30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 8601 |
| 3 | 20231213 | 191800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 4 | 20231213 | 191700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 5 | 20231213 | 191600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 6 | 20231213 | 191500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 7 | 20231213 | 191400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 8 | 20231213 | 191300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 9 | 20231213 | 191200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 10 | 20231213 | 191100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 11 | 20231213 | 191000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 12 | 20231213 | 190900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 13 | 20231213 | 190800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 14 | 20231213 | 190700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 15 | 20231213 | 190600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 16 | 20231213 | 190500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 17 | 20231213 | 190400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 18 | 20231213 | 190300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 19 | 20231213 | 190200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 20 | 20231213 | 190100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 21 | 20231213 | 190000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 22 | 20231213 | 185900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 23 | 20231213 | 185800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 24 | 20231213 | 185700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 25 | 20231213 | 185600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 26 | 20231213 | 185500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 27 | 20231213 | 185400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 28 | 20231213 | 185300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 29 | 20231213 | 185200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 30 | 20231213 | 185100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 31 | 20231213 | 185000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 32 | 20231213 | 184900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 8601 |
| 33 | 20231213 | 184800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 34 | 20231213 | 184700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 35 | 20231213 | 184600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 36 | 20231213 | 184500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 37 | 20231213 | 184400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 38 | 20231213 | 184300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 39 | 20231213 | 184200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 40 | 20231213 | 184100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 41 | 20231213 | 184000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 42 | 20231213 | 183900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 43 | 20231213 | 183800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 44 | 20231213 | 183700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 45 | 20231213 | 183600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 46 | 20231213 | 183500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 47 | 20231213 | 183400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 48 | 20231213 | 183300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 49 | 20231213 | 183200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 50 | 20231213 | 183100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 51 | 20231213 | 183000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 52 | 20231213 | 182900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 53 | 20231213 | 182800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 54 | 20231213 | 182700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 55 | 20231213 | 182600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 56 | 20231213 | 182500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 57 | 20231213 | 182400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 58 | 20231213 | 182300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 59 | 20231213 | 182200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 60 | 20231213 | 182100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 61 | 20231213 | 182000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 62 | 20231213 | 181900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 8601 |
| 63 | 20231213 | 181800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 64 | 20231213 | 181700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 65 | 20231213 | 181600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 66 | 20231213 | 181500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 67 | 20231213 | 181400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 68 | 20231213 | 181300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 69 | 20231213 | 181200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 70 | 20231213 | 181100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 71 | 20231213 | 181000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 72 | 20231213 | 180900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 73 | 20231213 | 180800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 74 | 20231213 | 180700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 75 | 20231213 | 180600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 76 | 20231213 | 180500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 77 | 20231213 | 180400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 78 | 20231213 | 180300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 79 | 20231213 | 180200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 80 | 20231213 | 180100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 81 | 20231213 | 180000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 82 | 20231213 | 175900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 83 | 20231213 | 175800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 84 | 20231213 | 175700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 85 | 20231213 | 175600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 86 | 20231213 | 175500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 87 | 20231213 | 175400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 88 | 20231213 | 175300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 89 | 20231213 | 175200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 90 | 20231213 | 175100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 91 | 20231213 | 175000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 92 | 20231213 | 174900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 8601 |
| 93 | 20231213 | 174800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 94 | 20231213 | 174700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 95 | 20231213 | 174600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 96 | 20231213 | 174500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 97 | 20231213 | 174400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 98 | 20231213 | 174300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 99 | 20231213 | 174200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 100 | 20231213 | 174100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 101 | 20231213 | 174000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 102 | 20231213 | 173900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 103 | 20231213 | 173800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 104 | 20231213 | 173700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 105 | 20231213 | 173600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 106 | 20231213 | 173500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 107 | 20231213 | 173400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 108 | 20231213 | 173300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 109 | 20231213 | 173200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 110 | 20231213 | 173100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 111 | 20231213 | 173000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 112 | 20231213 | 172900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 113 | 20231213 | 172800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 114 | 20231213 | 172700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 115 | 20231213 | 172600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 116 | 20231213 | 172500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 117 | 20231213 | 172400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 118 | 20231213 | 172300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 119 | 20231213 | 172200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 120 | 20231213 | 172100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 121 | 20231213 | 172000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 122 | 20231213 | 171900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 8601 |
| 123 | 20231213 | 171800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 124 | 20231213 | 171700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 125 | 20231213 | 171600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 126 | 20231213 | 171500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 127 | 20231213 | 171400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 128 | 20231213 | 171300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 129 | 20231213 | 171200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 130 | 20231213 | 171100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 131 | 20231213 | 171000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 132 | 20231213 | 170900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 133 | 20231213 | 170800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 134 | 20231213 | 170700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 135 | 20231213 | 170600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 136 | 20231213 | 170500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 137 | 20231213 | 170400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 138 | 20231213 | 170300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 139 | 20231213 | 170200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 140 | 20231213 | 170100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 141 | 20231213 | 170000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 142 | 20231213 | 165900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 143 | 20231213 | 165800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 144 | 20231213 | 165700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 145 | 20231213 | 165600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 146 | 20231213 | 165500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 147 | 20231213 | 165400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 148 | 20231213 | 165300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 149 | 20231213 | 165200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 150 | 20231213 | 165100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 151 | 20231213 | 165000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 152 | 20231213 | 164900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 8601 |
| 153 | 20231213 | 164800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 154 | 20231213 | 164700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 155 | 20231213 | 164600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 156 | 20231213 | 164500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 157 | 20231213 | 164400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 158 | 20231213 | 164300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 159 | 20231213 | 164200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 160 | 20231213 | 164100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 161 | 20231213 | 164000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 162 | 20231213 | 163900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 163 | 20231213 | 163800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 164 | 20231213 | 163700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 165 | 20231213 | 163600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 166 | 20231213 | 163500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 167 | 20231213 | 163400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 168 | 20231213 | 163300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 169 | 20231213 | 163200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 170 | 20231213 | 163100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 171 | 20231213 | 163000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 172 | 20231213 | 162900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 173 | 20231213 | 162800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 174 | 20231213 | 162700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 175 | 20231213 | 162600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 176 | 20231213 | 162500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 177 | 20231213 | 162400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 178 | 20231213 | 162300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 179 | 20231213 | 162200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 180 | 20231213 | 162100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 181 | 20231213 | 162000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 182 | 20231213 | 161900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 8601 |
| 183 | 20231213 | 161800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 184 | 20231213 | 161700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 185 | 20231213 | 161600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 186 | 20231213 | 161500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 187 | 20231213 | 161400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 188 | 20231213 | 161300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 189 | 20231213 | 161200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 190 | 20231213 | 161100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 191 | 20231213 | 161000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 192 | 20231213 | 160900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 193 | 20231213 | 160800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 194 | 20231213 | 160700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 195 | 20231213 | 160600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 196 | 20231213 | 160500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 197 | 20231213 | 160400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 198 | 20231213 | 160300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 199 | 20231213 | 160200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 200 | 20231213 | 160100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 201 | 20231213 | 160000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 202 | 20231213 | 155900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 203 | 20231213 | 155800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 204 | 20231213 | 155700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 205 | 20231213 | 155600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 206 | 20231213 | 155500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 207 | 20231213 | 155400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 208 | 20231213 | 155300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 209 | 20231213 | 155200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 210 | 20231213 | 155100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 211 | 20231213 | 155000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 212 | 20231213 | 154900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 8601 |
| 213 | 20231213 | 154800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 214 | 20231213 | 154700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 215 | 20231213 | 154600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 216 | 20231213 | 154500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 217 | 20231213 | 154400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 218 | 20231213 | 154300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 219 | 20231213 | 154200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 220 | 20231213 | 154100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 221 | 20231213 | 154000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 222 | 20231213 | 153900 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 223 | 20231213 | 153800 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 224 | 20231213 | 153700 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 225 | 20231213 | 153600 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 226 | 20231213 | 153500 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 227 | 20231213 | 153400 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 228 | 20231213 | 153300 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 229 | 20231213 | 153200 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 230 | 20231213 | 153100 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 0 |
| 231 | 20231213 | 153000 | 2039062915 | 4535 | 4535 | 4535 | 4535 | 8601 |
| 232 | 20231213 | 152900 | 2000057380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 233 | 20231213 | 152800 | 2000057380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 234 | 20231213 | 152700 | 2000057380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 235 | 20231213 | 152600 | 2000057380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 236 | 20231213 | 152500 | 2000057380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 237 | 20231213 | 152400 | 2000057380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 238 | 20231213 | 152300 | 2000057380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 239 | 20231213 | 152200 | 2000057380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 240 | 20231213 | 152100 | 2000057380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 241 | 20231213 | 152000 | 2000057380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 242 | 20231213 | 151900 | 2000057380 | 4515 | 4520 | 4520 | 4500 | 2528 |
| 243 | 20231213 | 151800 | 1988658150 | 4520 | 4520 | 4520 | 4515 | 548 |
| 244 | 20231213 | 151700 | 1986183275 | 4520 | 4515 | 4520 | 4510 | 896 |
| 245 | 20231213 | 151600 | 1982141075 | 4520 | 4520 | 4520 | 4515 | 438 |
| 246 | 20231213 | 151500 | 1980163375 | 4520 | 4520 | 4520 | 4520 | 1509 |
| 247 | 20231213 | 151400 | 1973342695 | 4515 | 4515 | 4515 | 4510 | 1035 |
| 248 | 20231213 | 151300 | 1968671680 | 4510 | 4510 | 4515 | 4510 | 820 |
| 249 | 20231213 | 151200 | 1964973355 | 4510 | 4515 | 4515 | 4500 | 281 |
| 250 | 20231213 | 151100 | 1963708060 | 4500 | 4505 | 4520 | 4500 | 5850 |
| 251 | 20231213 | 151000 | 1937360485 | 4515 | 4515 | 4520 | 4505 | 6068 |
| 252 | 20231213 | 150900 | 1909984165 | 4515 | 4510 | 4515 | 4510 | 35 |
| 253 | 20231213 | 150800 | 1909826145 | 4510 | 4520 | 4520 | 4510 | 3308 |
| 254 | 20231213 | 150700 | 1894881680 | 4515 | 4520 | 4520 | 4515 | 2919 |
| 255 | 20231213 | 150600 | 1881694490 | 4520 | 4525 | 4525 | 4520 | 133 |
| 256 | 20231213 | 150500 | 1881093170 | 4520 | 4530 | 4530 | 4515 | 643 |
| 257 | 20231213 | 150400 | 1878185835 | 4515 | 4525 | 4525 | 4515 | 559 |
| 258 | 20231213 | 150300 | 1875658035 | 4520 | 4515 | 4520 | 4515 | 1171 |
| 259 | 20231213 | 150200 | 1870366240 | 4515 | 4530 | 4530 | 4515 | 4013 |
| 260 | 20231213 | 150100 | 1852233430 | 4520 | 4530 | 4540 | 4520 | 2871 |
| 261 | 20231213 | 150000 | 1839240395 | 4535 | 4540 | 4540 | 4530 | 3260 |
| 262 | 20231213 | 145900 | 1824462370 | 4545 | 4545 | 4545 | 4545 | 10 |
| 263 | 20231213 | 145800 | 1824416920 | 4545 | 4540 | 4545 | 4540 | 723 |
| 264 | 20231213 | 145700 | 1821134450 | 4545 | 4540 | 4545 | 4535 | 1740 |
| 265 | 20231213 | 145600 | 1813237010 | 4535 | 4540 | 4545 | 4535 | 983 |
| 266 | 20231213 | 145500 | 1808777950 | 4545 | 4540 | 4545 | 4540 | 566 |
| 267 | 20231213 | 145400 | 1806205485 | 4540 | 4540 | 4550 | 4540 | 1460 |
| 268 | 20231213 | 145300 | 1799574235 | 4540 | 4550 | 4550 | 4540 | 277 |
| 269 | 20231213 | 145200 | 1798316125 | 4550 | 4550 | 4550 | 4550 | 3 |
| 270 | 20231213 | 145100 | 1798302475 | 4555 | 4545 | 4555 | 4540 | 501 |
| 271 | 20231213 | 145000 | 1796026295 | 4555 | 4540 | 4555 | 4540 | 5003 |
| 272 | 20231213 | 144900 | 1773267650 | 4540 | 4545 | 4550 | 4540 | 536 |
| 273 | 20231213 | 144800 | 1770832085 | 4555 | 4550 | 4555 | 4545 | 130 |
| 274 | 20231213 | 144700 | 1770240665 | 4555 | 4550 | 4555 | 4545 | 216 |
| 275 | 20231213 | 144600 | 1769258380 | 4545 | 4555 | 4555 | 4545 | 16 |
| 276 | 20231213 | 144500 | 1769185510 | 4545 | 4550 | 4555 | 4545 | 962 |
| 277 | 20231213 | 144400 | 1764809175 | 4555 | 4550 | 4555 | 4550 | 12 |
| 278 | 20231213 | 144300 | 1764754570 | 4555 | 4545 | 4555 | 4545 | 361 |
| 279 | 20231213 | 144200 | 1763110445 | 4555 | 4550 | 4555 | 4545 | 469 |
| 280 | 20231213 | 144100 | 1760976520 | 4555 | 4550 | 4555 | 4550 | 409 |
| 281 | 20231213 | 144000 | 1759115565 | 4550 | 4550 | 4555 | 4550 | 687 |
| 282 | 20231213 | 143900 | 1755987850 | 4555 | 4550 | 4555 | 4550 | 1037 |
| 283 | 20231213 | 143800 | 1751269495 | 4550 | 4550 | 4550 | 4550 | 54 |
| 284 | 20231213 | 143700 | 1751023795 | 4550 | 4540 | 4550 | 4540 | 136 |
| 285 | 20231213 | 143600 | 1750406190 | 4545 | 4540 | 4545 | 4540 | 165 |
| 286 | 20231213 | 143500 | 1749656815 | 4545 | 4540 | 4545 | 4540 | 2793 |
| 287 | 20231213 | 143400 | 1736976265 | 4545 | 4540 | 4545 | 4540 | 278 |
| 288 | 20231213 | 143300 | 1735714005 | 4540 | 4545 | 4550 | 4540 | 1043 |
| 289 | 20231213 | 143200 | 1730977670 | 4540 | 4545 | 4545 | 4540 | 101 |
| 290 | 20231213 | 143100 | 1730519125 | 4540 | 4540 | 4540 | 4540 | 100 |
| 291 | 20231213 | 143000 | 1730065125 | 4545 | 4540 | 4545 | 4540 | 1002 |
| 292 | 20231213 | 142900 | 1725516040 | 4540 | 4540 | 4540 | 4540 | 109 |
| 293 | 20231213 | 142800 | 1725021180 | 4545 | 4545 | 4545 | 4545 | 107 |
| 294 | 20231213 | 142700 | 1724534865 | 4545 | 4545 | 4545 | 4545 | 79 |
| 295 | 20231213 | 142600 | 1724175810 | 4545 | 4550 | 4550 | 4545 | 1837 |
| 296 | 20231213 | 142500 | 1715825095 | 4550 | 4550 | 4550 | 4545 | 1604 |
| 297 | 20231213 | 142400 | 1708534265 | 4545 | 4560 | 4560 | 4545 | 3347 |
| 298 | 20231213 | 142300 | 1693298735 | 4555 | 4565 | 4565 | 4555 | 171 |
| 299 | 20231213 | 142200 | 1692518630 | 4565 | 4570 | 4570 | 4555 | 3515 |
| 300 | 20231213 | 142100 | 1676483155 | 4570 | 4565 | 4570 | 4565 | 51 |
| 301 | 20231213 | 142000 | 1676250090 | 4570 | 4565 | 4570 | 4565 | 521 |
| 302 | 20231213 | 141900 | 1673869190 | 4570 | 4570 | 4570 | 4570 | 1709 |
| 303 | 20231213 | 141800 | 1666059060 | 4570 | 4570 | 4570 | 4570 | 280 |
| 304 | 20231213 | 141700 | 1664779460 | 4570 | 4570 | 4570 | 4570 | 2 |
| 305 | 20231213 | 141600 | 1664770320 | 4565 | 4570 | 4570 | 4565 | 881 |
| 306 | 20231213 | 141500 | 1660746360 | 4570 | 4565 | 4575 | 4565 | 687 |
| 307 | 20231213 | 141400 | 1657608000 | 4565 | 4575 | 4575 | 4565 | 1859 |
| 308 | 20231213 | 141300 | 1649111385 | 4575 | 4570 | 4575 | 4570 | 4 |
| 309 | 20231213 | 141200 | 1649093090 | 4575 | 4570 | 4575 | 4570 | 312 |
| 310 | 20231213 | 141100 | 1647667200 | 4570 | 4565 | 4570 | 4565 | 918 |
| 311 | 20231213 | 141000 | 1643472440 | 4570 | 4570 | 4570 | 4565 | 129 |
| 312 | 20231213 | 140900 | 1642882935 | 4570 | 4560 | 4570 | 4560 | 392 |
| 313 | 20231213 | 140800 | 1641092090 | 4560 | 4570 | 4575 | 4560 | 2406 |
| 314 | 20231213 | 140700 | 1630095390 | 4580 | 4580 | 4580 | 4580 | 3068 |
| 315 | 20231213 | 140600 | 1616043950 | 4580 | 4580 | 4585 | 4575 | 1778 |
| 316 | 20231213 | 140500 | 1607903020 | 4585 | 4580 | 4590 | 4580 | 6322 |
| 317 | 20231213 | 140400 | 1578923310 | 4575 | 4565 | 4580 | 4565 | 2173 |
| 318 | 20231213 | 140300 | 1568986530 | 4570 | 4560 | 4570 | 4560 | 276 |
| 319 | 20231213 | 140200 | 1567727835 | 4565 | 4570 | 4570 | 4565 | 348 |
| 320 | 20231213 | 140100 | 1566138360 | 4570 | 4570 | 4570 | 4570 | 1474 |
| 321 | 20231213 | 140000 | 1559402180 | 4570 | 4575 | 4575 | 4570 | 189 |
| 322 | 20231213 | 135900 | 1558538245 | 4575 | 4570 | 4575 | 4570 | 3382 |
| 323 | 20231213 | 135800 | 1543070970 | 4570 | 4570 | 4570 | 4565 | 1356 |
| 324 | 20231213 | 135700 | 1536874550 | 4570 | 4565 | 4570 | 4565 | 1742 |
| 325 | 20231213 | 135600 | 1528916835 | 4570 | 4565 | 4570 | 4565 | 2293 |
| 326 | 20231213 | 135500 | 1518438790 | 4570 | 4565 | 4570 | 4565 | 6635 |
| 327 | 20231213 | 135400 | 1488124515 | 4570 | 4570 | 4570 | 4570 | 1 |
| 328 | 20231213 | 135300 | 1488119945 | 4570 | 4570 | 4570 | 4570 | 26 |
| 329 | 20231213 | 135200 | 1488001125 | 4570 | 4570 | 4570 | 4565 | 1963 |
| 330 | 20231213 | 135100 | 1479030350 | 4570 | 4575 | 4575 | 4570 | 3068 |
| 331 | 20231213 | 135000 | 1464999090 | 4570 | 4570 | 4575 | 4565 | 1926 |
| 332 | 20231213 | 134900 | 1456197425 | 4575 | 4570 | 4575 | 4570 | 2607 |
| 333 | 20231213 | 134800 | 1444276870 | 4570 | 4565 | 4570 | 4565 | 1398 |
| 334 | 20231213 | 134700 | 1437894990 | 4560 | 4565 | 4565 | 4560 | 2266 |
| 335 | 20231213 | 134600 | 1427552840 | 4565 | 4565 | 4565 | 4560 | 2943 |
| 336 | 20231213 | 134500 | 1414119095 | 4565 | 4560 | 4565 | 4560 | 2025 |
| 337 | 20231213 | 134400 | 1404882730 | 4560 | 4560 | 4560 | 4560 | 1 |
| 338 | 20231213 | 134300 | 1404878170 | 4555 | 4560 | 4560 | 4555 | 53 |
| 339 | 20231213 | 134200 | 1404636745 | 4555 | 4555 | 4560 | 4555 | 1314 |
| 340 | 20231213 | 134100 | 1398647935 | 4555 | 4550 | 4555 | 4550 | 95 |
| 341 | 20231213 | 134000 | 1398215345 | 4550 | 4555 | 4555 | 4550 | 340 |
| 342 | 20231213 | 133900 | 1396668240 | 4555 | 4555 | 4555 | 4555 | 30 |
| 343 | 20231213 | 133800 | 1396531590 | 4555 | 4555 | 4555 | 4555 | 297 |
| 344 | 20231213 | 133700 | 1395178755 | 4555 | 4550 | 4555 | 4545 | 938 |
| 345 | 20231213 | 133600 | 1390913050 | 4555 | 4555 | 4560 | 4555 | 2298 |
| 346 | 20231213 | 133500 | 1380445655 | 4550 | 4555 | 4555 | 4550 | 201 |
| 347 | 20231213 | 133400 | 1379531100 | 4555 | 4550 | 4555 | 4545 | 678 |
| 348 | 20231213 | 133300 | 1376446655 | 4550 | 4550 | 4550 | 4545 | 328 |
| 349 | 20231213 | 133200 | 1374954355 | 4550 | 4555 | 4555 | 4550 | 627 |
| 350 | 20231213 | 133100 | 1372101450 | 4555 | 4550 | 4555 | 4550 | 122 |
| 351 | 20231213 | 133000 | 1371546345 | 4550 | 4550 | 4555 | 4550 | 840 |
| 352 | 20231213 | 132900 | 1367721650 | 4555 | 4550 | 4555 | 4550 | 591 |
| 353 | 20231213 | 132800 | 1365032585 | 4550 | 4550 | 4550 | 4550 | 25 |
| 354 | 20231213 | 132700 | 1364918835 | 4550 | 4545 | 4550 | 4545 | 1050 |
| 355 | 20231213 | 132600 | 1360144375 | 4545 | 4540 | 4550 | 4540 | 1487 |
| 356 | 20231213 | 132500 | 1353386955 | 4545 | 4545 | 4545 | 4545 | 1 |
| 357 | 20231213 | 132400 | 1353382410 | 4535 | 4525 | 4545 | 4525 | 1000 |
| 358 | 20231213 | 132300 | 1348842425 | 4535 | 4530 | 4535 | 4530 | 1465 |
| 359 | 20231213 | 132200 | 1342202590 | 4535 | 4535 | 4535 | 4535 | 323 |
| 360 | 20231213 | 132100 | 1340737785 | 4540 | 4540 | 4540 | 4540 | 1 |
| 361 | 20231213 | 132000 | 1340733245 | 4535 | 4540 | 4540 | 4535 | 179 |
| 362 | 20231213 | 131900 | 1339921130 | 4545 | 4540 | 4545 | 4540 | 363 |
| 363 | 20231213 | 131800 | 1338273105 | 4540 | 4540 | 4540 | 4540 | 0 |
| 364 | 20231213 | 131700 | 1338273105 | 4540 | 4540 | 4540 | 4540 | 350 |
| 365 | 20231213 | 131600 | 1336684105 | 4540 | 4540 | 4540 | 4540 | 20 |
| 366 | 20231213 | 131500 | 1336593305 | 4540 | 4540 | 4540 | 4540 | 652 |
| 367 | 20231213 | 131400 | 1333633225 | 4545 | 4540 | 4545 | 4540 | 404 |
| 368 | 20231213 | 131300 | 1331798995 | 4545 | 4540 | 4545 | 4540 | 102 |
| 369 | 20231213 | 131200 | 1331335910 | 4540 | 4540 | 4545 | 4540 | 161 |
| 370 | 20231213 | 131100 | 1330604965 | 4545 | 4540 | 4545 | 4540 | 460 |
| 371 | 20231213 | 131000 | 1328516555 | 4540 | 4535 | 4545 | 4535 | 1845 |
| 372 | 20231213 | 130900 | 1320140200 | 4535 | 4540 | 4540 | 4535 | 7 |
| 373 | 20231213 | 130800 | 1320108450 | 4535 | 4535 | 4535 | 4535 | 1014 |
| 374 | 20231213 | 130700 | 1315509960 | 4530 | 4535 | 4535 | 4530 | 44 |
| 375 | 20231213 | 130600 | 1315310470 | 4535 | 4530 | 4535 | 4530 | 207 |
| 376 | 20231213 | 130500 | 1314372740 | 4530 | 4530 | 4530 | 4530 | 102 |
| 377 | 20231213 | 130400 | 1313910680 | 4530 | 4530 | 4530 | 4530 | 20 |
| 378 | 20231213 | 130300 | 1313820080 | 4530 | 4530 | 4530 | 4530 | 100 |
| 379 | 20231213 | 130200 | 1313367080 | 4530 | 4530 | 4530 | 4530 | 0 |
| 380 | 20231213 | 130100 | 1313367080 | 4530 | 4530 | 4530 | 4530 | 38 |
| 381 | 20231213 | 130000 | 1313194940 | 4530 | 4530 | 4530 | 4530 | 363 |
| 382 | 20231213 | 125900 | 1311550550 | 4530 | 4530 | 4530 | 4530 | 71 |
| 383 | 20231213 | 125800 | 1311228920 | 4530 | 4535 | 4535 | 4530 | 250 |
| 384 | 20231213 | 125700 | 1310096135 | 4535 | 4535 | 4535 | 4535 | 542 |
| 385 | 20231213 | 125600 | 1307638165 | 4530 | 4515 | 4530 | 4515 | 924 |
| 386 | 20231213 | 125500 | 1303456140 | 4525 | 4515 | 4525 | 4515 | 1164 |
| 387 | 20231213 | 125400 | 1298194475 | 4520 | 4520 | 4520 | 4520 | 375 |
| 388 | 20231213 | 125300 | 1296499475 | 4520 | 4520 | 4525 | 4520 | 3 |
| 389 | 20231213 | 125200 | 1296485910 | 4520 | 4520 | 4525 | 4520 | 16 |
| 390 | 20231213 | 125100 | 1296413565 | 4520 | 4520 | 4520 | 4520 | 2 |
| 391 | 20231213 | 125000 | 1296404525 | 4520 | 4520 | 4520 | 4520 | 8 |
| 392 | 20231213 | 124900 | 1296368365 | 4520 | 4520 | 4520 | 4520 | 5 |
| 393 | 20231213 | 124800 | 1296345765 | 4520 | 4520 | 4525 | 4520 | 8 |
| 394 | 20231213 | 124700 | 1296309600 | 4515 | 4520 | 4525 | 4515 | 1097 |
| 395 | 20231213 | 124600 | 1291350850 | 4520 | 4515 | 4525 | 4515 | 15 |
| 396 | 20231213 | 124500 | 1291283000 | 4515 | 4515 | 4530 | 4515 | 28 |
| 397 | 20231213 | 124400 | 1291156310 | 4515 | 4520 | 4530 | 4515 | 11584 |
| 398 | 20231213 | 124300 | 1238803700 | 4520 | 4520 | 4520 | 4520 | 125 |
| 399 | 20231213 | 124200 | 1238238700 | 4525 | 4525 | 4530 | 4520 | 4 |
| 400 | 20231213 | 124100 | 1238220600 | 4520 | 4520 | 4520 | 4520 | 1 |
| 401 | 20231213 | 124000 | 1238216080 | 4520 | 4520 | 4525 | 4520 | 3 |
| 402 | 20231213 | 123900 | 1238202515 | 4525 | 4520 | 4525 | 4520 | 601 |
| 403 | 20231213 | 123800 | 1235483495 | 4520 | 4505 | 4520 | 4505 | 2 |
| 404 | 20231213 | 123700 | 1235474470 | 4525 | 4530 | 4530 | 4505 | 57 |
| 405 | 20231213 | 123600 | 1235217165 | 4500 | 4530 | 4530 | 4495 | 9075 |
| 406 | 20231213 | 123500 | 1194345105 | 4535 | 4535 | 4535 | 4535 | 543 |
| 407 | 20231213 | 123400 | 1191882600 | 4535 | 4540 | 4540 | 4535 | 375 |
| 408 | 20231213 | 123300 | 1190180900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 409 | 20231213 | 123200 | 1190180900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 410 | 20231213 | 123100 | 1190180900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 411 | 20231213 | 123000 | 1190180900 | 4540 | 4540 | 4540 | 4540 | 157 |
| 412 | 20231213 | 122900 | 1189468120 | 4540 | 4540 | 4540 | 4540 | 300 |
| 413 | 20231213 | 122800 | 1188106120 | 4540 | 4530 | 4540 | 4530 | 1638 |
| 414 | 20231213 | 122700 | 1180685675 | 4530 | 4540 | 4540 | 4530 | 138 |
| 415 | 20231213 | 122600 | 1180060335 | 4530 | 4540 | 4540 | 4530 | 435 |
| 416 | 20231213 | 122500 | 1178087735 | 4540 | 4540 | 4540 | 4540 | 141 |
| 417 | 20231213 | 122400 | 1177447595 | 4540 | 4540 | 4540 | 4540 | 0 |
| 418 | 20231213 | 122300 | 1177447595 | 4540 | 4540 | 4540 | 4540 | 862 |
| 419 | 20231213 | 122200 | 1173534115 | 4540 | 4540 | 4540 | 4540 | 150 |
| 420 | 20231213 | 122100 | 1172853115 | 4530 | 4530 | 4530 | 4530 | 0 |
| 421 | 20231213 | 122000 | 1172853115 | 4530 | 4530 | 4530 | 4530 | 43 |
| 422 | 20231213 | 121900 | 1172658325 | 4530 | 4530 | 4530 | 4530 | 381 |
| 423 | 20231213 | 121800 | 1170932395 | 4530 | 4530 | 4530 | 4530 | 600 |
| 424 | 20231213 | 121700 | 1168214395 | 4530 | 4530 | 4530 | 4530 | 0 |
| 425 | 20231213 | 121600 | 1168214395 | 4530 | 4530 | 4530 | 4530 | 101 |
| 426 | 20231213 | 121500 | 1167756865 | 4520 | 4520 | 4520 | 4515 | 501 |
| 427 | 20231213 | 121400 | 1165494380 | 4520 | 4530 | 4530 | 4520 | 47 |
| 428 | 20231213 | 121300 | 1165281540 | 4530 | 4530 | 4530 | 4515 | 1063 |
| 429 | 20231213 | 121200 | 1160481120 | 4530 | 4535 | 4540 | 4530 | 111 |
| 430 | 20231213 | 121100 | 1159977645 | 4535 | 4535 | 4535 | 4535 | 11 |
| 431 | 20231213 | 121000 | 1159927760 | 4535 | 4540 | 4540 | 4495 | 20723 |
| 432 | 20231213 | 120900 | 1066386345 | 4540 | 4540 | 4540 | 4540 | 256 |
| 433 | 20231213 | 120800 | 1065224105 | 4540 | 4540 | 4540 | 4540 | 150 |
| 434 | 20231213 | 120700 | 1064543105 | 4540 | 4540 | 4540 | 4540 | 10 |
| 435 | 20231213 | 120600 | 1064497705 | 4540 | 4545 | 4545 | 4540 | 87 |
| 436 | 20231213 | 120500 | 1064102570 | 4545 | 4545 | 4545 | 4545 | 0 |
| 437 | 20231213 | 120400 | 1064102570 | 4545 | 4535 | 4545 | 4535 | 316 |
| 438 | 20231213 | 120300 | 1062667870 | 4540 | 4535 | 4540 | 4535 | 2 |
| 439 | 20231213 | 120200 | 1062658795 | 4535 | 4540 | 4540 | 4535 | 20 |
| 440 | 20231213 | 120100 | 1062568005 | 4540 | 4540 | 4540 | 4540 | 559 |
| 441 | 20231213 | 120000 | 1060030145 | 4535 | 4535 | 4535 | 4535 | 1 |
| 442 | 20231213 | 115900 | 1060025610 | 4545 | 4535 | 4545 | 4535 | 22 |
| 443 | 20231213 | 115800 | 1059925830 | 4535 | 4545 | 4545 | 4535 | 10 |
| 444 | 20231213 | 115700 | 1059880440 | 4545 | 4530 | 4545 | 4530 | 54 |
| 445 | 20231213 | 115600 | 1059635805 | 4545 | 4525 | 4545 | 4525 | 1093 |
| 446 | 20231213 | 115500 | 1054689940 | 4525 | 4525 | 4525 | 4525 | 494 |
| 447 | 20231213 | 115400 | 1052454590 | 4530 | 4535 | 4535 | 4530 | 1918 |
| 448 | 20231213 | 115300 | 1043763840 | 4535 | 4535 | 4535 | 4535 | 83 |
| 449 | 20231213 | 115200 | 1043387435 | 4535 | 4540 | 4540 | 4535 | 680 |
| 450 | 20231213 | 115100 | 1040303385 | 4540 | 4540 | 4540 | 4540 | 8 |
| 451 | 20231213 | 115000 | 1040267065 | 4535 | 4535 | 4535 | 4535 | 703 |
| 452 | 20231213 | 114900 | 1037078960 | 4545 | 4545 | 4545 | 4545 | 12 |
| 453 | 20231213 | 114800 | 1037024420 | 4540 | 4540 | 4540 | 4540 | 296 |
| 454 | 20231213 | 114700 | 1035680580 | 4545 | 4545 | 4545 | 4545 | 359 |
| 455 | 20231213 | 114600 | 1034048925 | 4545 | 4545 | 4545 | 4545 | 57 |
| 456 | 20231213 | 114500 | 1033789860 | 4550 | 4545 | 4550 | 4545 | 14 |
| 457 | 20231213 | 114400 | 1033726165 | 4545 | 4545 | 4550 | 4545 | 75 |
| 458 | 20231213 | 114300 | 1033385285 | 4545 | 4545 | 4545 | 4545 | 1 |
| 459 | 20231213 | 114200 | 1033380740 | 4545 | 4545 | 4550 | 4545 | 3 |
| 460 | 20231213 | 114100 | 1033367100 | 4545 | 4530 | 4545 | 4530 | 77 |
| 461 | 20231213 | 114000 | 1033017150 | 4530 | 4545 | 4545 | 4530 | 1049 |
| 462 | 20231213 | 113900 | 1028259630 | 4545 | 4540 | 4545 | 4540 | 399 |
| 463 | 20231213 | 113800 | 1026447665 | 4540 | 4545 | 4545 | 4540 | 132 |
| 464 | 20231213 | 113700 | 1025848380 | 4540 | 4540 | 4540 | 4535 | 98 |
| 465 | 20231213 | 113600 | 1025403775 | 4540 | 4540 | 4540 | 4535 | 793 |
| 466 | 20231213 | 113500 | 1021805565 | 4540 | 4535 | 4540 | 4535 | 117 |
| 467 | 20231213 | 113400 | 1021274885 | 4535 | 4535 | 4535 | 4535 | 35 |
| 468 | 20231213 | 113300 | 1021116160 | 4535 | 4535 | 4540 | 4535 | 291 |
| 469 | 20231213 | 113200 | 1019796470 | 4535 | 4535 | 4535 | 4535 | 71 |
| 470 | 20231213 | 113100 | 1019474485 | 4535 | 4535 | 4535 | 4535 | 183 |
| 471 | 20231213 | 113000 | 1018644580 | 4535 | 4535 | 4540 | 4535 | 554 |
| 472 | 20231213 | 112900 | 1016132185 | 4540 | 4545 | 4545 | 4540 | 3573 |
| 473 | 20231213 | 112800 | 999906780 | 4550 | 4550 | 4550 | 4550 | 20 |
| 474 | 20231213 | 112700 | 999815780 | 4545 | 4550 | 4550 | 4545 | 53 |
| 475 | 20231213 | 112600 | 999574720 | 4545 | 4550 | 4550 | 4545 | 320 |
| 476 | 20231213 | 112500 | 998119450 | 4550 | 4550 | 4550 | 4545 | 36 |
| 477 | 20231213 | 112400 | 997955700 | 4550 | 4550 | 4550 | 4550 | 223 |
| 478 | 20231213 | 112300 | 996941050 | 4550 | 4550 | 4550 | 4545 | 1038 |
| 479 | 20231213 | 112200 | 992222335 | 4550 | 4550 | 4550 | 4550 | 255 |
| 480 | 20231213 | 112100 | 991062085 | 4545 | 4545 | 4545 | 4545 | 29 |
| 481 | 20231213 | 112000 | 990930280 | 4545 | 4540 | 4545 | 4540 | 164 |
| 482 | 20231213 | 111900 | 990184980 | 4540 | 4540 | 4540 | 4540 | 424 |
| 483 | 20231213 | 111800 | 988260020 | 4540 | 4550 | 4550 | 4540 | 2 |
| 484 | 20231213 | 111700 | 988250930 | 4545 | 4545 | 4545 | 4545 | 0 |
| 485 | 20231213 | 111600 | 988250930 | 4545 | 4545 | 4550 | 4545 | 710 |
| 486 | 20231213 | 111500 | 985023975 | 4545 | 4550 | 4550 | 4545 | 612 |
| 487 | 20231213 | 111400 | 982242075 | 4545 | 4550 | 4550 | 4545 | 60 |
| 488 | 20231213 | 111300 | 981969325 | 4550 | 4545 | 4550 | 4545 | 1878 |
| 489 | 20231213 | 111200 | 973433805 | 4550 | 4550 | 4555 | 4550 | 815 |
| 490 | 20231213 | 111100 | 969725500 | 4550 | 4555 | 4555 | 4550 | 1054 |
| 491 | 20231213 | 111000 | 964927175 | 4555 | 4560 | 4560 | 4555 | 2236 |
| 492 | 20231213 | 110900 | 954736775 | 4555 | 4560 | 4560 | 4555 | 964 |
| 493 | 20231213 | 110800 | 950344235 | 4560 | 4560 | 4560 | 4555 | 1164 |
| 494 | 20231213 | 110700 | 945037675 | 4560 | 4560 | 4565 | 4560 | 868 |
| 495 | 20231213 | 110600 | 941079585 | 4565 | 4560 | 4565 | 4550 | 1195 |
| 496 | 20231213 | 110500 | 935632000 | 4555 | 4565 | 4565 | 4555 | 4540 |
| 497 | 20231213 | 110400 | 914921110 | 4565 | 4555 | 4565 | 4555 | 2403 |
| 498 | 20231213 | 110300 | 903959370 | 4560 | 4550 | 4560 | 4550 | 2131 |
| 499 | 20231213 | 110200 | 894261165 | 4550 | 4560 | 4560 | 4545 | 2182 |
| 500 | 20231213 | 110100 | 884321715 | 4560 | 4545 | 4560 | 4545 | 1395 |
| 501 | 20231213 | 110000 | 877971220 | 4550 | 4550 | 4550 | 4545 | 481 |
| 502 | 20231213 | 105900 | 875783420 | 4555 | 4550 | 4555 | 4550 | 1017 |
| 503 | 20231213 | 105800 | 871152775 | 4550 | 4555 | 4555 | 4550 | 527 |
| 504 | 20231213 | 105700 | 868754260 | 4555 | 4555 | 4555 | 4555 | 521 |
| 505 | 20231213 | 105600 | 866381105 | 4555 | 4560 | 4560 | 4550 | 1926 |
| 506 | 20231213 | 105500 | 857607935 | 4560 | 4555 | 4560 | 4555 | 648 |
| 507 | 20231213 | 105400 | 854653560 | 4555 | 4555 | 4555 | 4550 | 1534 |
| 508 | 20231213 | 105300 | 847671685 | 4550 | 4555 | 4560 | 4550 | 1141 |
| 509 | 20231213 | 105200 | 842474695 | 4555 | 4555 | 4555 | 4550 | 1611 |
| 510 | 20231213 | 105100 | 835139815 | 4560 | 4555 | 4560 | 4550 | 1925 |
| 511 | 20231213 | 105000 | 826371245 | 4555 | 4545 | 4555 | 4545 | 6733 |
| 512 | 20231213 | 104900 | 795723570 | 4545 | 4535 | 4545 | 4535 | 919 |
| 513 | 20231213 | 104800 | 791551275 | 4535 | 4530 | 4535 | 4525 | 11573 |
| 514 | 20231213 | 104700 | 739082455 | 4530 | 4530 | 4530 | 4525 | 680 |
| 515 | 20231213 | 104600 | 736005305 | 4525 | 4525 | 4530 | 4525 | 118 |
| 516 | 20231213 | 104500 | 735471350 | 4525 | 4525 | 4525 | 4520 | 714 |
| 517 | 20231213 | 104400 | 732243560 | 4525 | 4520 | 4525 | 4520 | 464 |
| 518 | 20231213 | 104300 | 730146210 | 4515 | 4515 | 4515 | 4515 | 13 |
| 519 | 20231213 | 104200 | 730087515 | 4515 | 4515 | 4515 | 4515 | 394 |
| 520 | 20231213 | 104100 | 728308605 | 4515 | 4520 | 4520 | 4515 | 176 |
| 521 | 20231213 | 104000 | 727513465 | 4520 | 4525 | 4525 | 4520 | 265 |
| 522 | 20231213 | 103900 | 726315410 | 4525 | 4525 | 4525 | 4525 | 101 |
| 523 | 20231213 | 103800 | 725858385 | 4525 | 4525 | 4525 | 4525 | 101 |
| 524 | 20231213 | 103700 | 725401360 | 4515 | 4510 | 4515 | 4510 | 147 |
| 525 | 20231213 | 103600 | 724738355 | 4510 | 4520 | 4525 | 4510 | 706 |
| 526 | 20231213 | 103500 | 721546840 | 4520 | 4520 | 4520 | 4520 | 1 |
| 527 | 20231213 | 103400 | 721542320 | 4510 | 4520 | 4520 | 4510 | 25 |
| 528 | 20231213 | 103300 | 721429450 | 4520 | 4520 | 4520 | 4520 | 1 |
| 529 | 20231213 | 103200 | 721424930 | 4520 | 4510 | 4520 | 4505 | 2060 |
| 530 | 20231213 | 103100 | 712140365 | 4515 | 4520 | 4520 | 4515 | 123 |
| 531 | 20231213 | 103000 | 711585015 | 4510 | 4510 | 4520 | 4510 | 127 |
| 532 | 20231213 | 102900 | 711011735 | 4510 | 4510 | 4510 | 4510 | 4 |
| 533 | 20231213 | 102800 | 710993695 | 4510 | 4510 | 4510 | 4510 | 363 |
| 534 | 20231213 | 102700 | 709356565 | 4510 | 4515 | 4515 | 4510 | 170 |
| 535 | 20231213 | 102600 | 708589720 | 4515 | 4520 | 4520 | 4515 | 127 |
| 536 | 20231213 | 102500 | 708016280 | 4515 | 4520 | 4520 | 4515 | 470 |
| 537 | 20231213 | 102400 | 705892190 | 4520 | 4520 | 4520 | 4520 | 11 |
| 538 | 20231213 | 102300 | 705842470 | 4520 | 4520 | 4520 | 4520 | 51 |
| 539 | 20231213 | 102200 | 705611950 | 4515 | 4515 | 4525 | 4515 | 520 |
| 540 | 20231213 | 102100 | 703261950 | 4515 | 4515 | 4530 | 4515 | 589 |
| 541 | 20231213 | 102000 | 700602600 | 4515 | 4530 | 4530 | 4515 | 1203 |
| 542 | 20231213 | 101900 | 695165600 | 4525 | 4530 | 4530 | 4525 | 687 |
| 543 | 20231213 | 101800 | 692056910 | 4525 | 4525 | 4525 | 4525 | 724 |
| 544 | 20231213 | 101700 | 688780810 | 4525 | 4525 | 4525 | 4525 | 11 |
| 545 | 20231213 | 101600 | 688731035 | 4525 | 4525 | 4525 | 4525 | 4 |
| 546 | 20231213 | 101500 | 688712935 | 4515 | 4510 | 4525 | 4510 | 9 |
| 547 | 20231213 | 101400 | 688672310 | 4520 | 4500 | 4520 | 4500 | 263 |
| 548 | 20231213 | 101300 | 687483850 | 4520 | 4500 | 4520 | 4500 | 7754 |
| 549 | 20231213 | 101200 | 652579635 | 4500 | 4495 | 4500 | 4495 | 512 |
| 550 | 20231213 | 101100 | 650278140 | 4500 | 4500 | 4500 | 4500 | 121 |
| 551 | 20231213 | 101000 | 649733640 | 4490 | 4500 | 4500 | 4490 | 130 |
| 552 | 20231213 | 100900 | 649149900 | 4495 | 4500 | 4505 | 4495 | 4048 |
| 553 | 20231213 | 100800 | 630953230 | 4500 | 4500 | 4505 | 4500 | 329 |
| 554 | 20231213 | 100700 | 629472675 | 4500 | 4495 | 4500 | 4495 | 26 |
| 555 | 20231213 | 100600 | 629355795 | 4490 | 4490 | 4490 | 4490 | 100 |
| 556 | 20231213 | 100500 | 628906795 | 4490 | 4490 | 4490 | 4490 | 602 |
| 557 | 20231213 | 100400 | 626203815 | 4490 | 4490 | 4495 | 4490 | 962 |
| 558 | 20231213 | 100300 | 621884315 | 4495 | 4490 | 4495 | 4490 | 166 |
| 559 | 20231213 | 100200 | 621138945 | 4495 | 4490 | 4495 | 4490 | 19 |
| 560 | 20231213 | 100100 | 621053580 | 4490 | 4495 | 4495 | 4490 | 633 |
| 561 | 20231213 | 100000 | 618211125 | 4495 | 4500 | 4505 | 4490 | 8306 |
| 562 | 20231213 | 095900 | 580862120 | 4500 | 4505 | 4505 | 4500 | 7804 |
| 563 | 20231213 | 095800 | 545719715 | 4510 | 4510 | 4510 | 4510 | 3 |
| 564 | 20231213 | 095700 | 545706185 | 4505 | 4510 | 4510 | 4505 | 1013 |
| 565 | 20231213 | 095600 | 541140105 | 4505 | 4510 | 4510 | 4505 | 225 |
| 566 | 20231213 | 095500 | 540126405 | 4505 | 4510 | 4510 | 4505 | 212 |
| 567 | 20231213 | 095400 | 539170910 | 4505 | 4505 | 4510 | 4500 | 720 |
| 568 | 20231213 | 095300 | 535930390 | 4505 | 4515 | 4515 | 4505 | 4048 |
| 569 | 20231213 | 095200 | 517676035 | 4520 | 4525 | 4525 | 4520 | 188 |
| 570 | 20231213 | 095100 | 516826190 | 4545 | 4530 | 4545 | 4530 | 2585 |
| 571 | 20231213 | 095000 | 505097420 | 4530 | 4530 | 4530 | 4530 | 3 |
| 572 | 20231213 | 094900 | 505083830 | 4510 | 4530 | 4535 | 4510 | 3335 |
| 573 | 20231213 | 094800 | 489978030 | 4530 | 4515 | 4530 | 4515 | 2796 |
| 574 | 20231213 | 094700 | 477332195 | 4515 | 4515 | 4520 | 4515 | 1345 |
| 575 | 20231213 | 094600 | 471259505 | 4515 | 4510 | 4515 | 4510 | 851 |
| 576 | 20231213 | 094500 | 467421470 | 4510 | 4510 | 4510 | 4505 | 150 |
| 577 | 20231213 | 094400 | 466745010 | 4510 | 4500 | 4515 | 4500 | 920 |
| 578 | 20231213 | 094300 | 462595905 | 4500 | 4505 | 4510 | 4500 | 216 |
| 579 | 20231213 | 094200 | 461622385 | 4510 | 4510 | 4510 | 4505 | 797 |
| 580 | 20231213 | 094100 | 458031855 | 4510 | 4500 | 4510 | 4500 | 2641 |
| 581 | 20231213 | 094000 | 446147345 | 4500 | 4505 | 4515 | 4500 | 994 |
| 582 | 20231213 | 093900 | 441673455 | 4500 | 4515 | 4515 | 4500 | 1184 |
| 583 | 20231213 | 093800 | 436344620 | 4515 | 4500 | 4515 | 4500 | 502 |
| 584 | 20231213 | 093700 | 434083300 | 4510 | 4500 | 4515 | 4500 | 260 |
| 585 | 20231213 | 093600 | 432909735 | 4500 | 4515 | 4515 | 4500 | 39 |
| 586 | 20231213 | 093500 | 432734190 | 4520 | 4505 | 4520 | 4500 | 2032 |
| 587 | 20231213 | 093400 | 423589275 | 4505 | 4510 | 4510 | 4505 | 2592 |
| 588 | 20231213 | 093300 | 411907330 | 4510 | 4520 | 4520 | 4510 | 396 |
| 589 | 20231213 | 093200 | 410118230 | 4510 | 4525 | 4530 | 4510 | 3755 |
| 590 | 20231213 | 093100 | 393138635 | 4530 | 4530 | 4530 | 4525 | 567 |
| 591 | 20231213 | 093000 | 390570670 | 4530 | 4535 | 4540 | 4525 | 911 |
| 592 | 20231213 | 092900 | 386443695 | 4540 | 4535 | 4540 | 4520 | 275 |
| 593 | 20231213 | 092800 | 385197195 | 4535 | 4525 | 4535 | 4520 | 2396 |
| 594 | 20231213 | 092700 | 374348845 | 4525 | 4520 | 4525 | 4520 | 842 |
| 595 | 20231213 | 092600 | 370540840 | 4520 | 4515 | 4525 | 4515 | 497 |
| 596 | 20231213 | 092500 | 368296510 | 4525 | 4515 | 4525 | 4515 | 2365 |
| 597 | 20231213 | 092400 | 357615335 | 4515 | 4510 | 4520 | 4510 | 337 |
| 598 | 20231213 | 092300 | 356095395 | 4500 | 4510 | 4510 | 4495 | 2985 |
| 599 | 20231213 | 092200 | 342667310 | 4510 | 4510 | 4510 | 4510 | 58 |
| 600 | 20231213 | 092100 | 342405730 | 4500 | 4500 | 4510 | 4500 | 586 |
| 601 | 20231213 | 092000 | 339767870 | 4500 | 4490 | 4510 | 4490 | 1667 |
| 602 | 20231213 | 091900 | 332269420 | 4490 | 4495 | 4495 | 4490 | 1988 |
| 603 | 20231213 | 091800 | 323342035 | 4495 | 4485 | 4495 | 4485 | 1154 |
| 604 | 20231213 | 091700 | 318163085 | 4485 | 4495 | 4495 | 4485 | 2919 |
| 605 | 20231213 | 091600 | 305059490 | 4490 | 4500 | 4500 | 4485 | 8603 |
| 606 | 20231213 | 091500 | 266408960 | 4495 | 4500 | 4500 | 4490 | 2437 |
| 607 | 20231213 | 091400 | 255454095 | 4500 | 4500 | 4500 | 4500 | 897 |
| 608 | 20231213 | 091300 | 251417595 | 4495 | 4510 | 4510 | 4495 | 3110 |
| 609 | 20231213 | 091200 | 237438070 | 4510 | 4510 | 4510 | 4500 | 4096 |
| 610 | 20231213 | 091100 | 219004090 | 4515 | 4515 | 4515 | 4505 | 4305 |
| 611 | 20231213 | 091000 | 199592490 | 4515 | 4510 | 4515 | 4510 | 3291 |
| 612 | 20231213 | 090900 | 184741020 | 4510 | 4510 | 4515 | 4505 | 2256 |
| 613 | 20231213 | 090800 | 174566815 | 4515 | 4510 | 4515 | 4505 | 4209 |
| 614 | 20231213 | 090700 | 155585890 | 4515 | 4500 | 4515 | 4500 | 2885 |
| 615 | 20231213 | 090600 | 142595210 | 4500 | 4500 | 4500 | 4490 | 1855 |
| 616 | 20231213 | 090500 | 134255730 | 4500 | 4490 | 4500 | 4490 | 4229 |
| 617 | 20231213 | 090400 | 115232410 | 4500 | 4510 | 4520 | 4495 | 7620 |
| 618 | 20231213 | 090300 | 80919480 | 4510 | 4515 | 4520 | 4510 | 1045 |
| 619 | 20231213 | 090200 | 76201395 | 4515 | 4520 | 4520 | 4510 | 1660 |
| 620 | 20231213 | 090100 | 68706710 | 4510 | 4550 | 4550 | 4510 | 2804 |
| 621 | 20231213 | 090000 | 56057360 | 4515 | 4515 | 4560 | 4515 | 11186 |