 | 2470 | 2470 | 2470 | 0 |
| 235 | 20231208 | 152100 | 6987895825 | 2470 | 2470 | 2470 | 2470 | 0 |
| 236 | 20231208 | 152000 | 6987895825 | 2470 | 2470 | 2470 | 2470 | 0 |
| 237 | 20231208 | 151900 | 6987895825 | 2470 | 2460 | 2470 | 2460 | 5035 |
| 238 | 20231208 | 151800 | 6975508825 | 2465 | 2465 | 2465 | 2465 | 2353 |
| 239 | 20231208 | 151700 | 6969708680 | 2465 | 2470 | 2470 | 2460 | 13581 |
| 240 | 20231208 | 151600 | 6936178845 | 2465 | 2465 | 2465 | 2455 | 1285 |
| 241 | 20231208 | 151500 | 6933016030 | 2455 | 2465 | 2465 | 2455 | 2132 |
| 242 | 20231208 | 151400 | 6927781100 | 2470 | 2470 | 2470 | 2455 | 1170 |
| 243 | 20231208 | 151300 | 6924907340 | 2470 | 2470 | 2470 | 2460 | 2472 |
| 244 | 20231208 | 151200 | 6918825510 | 2470 | 2455 | 2470 | 2455 | 7035 |
| 245 | 20231208 | 151100 | 6901498070 | 2460 | 2460 | 2460 | 2450 | 7064 |
| 246 | 20231208 | 151000 | 6884155980 | 2460 | 2460 | 2460 | 2450 | 6002 |
| 247 | 20231208 | 150900 | 6869439585 | 2465 | 2460 | 2465 | 2455 | 3768 |
| 248 | 20231208 | 150800 | 6860183800 | 2460 | 2465 | 2465 | 2460 | 494 |
| 249 | 20231208 | 150700 | 6858967900 | 2460 | 2465 | 2465 | 2460 | 118 |
| 250 | 20231208 | 150600 | 6858677535 | 2465 | 2460 | 2465 | 2455 | 2150 |
| 251 | 20231208 | 150500 | 6853398020 | 2460 | 2465 | 2465 | 2460 | 2750 |
| 252 | 20231208 | 150400 | 6846627550 | 2470 | 2470 | 2470 | 2465 | 77 |
| 253 | 20231208 | 150300 | 6846437410 | 2470 | 2470 | 2470 | 2470 | 32 |
| 254 | 20231208 | 150200 | 6846358370 | 2470 | 2465 | 2470 | 2460 | 2944 |
| 255 | 20231208 | 150100 | 6839101515 | 2455 | 2455 | 2460 | 2455 | 1431 |
| 256 | 20231208 | 150000 | 6835587910 | 2465 | 2465 | 2465 | 2455 | 314 |
| 257 | 20231208 | 145900 | 6834816795 | 2460 | 2460 | 2460 | 2460 | 656 |
| 258 | 20231208 | 145800 | 6833203035 | 2465 | 2465 | 2465 | 2465 | 199 |
| 259 | 20231208 | 145700 | 6832712500 | 2455 | 2455 | 2460 | 2455 | 1566 |
| 260 | 20231208 | 145600 | 6828862420 | 2455 | 2460 | 2465 | 2455 | 7450 |
| 261 | 20231208 | 145500 | 6810560710 | 2460 | 2460 | 2470 | 2460 | 1157 |
| 262 | 20231208 | 145400 | 6807713970 | 2460 | 2465 | 2470 | 2460 | 4362 |
| 263 | 20231208 | 145300 | 6796970845 | 2465 | 2470 | 2470 | 2465 | 588 |
| 264 | 20231208 | 145200 | 6795521375 | 2460 | 2460 | 2460 | 2460 | 150 |
| 265 | 20231208 | 145100 | 6795152375 | 2460 | 2460 | 2465 | 2460 | 565 |
| 266 | 20231208 | 145000 | 6793762225 | 2460 | 2470 | 2470 | 2460 | 325 |
| 267 | 20231208 | 144900 | 6792960465 | 2470 | 2470 | 2470 | 2465 | 85 |
| 268 | 20231208 | 144800 | 6792750780 | 2470 | 2455 | 2470 | 2455 | 2665 |
| 269 | 20231208 | 144700 | 6786185775 | 2460 | 2465 | 2470 | 2450 | 9868 |
| 270 | 20231208 | 144600 | 6761916115 | 2475 | 2470 | 2475 | 2470 | 1217 |
| 271 | 20231208 | 144500 | 6758910120 | 2470 | 2465 | 2470 | 2465 | 200 |
| 272 | 20231208 | 144400 | 6758416490 | 2475 | 2470 | 2475 | 2465 | 1509 |
| 273 | 20231208 | 144300 | 6754694745 | 2475 | 2465 | 2480 | 2465 | 3099 |
| 274 | 20231208 | 144200 | 6747052525 | 2465 | 2465 | 2465 | 2465 | 5928 |
| 275 | 20231208 | 144100 | 6732440005 | 2465 | 2480 | 2480 | 2465 | 761 |
| 276 | 20231208 | 144000 | 6730559710 | 2470 | 2480 | 2480 | 2465 | 844 |
| 277 | 20231208 | 143900 | 6728476025 | 2470 | 2480 | 2480 | 2470 | 1901 |
| 278 | 20231208 | 143800 | 6723780545 | 2470 | 2480 | 2480 | 2470 | 623 |
| 279 | 20231208 | 143700 | 6722239560 | 2480 | 2475 | 2480 | 2475 | 3484 |
| 280 | 20231208 | 143600 | 6713615230 | 2475 | 2470 | 2475 | 2470 | 22 |
| 281 | 20231208 | 143500 | 6713560785 | 2475 | 2480 | 2480 | 2475 | 132 |
| 282 | 20231208 | 143400 | 6713233955 | 2480 | 2480 | 2485 | 2480 | 123 |
| 283 | 20231208 | 143300 | 6712928910 | 2470 | 2475 | 2480 | 2470 | 3448 |
| 284 | 20231208 | 143200 | 6704401910 | 2475 | 2490 | 2490 | 2475 | 832 |
| 285 | 20231208 | 143100 | 6702341260 | 2485 | 2480 | 2485 | 2480 | 15 |
| 286 | 20231208 | 143000 | 6702304000 | 2480 | 2485 | 2485 | 2475 | 916 |
| 287 | 20231208 | 142900 | 6700032230 | 2485 | 2480 | 2485 | 2470 | 1118 |
| 288 | 20231208 | 142800 | 6697269585 | 2480 | 2480 | 2480 | 2480 | 2034 |
| 289 | 20231208 | 142700 | 6692225265 | 2480 | 2475 | 2480 | 2475 | 185 |
| 290 | 20231208 | 142600 | 6691766470 | 2480 | 2485 | 2485 | 2470 | 4259 |
| 291 | 20231208 | 142500 | 6681211630 | 2485 | 2480 | 2485 | 2480 | 2012 |
| 292 | 20231208 | 142400 | 6676221770 | 2480 | 2490 | 2490 | 2480 | 3021 |
| 293 | 20231208 | 142300 | 6668715510 | 2485 | 2490 | 2490 | 2485 | 237 |
| 294 | 20231208 | 142200 | 6668125890 | 2490 | 2490 | 2490 | 2490 | 1567 |
| 295 | 20231208 | 142100 | 6664224060 | 2490 | 2500 | 2500 | 2490 | 1051 |
| 296 | 20231208 | 142000 | 6661606020 | 2500 | 2490 | 2505 | 2490 | 529 |
| 297 | 20231208 | 141900 | 6660284455 | 2505 | 2505 | 2505 | 2490 | 2595 |
| 298 | 20231208 | 141800 | 6653784120 | 2505 | 2505 | 2505 | 2505 | 34 |
| 299 | 20231208 | 141700 | 6653698950 | 2505 | 2510 | 2510 | 2490 | 1591 |
| 300 | 20231208 | 141600 | 6649727955 | 2500 | 2500 | 2500 | 2500 | 306 |
| 301 | 20231208 | 141500 | 6648962955 | 2500 | 2505 | 2505 | 2500 | 3135 |
| 302 | 20231208 | 141400 | 6641118805 | 2505 | 2510 | 2510 | 2505 | 3133 |
| 303 | 20231208 | 141300 | 6633255055 | 2510 | 2510 | 2510 | 2500 | 868 |
| 304 | 20231208 | 141200 | 6631082950 | 2505 | 2510 | 2510 | 2505 | 1951 |
| 305 | 20231208 | 141100 | 6626186790 | 2510 | 2510 | 2510 | 2505 | 4641 |
| 306 | 20231208 | 141000 | 6614542880 | 2510 | 2505 | 2510 | 2500 | 1791 |
| 307 | 20231208 | 140900 | 6610058980 | 2505 | 2500 | 2510 | 2500 | 4533 |
| 308 | 20231208 | 140800 | 6598706365 | 2500 | 2510 | 2510 | 2500 | 1095 |
| 309 | 20231208 | 140700 | 6595968685 | 2510 | 2500 | 2510 | 2495 | 751 |
| 310 | 20231208 | 140600 | 6594091825 | 2495 | 2495 | 2495 | 2495 | 284 |
| 311 | 20231208 | 140500 | 6593383245 | 2495 | 2505 | 2510 | 2495 | 3145 |
| 312 | 20231208 | 140400 | 6585520320 | 2505 | 2505 | 2515 | 2505 | 7460 |
| 313 | 20231208 | 140300 | 6566808210 | 2505 | 2505 | 2510 | 2505 | 1799 |
| 314 | 20231208 | 140200 | 6562298565 | 2510 | 2500 | 2510 | 2495 | 5238 |
| 315 | 20231208 | 140100 | 6549193380 | 2495 | 2490 | 2495 | 2490 | 1073 |
| 316 | 20231208 | 140000 | 6546519260 | 2490 | 2495 | 2495 | 2485 | 339 |
| 317 | 20231208 | 135900 | 6545674970 | 2495 | 2500 | 2500 | 2495 | 921 |
| 318 | 20231208 | 135800 | 6543377015 | 2485 | 2500 | 2500 | 2480 | 2586 |
| 319 | 20231208 | 135700 | 6536942350 | 2505 | 2495 | 2505 | 2495 | 7529 |
| 320 | 20231208 | 135600 | 6518141530 | 2485 | 2490 | 2495 | 2485 | 416 |
| 321 | 20231208 | 135500 | 6517105610 | 2485 | 2490 | 2490 | 2480 | 1164 |
| 322 | 20231208 | 135400 | 6514209505 | 2490 | 2475 | 2490 | 2475 | 2301 |
| 323 | 20231208 | 135300 | 6508512950 | 2475 | 2490 | 2490 | 2455 | 21414 |
| 324 | 20231208 | 135200 | 6455574440 | 2490 | 2495 | 2495 | 2490 | 342 |
| 325 | 20231208 | 135100 | 6454722685 | 2495 | 2490 | 2495 | 2490 | 156 |
| 326 | 20231208 | 135000 | 6454334240 | 2490 | 2495 | 2495 | 2490 | 1302 |
| 327 | 20231208 | 134900 | 6451090730 | 2495 | 2490 | 2495 | 2490 | 3199 |
| 328 | 20231208 | 134800 | 6443125055 | 2490 | 2485 | 2490 | 2475 | 3184 |
| 329 | 20231208 | 134700 | 6435214890 | 2485 | 2480 | 2485 | 2480 | 927 |
| 330 | 20231208 | 134600 | 6432915915 | 2480 | 2470 | 2480 | 2470 | 442 |
| 331 | 20231208 | 134500 | 6431823100 | 2470 | 2485 | 2485 | 2470 | 20095 |
| 332 | 20231208 | 134400 | 6382124515 | 2480 | 2480 | 2485 | 2480 | 544 |
| 333 | 20231208 | 134300 | 6380775345 | 2480 | 2480 | 2480 | 2480 | 1037 |
| 334 | 20231208 | 134200 | 6378203585 | 2475 | 2475 | 2480 | 2475 | 4178 |
| 335 | 20231208 | 134100 | 6367863030 | 2475 | 2480 | 2485 | 2475 | 2764 |
| 336 | 20231208 | 134000 | 6361016710 | 2485 | 2490 | 2490 | 2485 | 917 |
| 337 | 20231208 | 133900 | 6358737955 | 2490 | 2475 | 2490 | 2470 | 6067 |
| 338 | 20231208 | 133800 | 6343678890 | 2475 | 2480 | 2480 | 2475 | 831 |
| 339 | 20231208 | 133700 | 6341622130 | 2480 | 2480 | 2480 | 2470 | 950 |
| 340 | 20231208 | 133600 | 6339270835 | 2475 | 2470 | 2475 | 2470 | 5684 |
| 341 | 20231208 | 133500 | 6325203085 | 2475 | 2470 | 2475 | 2470 | 4361 |
| 342 | 20231208 | 133400 | 6314431365 | 2470 | 2470 | 2470 | 2465 | 636 |
| 343 | 20231208 | 133300 | 6312860475 | 2470 | 2470 | 2470 | 2460 | 134 |
| 344 | 20231208 | 133200 | 6312530765 | 2460 | 2470 | 2470 | 2460 | 449 |
| 345 | 20231208 | 133100 | 6311421765 | 2470 | 2465 | 2470 | 2460 | 4707 |
| 346 | 20231208 | 133000 | 6299820555 | 2465 | 2455 | 2465 | 2450 | 2966 |
| 347 | 20231208 | 132900 | 6292524240 | 2450 | 2455 | 2455 | 2450 | 128 |
| 348 | 20231208 | 132800 | 6292210635 | 2450 | 2455 | 2455 | 2445 | 4708 |
| 349 | 20231208 | 132700 | 6280667950 | 2455 | 2450 | 2460 | 2450 | 109 |
| 350 | 20231208 | 132600 | 6280400500 | 2450 | 2460 | 2465 | 2450 | 1709 |
| 351 | 20231208 | 132500 | 6276203105 | 2465 | 2465 | 2465 | 2460 | 1764 |
| 352 | 20231208 | 132400 | 6271863080 | 2460 | 2450 | 2460 | 2450 | 2318 |
| 353 | 20231208 | 132300 | 6266164925 | 2455 | 2455 | 2455 | 2450 | 146 |
| 354 | 20231208 | 132200 | 6265807190 | 2455 | 2450 | 2455 | 2450 | 537 |
| 355 | 20231208 | 132100 | 6264488950 | 2450 | 2440 | 2460 | 2440 | 1769 |
| 356 | 20231208 | 132000 | 6260165930 | 2440 | 2440 | 2440 | 2440 | 2646 |
| 357 | 20231208 | 131900 | 6253709690 | 2435 | 2435 | 2440 | 2435 | 1684 |
| 358 | 20231208 | 131800 | 6249608100 | 2440 | 2435 | 2440 | 2435 | 12 |
| 359 | 20231208 | 131700 | 6249578825 | 2430 | 2440 | 2440 | 2430 | 2205 |
| 360 | 20231208 | 131600 | 6244209355 | 2440 | 2445 | 2445 | 2440 | 903 |
| 361 | 20231208 | 131500 | 6242005730 | 2440 | 2440 | 2440 | 2440 | 0 |
| 362 | 20231208 | 131400 | 6242005730 | 2440 | 2440 | 2440 | 2440 | 339 |
| 363 | 20231208 | 131300 | 6241178570 | 2435 | 2440 | 2445 | 2430 | 1955 |
| 364 | 20231208 | 131200 | 6236419225 | 2445 | 2445 | 2445 | 2435 | 651 |
| 365 | 20231208 | 131100 | 6234833920 | 2445 | 2440 | 2450 | 2425 | 10556 |
| 366 | 20231208 | 131000 | 6209166770 | 2445 | 2455 | 2460 | 2445 | 3829 |
| 367 | 20231208 | 130900 | 6199784130 | 2460 | 2450 | 2460 | 2450 | 2602 |
| 368 | 20231208 | 130800 | 6193408480 | 2440 | 2460 | 2470 | 2425 | 40259 |
| 369 | 20231208 | 130700 | 6095069325 | 2480 | 2470 | 2480 | 2455 | 12859 |
| 370 | 20231208 | 130600 | 6063441175 | 2475 | 2480 | 2480 | 2475 | 35 |
| 371 | 20231208 | 130500 | 6063354380 | 2480 | 2480 | 2485 | 2465 | 63 |
| 372 | 20231208 | 130400 | 6063199005 | 2485 | 2485 | 2485 | 2485 | 2049 |
| 373 | 20231208 | 130300 | 6058107240 | 2485 | 2470 | 2485 | 2470 | 11826 |
| 374 | 20231208 | 130200 | 6028767115 | 2470 | 2470 | 2470 | 2470 | 1369 |
| 375 | 20231208 | 130100 | 6025385685 | 2470 | 2470 | 2470 | 2465 | 581 |
| 376 | 20231208 | 130000 | 6023953395 | 2470 | 2465 | 2470 | 2460 | 2019 |
| 377 | 20231208 | 125900 | 6018977190 | 2465 | 2465 | 2470 | 2465 | 2635 |
| 378 | 20231208 | 125800 | 6012481865 | 2465 | 2465 | 2465 | 2465 | 593 |
| 379 | 20231208 | 125700 | 6011020120 | 2460 | 2460 | 2460 | 2460 | 800 |
| 380 | 20231208 | 125600 | 6009052120 | 2460 | 2465 | 2465 | 2450 | 1686 |
| 381 | 20231208 | 125500 | 6004911145 | 2465 | 2465 | 2465 | 2440 | 335 |
| 382 | 20231208 | 125400 | 6004087330 | 2465 | 2460 | 2465 | 2460 | 7 |
| 383 | 20231208 | 125300 | 6004070105 | 2465 | 2460 | 2465 | 2460 | 1727 |
| 384 | 20231208 | 125200 | 5999821680 | 2460 | 2465 | 2465 | 2440 | 2791 |
| 385 | 20231208 | 125100 | 5992996740 | 2465 | 2460 | 2470 | 2460 | 1980 |
| 386 | 20231208 | 125000 | 5988120745 | 2445 | 2455 | 2460 | 2440 | 22624 |
| 387 | 20231208 | 124900 | 5932804005 | 2445 | 2455 | 2455 | 2445 | 659 |
| 388 | 20231208 | 124800 | 5931191535 | 2450 | 2450 | 2460 | 2450 | 87 |
| 389 | 20231208 | 124700 | 5930978330 | 2450 | 2460 | 2460 | 2450 | 5110 |
| 390 | 20231208 | 124600 | 5918441040 | 2455 | 2450 | 2455 | 2450 | 91 |
| 391 | 20231208 | 124500 | 5918217985 | 2455 | 2450 | 2455 | 2445 | 8402 |
| 392 | 20231208 | 124400 | 5897630045 | 2450 | 2455 | 2455 | 2440 | 11702 |
| 393 | 20231208 | 124300 | 5868977670 | 2455 | 2455 | 2455 | 2455 | 1 |
| 394 | 20231208 | 124200 | 5868975215 | 2445 | 2455 | 2455 | 2445 | 19646 |
| 395 | 20231208 | 124100 | 5820835020 | 2460 | 2460 | 2465 | 2460 | 760 |
| 396 | 20231208 | 124000 | 5818965405 | 2460 | 2460 | 2465 | 2455 | 7602 |
| 397 | 20231208 | 123900 | 5800289805 | 2460 | 2465 | 2470 | 2460 | 4598 |
| 398 | 20231208 | 123800 | 5788973285 | 2465 | 2465 | 2475 | 2465 | 164 |
| 399 | 20231208 | 123700 | 5788569010 | 2465 | 2475 | 2475 | 2465 | 1041 |
| 400 | 20231208 | 123600 | 5785998920 | 2475 | 2480 | 2480 | 2470 | 236 |
| 401 | 20231208 | 123500 | 5785413835 | 2480 | 2470 | 2480 | 2465 | 7997 |
| 402 | 20231208 | 123400 | 5765675910 | 2470 | 2470 | 2470 | 2470 | 806 |
| 403 | 20231208 | 123300 | 5763685090 | 2475 | 2475 | 2475 | 2475 | 94 |
| 404 | 20231208 | 123200 | 5763452440 | 2485 | 2475 | 2485 | 2465 | 7731 |
| 405 | 20231208 | 123100 | 5744311175 | 2480 | 2480 | 2480 | 2475 | 301 |
| 406 | 20231208 | 123000 | 5743565200 | 2480 | 2480 | 2480 | 2480 | 3122 |
| 407 | 20231208 | 122900 | 5735822640 | 2480 | 2480 | 2480 | 2470 | 167 |
| 408 | 20231208 | 122800 | 5735409010 | 2470 | 2475 | 2475 | 2470 | 5659 |
| 409 | 20231208 | 122700 | 5721428390 | 2480 | 2475 | 2480 | 2475 | 204 |
| 410 | 20231208 | 122600 | 5720923440 | 2485 | 2485 | 2485 | 2485 | 0 |
| 411 | 20231208 | 122500 | 5720923440 | 2485 | 2485 | 2485 | 2475 | 2345 |
| 412 | 20231208 | 122400 | 5715116145 | 2485 | 2480 | 2485 | 2475 | 5142 |
| 413 | 20231208 | 122300 | 5702367890 | 2480 | 2485 | 2485 | 2480 | 580 |
| 414 | 20231208 | 122200 | 5700927990 | 2480 | 2485 | 2485 | 2480 | 3599 |
| 415 | 20231208 | 122100 | 5692002270 | 2480 | 2480 | 2485 | 2480 | 118 |
| 416 | 20231208 | 122000 | 5691709430 | 2480 | 2480 | 2485 | 2480 | 4773 |
| 417 | 20231208 | 121900 | 5679860250 | 2480 | 2475 | 2480 | 2475 | 3025 |
| 418 | 20231208 | 121800 | 5672364770 | 2475 | 2480 | 2480 | 2475 | 4245 |
| 419 | 20231208 | 121700 | 5661846490 | 2480 | 2485 | 2485 | 2480 | 640 |
| 420 | 20231208 | 121600 | 5660259190 | 2480 | 2485 | 2485 | 2480 | 1378 |
| 421 | 20231208 | 121500 | 5656840770 | 2485 | 2480 | 2485 | 2480 | 4653 |
| 422 | 20231208 | 121400 | 5645297835 | 2480 | 2480 | 2480 | 2480 | 2790 |
| 423 | 20231208 | 121300 | 5638378635 | 2480 | 2480 | 2485 | 2480 | 608 |
| 424 | 20231208 | 121200 | 5636870695 | 2480 | 2480 | 2480 | 2480 | 171 |
| 425 | 20231208 | 121100 | 5636446615 | 2485 | 2485 | 2485 | 2475 | 7392 |
| 426 | 20231208 | 121000 | 5618109585 | 2485 | 2485 | 2485 | 2480 | 382 |
| 427 | 20231208 | 120900 | 5617160320 | 2485 | 2485 | 2485 | 2485 | 715 |
| 428 | 20231208 | 120800 | 5615383545 | 2485 | 2485 | 2485 | 2485 | 739 |
| 429 | 20231208 | 120700 | 5613547130 | 2490 | 2485 | 2490 | 2485 | 2964 |
| 430 | 20231208 | 120600 | 5606179885 | 2485 | 2485 | 2485 | 2485 | 847 |
| 431 | 20231208 | 120500 | 5604075090 | 2485 | 2490 | 2490 | 2480 | 2045 |
| 432 | 20231208 | 120400 | 5598993520 | 2485 | 2485 | 2485 | 2485 | 1909 |
| 433 | 20231208 | 120300 | 5594249655 | 2485 | 2495 | 2495 | 2485 | 6292 |
| 434 | 20231208 | 120200 | 5578585610 | 2495 | 2490 | 2495 | 2490 | 772 |
| 435 | 20231208 | 120100 | 5576662330 | 2485 | 2485 | 2485 | 2485 | 4 |
| 436 | 20231208 | 120000 | 5576652390 | 2485 | 2485 | 2485 | 2485 | 1341 |
| 437 | 20231208 | 115900 | 5573320005 | 2485 | 2490 | 2490 | 2480 | 4795 |
| 438 | 20231208 | 115800 | 5561404440 | 2480 | 2485 | 2490 | 2480 | 3941 |
| 439 | 20231208 | 115700 | 5551599215 | 2490 | 2485 | 2490 | 2485 | 3946 |
| 440 | 20231208 | 115600 | 5541793355 | 2485 | 2485 | 2485 | 2480 | 4218 |
| 441 | 20231208 | 115500 | 5531327700 | 2480 | 2485 | 2485 | 2480 | 4552 |
| 442 | 20231208 | 115400 | 5520031105 | 2490 | 2495 | 2495 | 2485 | 7298 |
| 443 | 20231208 | 115300 | 5501868825 | 2490 | 2490 | 2500 | 2490 | 1676 |
| 444 | 20231208 | 115200 | 5497694580 | 2490 | 2490 | 2500 | 2490 | 399 |
| 445 | 20231208 | 115100 | 5496701060 | 2490 | 2500 | 2500 | 2490 | 5164 |
| 446 | 20231208 | 115000 | 5483824970 | 2500 | 2505 | 2505 | 2500 | 1652 |
| 447 | 20231208 | 114900 | 5479694820 | 2505 | 2500 | 2505 | 2500 | 413 |
| 448 | 20231208 | 114800 | 5478662160 | 2505 | 2500 | 2505 | 2495 | 2067 |
| 449 | 20231208 | 114700 | 5473492360 | 2500 | 2500 | 2505 | 2500 | 1746 |
| 450 | 20231208 | 114600 | 5469124565 | 2500 | 2500 | 2505 | 2500 | 66 |
| 451 | 20231208 | 114500 | 5468959420 | 2500 | 2510 | 2515 | 2495 | 1297 |
| 452 | 20231208 | 114400 | 5465707880 | 2510 | 2500 | 2510 | 2495 | 5246 |
| 453 | 20231208 | 114300 | 5452608255 | 2495 | 2495 | 2500 | 2490 | 1855 |
| 454 | 20231208 | 114200 | 5447981510 | 2495 | 2500 | 2500 | 2485 | 5903 |
| 455 | 20231208 | 114100 | 5433306510 | 2500 | 2500 | 2500 | 2485 | 7958 |
| 456 | 20231208 | 114000 | 5413489015 | 2505 | 2510 | 2510 | 2485 | 13359 |
| 457 | 20231208 | 113900 | 5380170255 | 2515 | 2510 | 2515 | 2510 | 54 |
| 458 | 20231208 | 113800 | 5380034560 | 2515 | 2505 | 2515 | 2500 | 3874 |
| 459 | 20231208 | 113700 | 5370325660 | 2505 | 2510 | 2510 | 2505 | 41 |
| 460 | 20231208 | 113600 | 5370222900 | 2510 | 2505 | 2510 | 2500 | 3034 |
| 461 | 20231208 | 113500 | 5362624890 | 2505 | 2510 | 2510 | 2505 | 668 |
| 462 | 20231208 | 113400 | 5360950705 | 2515 | 2515 | 2520 | 2495 | 52322 |
| 463 | 20231208 | 113300 | 5230025900 | 2520 | 2520 | 2520 | 2515 | 2004 |
| 464 | 20231208 | 113200 | 5224985820 | 2520 | 2525 | 2525 | 2515 | 6188 |
| 465 | 20231208 | 113100 | 5209412330 | 2525 | 2515 | 2530 | 2510 | 8374 |
| 466 | 20231208 | 113000 | 5188373335 | 2515 | 2525 | 2530 | 2510 | 10849 |
| 467 | 20231208 | 112900 | 5161027430 | 2530 | 2530 | 2530 | 2530 | 939 |
| 468 | 20231208 | 112800 | 5158651760 | 2530 | 2535 | 2540 | 2530 | 1381 |
| 469 | 20231208 | 112700 | 5155155630 | 2530 | 2530 | 2540 | 2530 | 2179 |
| 470 | 20231208 | 112600 | 5149640750 | 2530 | 2530 | 2535 | 2530 | 2711 |
| 471 | 20231208 | 112500 | 5142774500 | 2530 | 2535 | 2540 | 2530 | 3209 |
| 472 | 20231208 | 112400 | 5134648845 | 2535 | 2545 | 2545 | 2535 | 4542 |
| 473 | 20231208 | 112300 | 5123129180 | 2540 | 2540 | 2540 | 2540 | 894 |
| 474 | 20231208 | 112200 | 5120858420 | 2535 | 2550 | 2550 | 2535 | 18 |
| 475 | 20231208 | 112100 | 5120812745 | 2550 | 2540 | 2550 | 2535 | 1180 |
| 476 | 20231208 | 112000 | 5117817495 | 2540 | 2550 | 2555 | 2540 | 4550 |
| 477 | 20231208 | 111900 | 5106220500 | 2550 | 2550 | 2550 | 2550 | 842 |
| 478 | 20231208 | 111800 | 5104073400 | 2550 | 2545 | 2555 | 2540 | 1295 |
| 479 | 20231208 | 111700 | 5100777075 | 2545 | 2550 | 2550 | 2545 | 130 |
| 480 | 20231208 | 111600 | 5100446130 | 2550 | 2555 | 2555 | 2550 | 131 |
| 481 | 20231208 | 111500 | 5100111525 | 2555 | 2555 | 2560 | 2555 | 4401 |
| 482 | 20231208 | 111400 | 5088861685 | 2560 | 2545 | 2560 | 2540 | 15156 |
| 483 | 20231208 | 111300 | 5050289535 | 2550 | 2550 | 2555 | 2550 | 2349 |
| 484 | 20231208 | 111200 | 5044296080 | 2540 | 2550 | 2550 | 2540 | 1458 |
| 485 | 20231208 | 111100 | 5040587310 | 2560 | 2550 | 2560 | 2540 | 6771 |
| 486 | 20231208 | 111000 | 5023311470 | 2555 | 2545 | 2555 | 2540 | 4118 |
| 487 | 20231208 | 110900 | 5012817460 | 2550 | 2550 | 2550 | 2545 | 1377 |
| 488 | 20231208 | 110800 | 5009311190 | 2550 | 2535 | 2555 | 2535 | 5476 |
| 489 | 20231208 | 110700 | 4995423510 | 2560 | 2555 | 2560 | 2540 | 2261 |
| 490 | 20231208 | 110600 | 4989665890 | 2560 | 2560 | 2560 | 2560 | 1892 |
| 491 | 20231208 | 110500 | 4984822370 | 2540 | 2525 | 2560 | 2525 | 6998 |
| 492 | 20231208 | 110400 | 4967045915 | 2545 | 2550 | 2550 | 2525 | 5133 |
| 493 | 20231208 | 110300 | 4954030365 | 2545 | 2560 | 2565 | 2545 | 7484 |
| 494 | 20231208 | 110200 | 4934926970 | 2560 | 2565 | 2565 | 2560 | 8233 |
| 495 | 20231208 | 110100 | 4913830175 | 2565 | 2560 | 2565 | 2550 | 5067 |
| 496 | 20231208 | 110000 | 4900858055 | 2560 | 2555 | 2565 | 2550 | 8688 |
| 497 | 20231208 | 105900 | 4878633835 | 2555 | 2560 | 2560 | 2555 | 3862 |
| 498 | 20231208 | 105800 | 4868760305 | 2560 | 2560 | 2565 | 2555 | 5245 |
| 499 | 20231208 | 105700 | 4855330040 | 2560 | 2565 | 2570 | 2560 | 7638 |
| 500 | 20231208 | 105600 | 4835727255 | 2565 | 2570 | 2575 | 2565 | 13560 |
| 501 | 20231208 | 105500 | 4800861700 | 2570 | 2515 | 2570 | 2515 | 67347 |
| 502 | 20231208 | 105400 | 4629773635 | 2510 | 2510 | 2515 | 2510 | 1326 |
| 503 | 20231208 | 105300 | 4626444285 | 2515 | 2515 | 2515 | 2515 | 5741 |
| 504 | 20231208 | 105200 | 4612005670 | 2515 | 2515 | 2515 | 2510 | 7573 |
| 505 | 20231208 | 105100 | 4592961090 | 2520 | 2520 | 2525 | 2515 | 1920 |
| 506 | 20231208 | 105000 | 4588124425 | 2520 | 2500 | 2525 | 2500 | 15752 |
| 507 | 20231208 | 104900 | 4548554520 | 2500 | 2500 | 2505 | 2500 | 3359 |
| 508 | 20231208 | 104800 | 4540153990 | 2500 | 2505 | 2510 | 2500 | 9793 |
| 509 | 20231208 | 104700 | 4515664955 | 2505 | 2505 | 2510 | 2500 | 880 |
| 510 | 20231208 | 104600 | 4513462765 | 2505 | 2510 | 2515 | 2505 | 2192 |
| 511 | 20231208 | 104500 | 4507964060 | 2510 | 2500 | 2510 | 2500 | 5595 |
| 512 | 20231208 | 104400 | 4493971565 | 2500 | 2500 | 2505 | 2495 | 11652 |
| 513 | 20231208 | 104300 | 4464826590 | 2505 | 2510 | 2510 | 2500 | 17723 |
| 514 | 20231208 | 104200 | 4420485030 | 2510 | 2510 | 2520 | 2510 | 4751 |
| 515 | 20231208 | 104100 | 4408558565 | 2520 | 2510 | 2525 | 2510 | 2851 |
| 516 | 20231208 | 104000 | 4401365565 | 2520 | 2520 | 2525 | 2510 | 26618 |
| 517 | 20231208 | 103900 | 4334368505 | 2525 | 2525 | 2525 | 2520 | 3273 |
| 518 | 20231208 | 103800 | 4326104880 | 2520 | 2515 | 2530 | 2515 | 4112 |
| 519 | 20231208 | 103700 | 4315738355 | 2510 | 2525 | 2525 | 2510 | 17165 |
| 520 | 20231208 | 103600 | 4272533940 | 2525 | 2530 | 2530 | 2520 | 1380 |
| 521 | 20231208 | 103500 | 4269048795 | 2520 | 2520 | 2530 | 2515 | 8872 |
| 522 | 20231208 | 103400 | 4246685720 | 2515 | 2530 | 2535 | 2515 | 23392 |
| 523 | 20231208 | 103300 | 4187676805 | 2535 | 2535 | 2540 | 2535 | 5449 |
| 524 | 20231208 | 103200 | 4173860505 | 2535 | 2550 | 2555 | 2535 | 4947 |
| 525 | 20231208 | 103100 | 4161292605 | 2550 | 2545 | 2555 | 2530 | 9737 |
| 526 | 20231208 | 103000 | 4136543300 | 2545 | 2550 | 2550 | 2540 | 3332 |
| 527 | 20231208 | 102900 | 4128066390 | 2550 | 2550 | 2555 | 2545 | 11423 |
| 528 | 20231208 | 102800 | 4098929835 | 2550 | 2550 | 2550 | 2545 | 18513 |
| 529 | 20231208 | 102700 | 4051736005 | 2550 | 2540 | 2550 | 2540 | 4425 |
| 530 | 20231208 | 102600 | 4040473240 | 2540 | 2545 | 2550 | 2530 | 28394 |
| 531 | 20231208 | 102500 | 3968324850 | 2550 | 2550 | 2560 | 2545 | 19282 |
| 532 | 20231208 | 102400 | 3919136440 | 2560 | 2580 | 2580 | 2545 | 49135 |
| 533 | 20231208 | 102300 | 3793310470 | 2580 | 2590 | 2595 | 2570 | 31775 |
| 534 | 20231208 | 102200 | 3711151965 | 2595 | 2565 | 2595 | 2560 | 58869 |
| 535 | 20231208 | 102100 | 3559269780 | 2565 | 2580 | 2590 | 2565 | 61709 |
| 536 | 20231208 | 102000 | 3400532990 | 2590 | 2580 | 2590 | 2570 | 63337 |
| 537 | 20231208 | 101900 | 3237225210 | 2585 | 2585 | 2585 | 2570 | 58183 |
| 538 | 20231208 | 101800 | 3087365665 | 2585 | 2575 | 2595 | 2565 | 101019 |
| 539 | 20231208 | 101700 | 2826798280 | 2575 | 2545 | 2580 | 2540 | 110493 |
| 540 | 20231208 | 101600 | 2543475410 | 2545 | 2525 | 2560 | 2520 | 60263 |
| 541 | 20231208 | 101500 | 2390151130 | 2525 | 2500 | 2550 | 2500 | 128923 |
| 542 | 20231208 | 101400 | 2063972645 | 2500 | 2485 | 2510 | 2480 | 25644 |
| 543 | 20231208 | 101300 | 1999936055 | 2485 | 2470 | 2485 | 2470 | 3419 |
| 544 | 20231208 | 101200 | 1991462585 | 2480 | 2460 | 2480 | 2455 | 16215 |
| 545 | 20231208 | 101100 | 1951398295 | 2465 | 2465 | 2465 | 2460 | 1414 |
| 546 | 20231208 | 101000 | 1947917060 | 2460 | 2455 | 2460 | 2455 | 3282 |
| 547 | 20231208 | 100900 | 1939855895 | 2455 | 2465 | 2465 | 2455 | 5880 |
| 548 | 20231208 | 100800 | 1925386745 | 2465 | 2475 | 2475 | 2465 | 13897 |
| 549 | 20231208 | 100700 | 1891023180 | 2480 | 2475 | 2485 | 2475 | 399 |
| 550 | 20231208 | 100600 | 1890033895 | 2475 | 2470 | 2475 | 2470 | 3208 |
| 551 | 20231208 | 100500 | 1882095595 | 2470 | 2485 | 2490 | 2470 | 11075 |
| 552 | 20231208 | 100400 | 1854691355 | 2480 | 2485 | 2495 | 2480 | 6256 |
| 553 | 20231208 | 100300 | 1839123640 | 2490 | 2490 | 2495 | 2490 | 2442 |
| 554 | 20231208 | 100200 | 1833037535 | 2480 | 2470 | 2495 | 2470 | 2095 |
| 555 | 20231208 | 100100 | 1827845580 | 2475 | 2480 | 2480 | 2470 | 1462 |
| 556 | 20231208 | 100000 | 1824229125 | 2480 | 2470 | 2500 | 2470 | 14461 |
| 557 | 20231208 | 095900 | 1788462535 | 2470 | 2490 | 2490 | 2470 | 17880 |
| 558 | 20231208 | 095800 | 1744158185 | 2500 | 2490 | 2500 | 2490 | 4768 |
| 559 | 20231208 | 095700 | 1732265580 | 2490 | 2510 | 2510 | 2490 | 7445 |
| 560 | 20231208 | 095600 | 1713659700 | 2500 | 2495 | 2520 | 2480 | 49044 |
| 561 | 20231208 | 095500 | 1590680965 | 2490 | 2510 | 2510 | 2485 | 13628 |
| 562 | 20231208 | 095400 | 1556640365 | 2505 | 2490 | 2510 | 2490 | 32249 |
| 563 | 20231208 | 095300 | 1475971840 | 2485 | 2480 | 2495 | 2480 | 24026 |
| 564 | 20231208 | 095200 | 1416207740 | 2485 | 2490 | 2495 | 2480 | 43131 |
| 565 | 20231208 | 095100 | 1308958235 | 2490 | 2480 | 2500 | 2480 | 56700 |
| 566 | 20231208 | 095000 | 1167771960 | 2480 | 2430 | 2510 | 2430 | 105736 |
| 567 | 20231208 | 094900 | 905595995 | 2430 | 2430 | 2440 | 2425 | 8655 |
| 568 | 20231208 | 094800 | 884509375 | 2425 | 2435 | 2435 | 2425 | 549 |
| 569 | 20231208 | 094700 | 883177750 | 2435 | 2430 | 2435 | 2430 | 1070 |
| 570 | 20231208 | 094600 | 880577300 | 2430 | 2420 | 2430 | 2415 | 2464 |
| 571 | 20231208 | 094500 | 874612655 | 2420 | 2425 | 2430 | 2420 | 2204 |
| 572 | 20231208 | 094400 | 869276120 | 2430 | 2420 | 2430 | 2420 | 3184 |
| 573 | 20231208 | 094300 | 861553410 | 2430 | 2425 | 2430 | 2425 | 1869 |
| 574 | 20231208 | 094200 | 857013485 | 2425 | 2425 | 2425 | 2425 | 1091 |
| 575 | 20231208 | 094100 | 854367810 | 2425 | 2425 | 2435 | 2425 | 12815 |
| 576 | 20231208 | 094000 | 823278265 | 2415 | 2415 | 2430 | 2415 | 6171 |
| 577 | 20231208 | 093900 | 808352260 | 2410 | 2420 | 2430 | 2410 | 12819 |
| 578 | 20231208 | 093800 | 777371145 | 2420 | 2435 | 2435 | 2410 | 16378 |
| 579 | 20231208 | 093700 | 737755800 | 2430 | 2430 | 2430 | 2415 | 11443 |
| 580 | 20231208 | 093600 | 710049235 | 2430 | 2415 | 2430 | 2415 | 4298 |
| 581 | 20231208 | 093500 | 699649640 | 2415 | 2410 | 2420 | 2405 | 2915 |
| 582 | 20231208 | 093400 | 692606935 | 2400 | 2415 | 2420 | 2400 | 1729 |
| 583 | 20231208 | 093300 | 688448255 | 2410 | 2395 | 2410 | 2395 | 1674 |
| 584 | 20231208 | 093200 | 684417020 | 2395 | 2415 | 2415 | 2395 | 8030 |
| 585 | 20231208 | 093100 | 665128145 | 2415 | 2425 | 2425 | 2415 | 3121 |
| 586 | 20231208 | 093000 | 657565135 | 2420 | 2415 | 2420 | 2410 | 650 |
| 587 | 20231208 | 092900 | 655993345 | 2410 | 2405 | 2415 | 2405 | 4109 |
| 588 | 20231208 | 092800 | 646088195 | 2405 | 2390 | 2405 | 2390 | 4875 |
| 589 | 20231208 | 092700 | 634405295 | 2390 | 2390 | 2390 | 2380 | 5490 |
| 590 | 20231208 | 092600 | 621318830 | 2385 | 2400 | 2400 | 2385 | 9315 |
| 591 | 20231208 | 092500 | 599062355 | 2400 | 2405 | 2405 | 2400 | 2162 |
| 592 | 20231208 | 092400 | 593872555 | 2405 | 2405 | 2405 | 2400 | 137 |
| 593 | 20231208 | 092300 | 593543120 | 2410 | 2420 | 2420 | 2400 | 315 |
| 594 | 20231208 | 092200 | 592783490 | 2410 | 2400 | 2410 | 2395 | 1763 |
| 595 | 20231208 | 092100 | 588550675 | 2395 | 2400 | 2400 | 2390 | 5841 |
| 596 | 20231208 | 092000 | 574569245 | 2400 | 2400 | 2400 | 2400 | 100 |
| 597 | 20231208 | 091900 | 574329245 | 2400 | 2400 | 2400 | 2390 | 8563 |
| 598 | 20231208 | 091800 | 553813265 | 2400 | 2430 | 2430 | 2400 | 15424 |
| 599 | 20231208 | 091700 | 516588820 | 2435 | 2435 | 2440 | 2435 | 1543 |
| 600 | 20231208 | 091600 | 512831050 | 2440 | 2425 | 2445 | 2410 | 26713 |
| 601 | 20231208 | 091500 | 447995405 | 2430 | 2445 | 2445 | 2415 | 9646 |
| 602 | 20231208 | 091400 | 424543515 | 2455 | 2425 | 2455 | 2425 | 25962 |
| 603 | 20231208 | 091300 | 361034105 | 2425 | 2410 | 2430 | 2410 | 10339 |
| 604 | 20231208 | 091200 | 335967850 | 2405 | 2410 | 2415 | 2400 | 6256 |
| 605 | 20231208 | 091100 | 320912070 | 2420 | 2420 | 2425 | 2405 | 9231 |
| 606 | 20231208 | 091000 | 298650820 | 2420 | 2405 | 2425 | 2405 | 16927 |
| 607 | 20231208 | 090900 | 257861820 | 2405 | 2405 | 2405 | 2405 | 2574 |
| 608 | 20231208 | 090800 | 251671350 | 2405 | 2405 | 2405 | 2405 | 7428 |
| 609 | 20231208 | 090700 | 233807010 | 2400 | 2395 | 2400 | 2390 | 4469 |
| 610 | 20231208 | 090600 | 223100605 | 2385 | 2385 | 2395 | 2385 | 1776 |
| 611 | 20231208 | 090500 | 218859255 | 2385 | 2370 | 2390 | 2370 | 4941 |
| 612 | 20231208 | 090400 | 207128935 | 2375 | 2365 | 2380 | 2360 | 12441 |
| 613 | 20231208 | 090300 | 177674625 | 2365 | 2375 | 2390 | 2365 | 8253 |
| 614 | 20231208 | 090200 | 158063255 | 2375 | 2375 | 2390 | 2370 | 3771 |
| 615 | 20231208 | 090100 | 149098410 | 2370 | 2410 | 2410 | 2355 | 37902 |
| 616 | 20231208 | 090000 | 58177490 | 2425 | 2420 | 2435 | 2420 | 13619 |