31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 17950 |
| 3 | 20231208 | 192500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20231208 | 192400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20231208 | 192300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20231208 | 192200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20231208 | 192100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20231208 | 192000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20231208 | 191900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20231208 | 191800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20231208 | 191700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20231208 | 191600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20231208 | 191500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20231208 | 191400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20231208 | 191300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20231208 | 191200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20231208 | 191100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20231208 | 191000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20231208 | 190900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20231208 | 190800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20231208 | 190700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20231208 | 190600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20231208 | 190500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20231208 | 190400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20231208 | 190300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20231208 | 190200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20231208 | 190100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20231208 | 190000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20231208 | 185900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20231208 | 185800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20231208 | 185700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20231208 | 185600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 17950 |
| 33 | 20231208 | 185500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20231208 | 185400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20231208 | 185300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20231208 | 185200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20231208 | 185100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20231208 | 185000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20231208 | 184900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20231208 | 184800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20231208 | 184700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20231208 | 184600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20231208 | 184500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20231208 | 184400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20231208 | 184300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20231208 | 184200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20231208 | 184100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20231208 | 184000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20231208 | 183900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20231208 | 183800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20231208 | 183700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20231208 | 183600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20231208 | 183500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20231208 | 183400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20231208 | 183300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20231208 | 183200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20231208 | 183100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20231208 | 183000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20231208 | 182900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20231208 | 182800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20231208 | 182700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20231208 | 182600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 17950 |
| 63 | 20231208 | 182500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20231208 | 182400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20231208 | 182300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20231208 | 182200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20231208 | 182100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20231208 | 182000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20231208 | 181900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20231208 | 181800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20231208 | 181700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20231208 | 181600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20231208 | 181500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20231208 | 181400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20231208 | 181300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20231208 | 181200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20231208 | 181100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20231208 | 181000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20231208 | 180900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20231208 | 180800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20231208 | 180700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20231208 | 180600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20231208 | 180500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20231208 | 180400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20231208 | 180300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20231208 | 180200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20231208 | 180100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20231208 | 180000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20231208 | 175900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20231208 | 175800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20231208 | 175700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20231208 | 175600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 17950 |
| 93 | 20231208 | 175500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20231208 | 175400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20231208 | 175300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20231208 | 175200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20231208 | 175100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20231208 | 175000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20231208 | 174900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20231208 | 174800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20231208 | 174700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20231208 | 174600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20231208 | 174500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20231208 | 174400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20231208 | 174300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20231208 | 174200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20231208 | 174100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20231208 | 174000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20231208 | 173900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20231208 | 173800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20231208 | 173700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20231208 | 173600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20231208 | 173500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20231208 | 173400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20231208 | 173300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20231208 | 173200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20231208 | 173100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20231208 | 173000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20231208 | 172900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20231208 | 172800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20231208 | 172700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20231208 | 172600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 17950 |
| 123 | 20231208 | 172500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20231208 | 172400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20231208 | 172300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20231208 | 172200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20231208 | 172100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20231208 | 172000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20231208 | 171900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20231208 | 171800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20231208 | 171700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20231208 | 171600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20231208 | 171500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20231208 | 171400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20231208 | 171300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20231208 | 171200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20231208 | 171100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20231208 | 171000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20231208 | 170900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20231208 | 170800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20231208 | 170700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20231208 | 170600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20231208 | 170500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20231208 | 170400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20231208 | 170300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20231208 | 170200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20231208 | 170100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20231208 | 170000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20231208 | 165900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20231208 | 165800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20231208 | 165700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20231208 | 165600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 17950 |
| 153 | 20231208 | 165500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20231208 | 165400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20231208 | 165300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20231208 | 165200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20231208 | 165100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20231208 | 165000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20231208 | 164900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20231208 | 164800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20231208 | 164700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20231208 | 164600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20231208 | 164500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20231208 | 164400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20231208 | 164300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20231208 | 164200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20231208 | 164100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20231208 | 164000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20231208 | 163900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20231208 | 163800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20231208 | 163700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20231208 | 163600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20231208 | 163500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20231208 | 163400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20231208 | 163300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20231208 | 163200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20231208 | 163100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20231208 | 163000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20231208 | 162900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20231208 | 162800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20231208 | 162700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20231208 | 162600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 17950 |
| 183 | 20231208 | 162500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20231208 | 162400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20231208 | 162300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 186 | 20231208 | 162200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20231208 | 162100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20231208 | 162000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20231208 | 161900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20231208 | 161800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20231208 | 161700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20231208 | 161600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20231208 | 161500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20231208 | 161400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20231208 | 161300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20231208 | 161200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20231208 | 161100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20231208 | 161000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20231208 | 160900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20231208 | 160800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20231208 | 160700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20231208 | 160600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20231208 | 160500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20231208 | 160400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20231208 | 160300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 206 | 20231208 | 160200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 207 | 20231208 | 160100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 208 | 20231208 | 160000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 209 | 20231208 | 155900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 210 | 20231208 | 155800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 211 | 20231208 | 155700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 212 | 20231208 | 155600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 17950 |
| 213 | 20231208 | 155500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 214 | 20231208 | 155400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 215 | 20231208 | 155300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 216 | 20231208 | 155200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 217 | 20231208 | 155100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 218 | 20231208 | 155000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 219 | 20231208 | 154900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 220 | 20231208 | 154800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 221 | 20231208 | 154700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 222 | 20231208 | 154600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 223 | 20231208 | 154500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 224 | 20231208 | 154400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 225 | 20231208 | 154300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 226 | 20231208 | 154200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 227 | 20231208 | 154100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 228 | 20231208 | 154000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 229 | 20231208 | 153900 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 230 | 20231208 | 153800 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 231 | 20231208 | 153700 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 232 | 20231208 | 153600 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 233 | 20231208 | 153500 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 234 | 20231208 | 153400 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 235 | 20231208 | 153300 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 236 | 20231208 | 153200 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 237 | 20231208 | 153100 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 238 | 20231208 | 153000 | 2912264555 | 3735 | 3735 | 3735 | 3735 | 17950 |
| 239 | 20231208 | 152900 | 2845221305 | 3730 | 3730 | 3730 | 3730 | 0 |
| 240 | 20231208 | 152800 | 2845221305 | 3730 | 3730 | 3730 | 3730 | 0 |
| 241 | 20231208 | 152700 | 2845221305 | 3730 | 3730 | 3730 | 3730 | 0 |
| 242 | 20231208 | 152600 | 2845221305 | 3730 | 3730 | 3730 | 3730 | 0 |
| 243 | 20231208 | 152500 | 2845221305 | 3730 | 3730 | 3730 | 3730 | 0 |
| 244 | 20231208 | 152400 | 2845221305 | 3730 | 3730 | 3730 | 3730 | 0 |
| 245 | 20231208 | 152300 | 2845221305 | 3730 | 3730 | 3730 | 3730 | 0 |
| 246 | 20231208 | 152200 | 2845221305 | 3730 | 3730 | 3730 | 3730 | 0 |
| 247 | 20231208 | 152100 | 2845221305 | 3730 | 3730 | 3730 | 3730 | 0 |
| 248 | 20231208 | 152000 | 2845221305 | 3730 | 3730 | 3730 | 3730 | 0 |
| 249 | 20231208 | 151900 | 2845221305 | 3730 | 3725 | 3730 | 3720 | 18489 |
| 250 | 20231208 | 151800 | 2776358760 | 3725 | 3725 | 3725 | 3725 | 1254 |
| 251 | 20231208 | 151700 | 2771687610 | 3730 | 3725 | 3730 | 3725 | 653 |
| 252 | 20231208 | 151600 | 2769255170 | 3725 | 3725 | 3725 | 3725 | 7126 |
| 253 | 20231208 | 151500 | 2742710820 | 3730 | 3725 | 3730 | 3725 | 716 |
| 254 | 20231208 | 151400 | 2740040220 | 3725 | 3725 | 3730 | 3725 | 9000 |
| 255 | 20231208 | 151300 | 2706480220 | 3720 | 3720 | 3725 | 3720 | 7860 |
| 256 | 20231208 | 151200 | 2677210120 | 3720 | 3720 | 3720 | 3720 | 0 |
| 257 | 20231208 | 151100 | 2677210120 | 3720 | 3720 | 3720 | 3720 | 247 |
| 258 | 20231208 | 151000 | 2676291280 | 3725 | 3725 | 3725 | 3725 | 6665 |
| 259 | 20231208 | 150900 | 2651464155 | 3725 | 3730 | 3730 | 3725 | 450 |
| 260 | 20231208 | 150800 | 2649787855 | 3730 | 3730 | 3730 | 3730 | 1059 |
| 261 | 20231208 | 150700 | 2645837785 | 3720 | 3730 | 3730 | 3720 | 909 |
| 262 | 20231208 | 150600 | 2642447265 | 3730 | 3730 | 3730 | 3730 | 741 |
| 263 | 20231208 | 150500 | 2639683335 | 3730 | 3730 | 3730 | 3725 | 2924 |
| 264 | 20231208 | 150400 | 2628782745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 265 | 20231208 | 150300 | 2628782745 | 3725 | 3730 | 3730 | 3725 | 301 |
| 266 | 20231208 | 150200 | 2627661515 | 3730 | 3725 | 3730 | 3725 | 1622 |
| 267 | 20231208 | 150100 | 2621619550 | 3720 | 3720 | 3720 | 3720 | 8175 |
| 268 | 20231208 | 150000 | 2591208550 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 269 | 20231208 | 145900 | 2587488550 | 3720 | 3720 | 3730 | 3720 | 2173 |
| 270 | 20231208 | 145800 | 2579404960 | 3720 | 3725 | 3725 | 3720 | 1845 |
| 271 | 20231208 | 145700 | 2572536485 | 3725 | 3725 | 3725 | 3725 | 110 |
| 272 | 20231208 | 145600 | 2572126735 | 3725 | 3725 | 3725 | 3725 | 1224 |
| 273 | 20231208 | 145500 | 2567567335 | 3725 | 3730 | 3730 | 3725 | 1371 |
| 274 | 20231208 | 145400 | 2562454505 | 3730 | 3730 | 3730 | 3725 | 3468 |
| 275 | 20231208 | 145300 | 2549518965 | 3730 | 3730 | 3735 | 3725 | 969 |
| 276 | 20231208 | 145200 | 2545901105 | 3730 | 3730 | 3730 | 3730 | 270 |
| 277 | 20231208 | 145100 | 2544894005 | 3730 | 3730 | 3730 | 3730 | 10 |
| 278 | 20231208 | 145000 | 2544856705 | 3735 | 3735 | 3735 | 3735 | 457 |
| 279 | 20231208 | 144900 | 2543149810 | 3735 | 3735 | 3735 | 3735 | 806 |
| 280 | 20231208 | 144800 | 2540139400 | 3735 | 3740 | 3740 | 3735 | 331 |
| 281 | 20231208 | 144700 | 2538902785 | 3740 | 3735 | 3740 | 3735 | 1756 |
| 282 | 20231208 | 144600 | 2532344120 | 3730 | 3735 | 3740 | 3730 | 2762 |
| 283 | 20231208 | 144500 | 2522029260 | 3735 | 3720 | 3735 | 3720 | 15414 |
| 284 | 20231208 | 144400 | 2464583780 | 3715 | 3715 | 3715 | 3715 | 50 |
| 285 | 20231208 | 144300 | 2464398030 | 3720 | 3720 | 3720 | 3720 | 1 |
| 286 | 20231208 | 144200 | 2464394310 | 3715 | 3715 | 3715 | 3715 | 2050 |
| 287 | 20231208 | 144100 | 2456778560 | 3720 | 3720 | 3720 | 3720 | 1 |
| 288 | 20231208 | 144000 | 2456774840 | 3710 | 3710 | 3710 | 3710 | 0 |
| 289 | 20231208 | 143900 | 2456774840 | 3710 | 3720 | 3720 | 3710 | 5943 |
| 290 | 20231208 | 143800 | 2434679910 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 291 | 20231208 | 143700 | 2430959910 | 3720 | 3720 | 3720 | 3720 | 300 |
| 292 | 20231208 | 143600 | 2429843910 | 3720 | 3715 | 3720 | 3715 | 6190 |
| 293 | 20231208 | 143500 | 2406848055 | 3715 | 3715 | 3715 | 3710 | 111 |
| 294 | 20231208 | 143400 | 2406436190 | 3710 | 3710 | 3710 | 3710 | 150 |
| 295 | 20231208 | 143300 | 2405879690 | 3710 | 3710 | 3710 | 3710 | 413 |
| 296 | 20231208 | 143200 | 2404347460 | 3710 | 3710 | 3710 | 3710 | 60 |
| 297 | 20231208 | 143100 | 2404124860 | 3710 | 3710 | 3710 | 3710 | 0 |
| 298 | 20231208 | 143000 | 2404124860 | 3710 | 3710 | 3710 | 3710 | 0 |
| 299 | 20231208 | 142900 | 2404124860 | 3710 | 3710 | 3710 | 3710 | 556 |
| 300 | 20231208 | 142800 | 2402062100 | 3710 | 3715 | 3715 | 3710 | 4 |
| 301 | 20231208 | 142700 | 2402047255 | 3710 | 3710 | 3715 | 3710 | 1531 |
| 302 | 20231208 | 142600 | 2396361335 | 3715 | 3715 | 3715 | 3715 | 100 |
| 303 | 20231208 | 142500 | 2395989835 | 3715 | 3715 | 3715 | 3715 | 0 |
| 304 | 20231208 | 142400 | 2395989835 | 3715 | 3710 | 3715 | 3710 | 112 |
| 305 | 20231208 | 142300 | 2395574305 | 3710 | 3710 | 3710 | 3710 | 750 |
| 306 | 20231208 | 142200 | 2392791805 | 3715 | 3710 | 3715 | 3710 | 104 |
| 307 | 20231208 | 142100 | 2392405945 | 3715 | 3710 | 3715 | 3710 | 50 |
| 308 | 20231208 | 142000 | 2392220215 | 3715 | 3715 | 3715 | 3715 | 1 |
| 309 | 20231208 | 141900 | 2392216500 | 3710 | 3710 | 3710 | 3710 | 2280 |
| 310 | 20231208 | 141800 | 2383757700 | 3710 | 3710 | 3710 | 3710 | 90 |
| 311 | 20231208 | 141700 | 2383423800 | 3710 | 3710 | 3710 | 3710 | 470 |
| 312 | 20231208 | 141600 | 2381680100 | 3710 | 3710 | 3710 | 3710 | 1 |
| 313 | 20231208 | 141500 | 2381676390 | 3715 | 3715 | 3715 | 3715 | 864 |
| 314 | 20231208 | 141400 | 2378466630 | 3715 | 3710 | 3715 | 3710 | 550 |
| 315 | 20231208 | 141300 | 2376423425 | 3710 | 3705 | 3710 | 3705 | 580 |
| 316 | 20231208 | 141200 | 2374271630 | 3705 | 3705 | 3705 | 3705 | 53 |
| 317 | 20231208 | 141100 | 2374075265 | 3705 | 3705 | 3705 | 3705 | 0 |
| 318 | 20231208 | 141000 | 2374075265 | 3705 | 3705 | 3705 | 3705 | 0 |
| 319 | 20231208 | 140900 | 2374075265 | 3705 | 3710 | 3715 | 3705 | 1014 |
| 320 | 20231208 | 140800 | 2370313385 | 3710 | 3710 | 3715 | 3710 | 1396 |
| 321 | 20231208 | 140700 | 2365134220 | 3710 | 3710 | 3710 | 3710 | 1 |
| 322 | 20231208 | 140600 | 2365130510 | 3710 | 3710 | 3710 | 3710 | 6 |
| 323 | 20231208 | 140500 | 2365108250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 324 | 20231208 | 140400 | 2365108250 | 3710 | 3710 | 3710 | 3710 | 751 |
| 325 | 20231208 | 140300 | 2362322040 | 3710 | 3710 | 3710 | 3710 | 0 |
| 326 | 20231208 | 140200 | 2362322040 | 3710 | 3715 | 3715 | 3710 | 846 |
| 327 | 20231208 | 140100 | 2359183360 | 3710 | 3710 | 3710 | 3710 | 9530 |
| 328 | 20231208 | 140000 | 2323827060 | 3715 | 3715 | 3715 | 3710 | 92 |
| 329 | 20231208 | 135900 | 2323485290 | 3715 | 3715 | 3715 | 3715 | 20 |
| 330 | 20231208 | 135800 | 2323410990 | 3715 | 3710 | 3715 | 3710 | 21 |
| 331 | 20231208 | 135700 | 2323332980 | 3710 | 3710 | 3710 | 3710 | 0 |
| 332 | 20231208 | 135600 | 2323332980 | 3710 | 3710 | 3710 | 3710 | 30 |
| 333 | 20231208 | 135500 | 2323221680 | 3715 | 3715 | 3715 | 3715 | 27 |
| 334 | 20231208 | 135400 | 2323121375 | 3715 | 3715 | 3715 | 3715 | 1 |
| 335 | 20231208 | 135300 | 2323117660 | 3710 | 3710 | 3710 | 3710 | 285 |
| 336 | 20231208 | 135200 | 2322060310 | 3715 | 3715 | 3715 | 3715 | 0 |
| 337 | 20231208 | 135100 | 2322060310 | 3715 | 3715 | 3715 | 3715 | 0 |
| 338 | 20231208 | 135000 | 2322060310 | 3715 | 3715 | 3715 | 3715 | 1 |
| 339 | 20231208 | 134900 | 2322056595 | 3705 | 3710 | 3715 | 3705 | 207 |
| 340 | 20231208 | 134800 | 2321289550 | 3710 | 3710 | 3710 | 3710 | 0 |
| 341 | 20231208 | 134700 | 2321289550 | 3710 | 3710 | 3710 | 3710 | 306 |
| 342 | 20231208 | 134600 | 2320154290 | 3715 | 3710 | 3715 | 3710 | 21 |
| 343 | 20231208 | 134500 | 2320076375 | 3710 | 3710 | 3710 | 3710 | 1700 |
| 344 | 20231208 | 134400 | 2313769375 | 3705 | 3705 | 3705 | 3705 | 0 |
| 345 | 20231208 | 134300 | 2313769375 | 3705 | 3705 | 3705 | 3705 | 21 |
| 346 | 20231208 | 134200 | 2313691570 | 3705 | 3705 | 3705 | 3705 | 1006 |
| 347 | 20231208 | 134100 | 2309964340 | 3705 | 3705 | 3705 | 3705 | 1 |
| 348 | 20231208 | 134000 | 2309960635 | 3700 | 3695 | 3700 | 3695 | 2879 |
| 349 | 20231208 | 133900 | 2299308815 | 3695 | 3695 | 3695 | 3695 | 70 |
| 350 | 20231208 | 133800 | 2299050165 | 3695 | 3695 | 3695 | 3695 | 136 |
| 351 | 20231208 | 133700 | 2298547645 | 3690 | 3695 | 3700 | 3690 | 736 |
| 352 | 20231208 | 133600 | 2295829285 | 3695 | 3695 | 3695 | 3695 | 1080 |
| 353 | 20231208 | 133500 | 2291838685 | 3690 | 3690 | 3690 | 3690 | 293 |
| 354 | 20231208 | 133400 | 2290757515 | 3695 | 3695 | 3695 | 3695 | 0 |
| 355 | 20231208 | 133300 | 2290757515 | 3695 | 3695 | 3695 | 3695 | 379 |
| 356 | 20231208 | 133200 | 2289357110 | 3695 | 3695 | 3695 | 3695 | 3423 |
| 357 | 20231208 | 133100 | 2276709125 | 3695 | 3695 | 3695 | 3695 | 137 |
| 358 | 20231208 | 133000 | 2276202910 | 3695 | 3695 | 3695 | 3695 | 689 |
| 359 | 20231208 | 132900 | 2273657055 | 3695 | 3695 | 3695 | 3695 | 537 |
| 360 | 20231208 | 132800 | 2271672840 | 3695 | 3695 | 3695 | 3695 | 0 |
| 361 | 20231208 | 132700 | 2271672840 | 3695 | 3695 | 3695 | 3695 | 1 |
| 362 | 20231208 | 132600 | 2271669145 | 3695 | 3695 | 3695 | 3695 | 20 |
| 363 | 20231208 | 132500 | 2271595245 | 3695 | 3695 | 3695 | 3695 | 48 |
| 364 | 20231208 | 132400 | 2271417885 | 3695 | 3700 | 3700 | 3695 | 21 |
| 365 | 20231208 | 132300 | 2271340285 | 3700 | 3705 | 3705 | 3700 | 647 |
| 366 | 20231208 | 132200 | 2268946135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 367 | 20231208 | 132100 | 2268946135 | 3710 | 3710 | 3710 | 3710 | 1 |
| 368 | 20231208 | 132000 | 2268942425 | 3700 | 3700 | 3700 | 3700 | 1 |
| 369 | 20231208 | 131900 | 2268938725 | 3700 | 3705 | 3705 | 3700 | 5800 |
| 370 | 20231208 | 131800 | 2247478720 | 3710 | 3710 | 3710 | 3710 | 1000 |
| 371 | 20231208 | 131700 | 2243768720 | 3710 | 3695 | 3710 | 3695 | 5364 |
| 372 | 20231208 | 131600 | 2223924715 | 3695 | 3695 | 3695 | 3695 | 2611 |
| 373 | 20231208 | 131500 | 2214277070 | 3700 | 3695 | 3700 | 3695 | 561 |
| 374 | 20231208 | 131400 | 2212204120 | 3695 | 3700 | 3700 | 3695 | 3658 |
| 375 | 20231208 | 131300 | 2198679020 | 3700 | 3700 | 3700 | 3700 | 7804 |
| 376 | 20231208 | 131200 | 2169804220 | 3695 | 3695 | 3695 | 3695 | 270 |
| 377 | 20231208 | 131100 | 2168806570 | 3695 | 3700 | 3700 | 3695 | 24862 |
| 378 | 20231208 | 131000 | 2076817520 | 3710 | 3710 | 3710 | 3710 | 1 |
| 379 | 20231208 | 130900 | 2076813810 | 3705 | 3705 | 3710 | 3705 | 14 |
| 380 | 20231208 | 130800 | 2076761920 | 3705 | 3705 | 3705 | 3705 | 4274 |
| 381 | 20231208 | 130700 | 2060926750 | 3705 | 3705 | 3705 | 3705 | 3047 |
| 382 | 20231208 | 130600 | 2049637615 | 3705 | 3710 | 3710 | 3705 | 3005 |
| 383 | 20231208 | 130500 | 2038494090 | 3710 | 3710 | 3710 | 3710 | 17226 |
| 384 | 20231208 | 130400 | 1974585630 | 3710 | 3710 | 3710 | 3710 | 860 |
| 385 | 20231208 | 130300 | 1971395030 | 3715 | 3715 | 3715 | 3715 | 20 |
| 386 | 20231208 | 130200 | 1971320730 | 3715 | 3715 | 3715 | 3715 | 358 |
| 387 | 20231208 | 130100 | 1969990760 | 3710 | 3710 | 3710 | 3710 | 429 |
| 388 | 20231208 | 130000 | 1968399170 | 3720 | 3710 | 3720 | 3710 | 572 |
| 389 | 20231208 | 125900 | 1966276730 | 3710 | 3710 | 3710 | 3710 | 1 |
| 390 | 20231208 | 125800 | 1966273020 | 3720 | 3715 | 3720 | 3715 | 1009 |
| 391 | 20231208 | 125700 | 1962524520 | 3715 | 3715 | 3715 | 3715 | 104 |
| 392 | 20231208 | 125600 | 1962138160 | 3715 | 3715 | 3715 | 3715 | 1 |
| 393 | 20231208 | 125500 | 1962134445 | 3715 | 3715 | 3715 | 3715 | 247 |
| 394 | 20231208 | 125400 | 1961216840 | 3715 | 3715 | 3715 | 3715 | 0 |
| 395 | 20231208 | 125300 | 1961216840 | 3715 | 3715 | 3715 | 3715 | 1005 |
| 396 | 20231208 | 125200 | 1957483265 | 3710 | 3710 | 3710 | 3710 | 0 |
| 397 | 20231208 | 125100 | 1957483265 | 3710 | 3710 | 3710 | 3710 | 0 |
| 398 | 20231208 | 125000 | 1957483265 | 3710 | 3710 | 3710 | 3710 | 0 |
| 399 | 20231208 | 124900 | 1957483265 | 3710 | 3710 | 3710 | 3710 | 0 |
| 400 | 20231208 | 124800 | 1957483265 | 3710 | 3710 | 3710 | 3710 | 0 |
| 401 | 20231208 | 124700 | 1957483265 | 3710 | 3710 | 3710 | 3710 | 32 |
| 402 | 20231208 | 124600 | 1957364545 | 3715 | 3715 | 3715 | 3715 | 368 |
| 403 | 20231208 | 124500 | 1955997425 | 3715 | 3715 | 3715 | 3715 | 0 |
| 404 | 20231208 | 124400 | 1955997425 | 3715 | 3715 | 3715 | 3715 | 1062 |
| 405 | 20231208 | 124300 | 1952052095 | 3715 | 3715 | 3715 | 3715 | 303 |
| 406 | 20231208 | 124200 | 1950926450 | 3715 | 3715 | 3715 | 3715 | 1 |
| 407 | 20231208 | 124100 | 1950922735 | 3715 | 3715 | 3715 | 3715 | 254 |
| 408 | 20231208 | 124000 | 1949979125 | 3715 | 3715 | 3715 | 3715 | 10 |
| 409 | 20231208 | 123900 | 1949941975 | 3715 | 3715 | 3715 | 3715 | 251 |
| 410 | 20231208 | 123800 | 1949009510 | 3715 | 3710 | 3715 | 3710 | 263 |
| 411 | 20231208 | 123700 | 1948032520 | 3715 | 3715 | 3715 | 3715 | 36 |
| 412 | 20231208 | 123600 | 1947898780 | 3715 | 3715 | 3715 | 3715 | 302 |
| 413 | 20231208 | 123500 | 1946776850 | 3715 | 3715 | 3715 | 3710 | 524 |
| 414 | 20231208 | 123400 | 1944832710 | 3715 | 3715 | 3715 | 3715 | 22 |
| 415 | 20231208 | 123300 | 1944750980 | 3715 | 3715 | 3715 | 3715 | 1041 |
| 416 | 20231208 | 123200 | 1940883665 | 3715 | 3715 | 3715 | 3715 | 100 |
| 417 | 20231208 | 123100 | 1940512165 | 3710 | 3710 | 3710 | 3710 | 1390 |
| 418 | 20231208 | 123000 | 1935355265 | 3715 | 3715 | 3715 | 3715 | 150 |
| 419 | 20231208 | 122900 | 1934798015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 420 | 20231208 | 122800 | 1934798015 | 3715 | 3715 | 3715 | 3715 | 32 |
| 421 | 20231208 | 122700 | 1934679135 | 3715 | 3715 | 3715 | 3715 | 10 |
| 422 | 20231208 | 122600 | 1934641985 | 3715 | 3715 | 3715 | 3715 | 0 |
| 423 | 20231208 | 122500 | 1934641985 | 3715 | 3715 | 3715 | 3715 | 21 |
| 424 | 20231208 | 122400 | 1934563970 | 3715 | 3715 | 3715 | 3715 | 0 |
| 425 | 20231208 | 122300 | 1934563970 | 3715 | 3715 | 3715 | 3710 | 1511 |
| 426 | 20231208 | 122200 | 1928953110 | 3715 | 3715 | 3715 | 3715 | 1 |
| 427 | 20231208 | 122100 | 1928949395 | 3715 | 3715 | 3715 | 3715 | 0 |
| 428 | 20231208 | 122000 | 1928949395 | 3715 | 3715 | 3715 | 3715 | 0 |
| 429 | 20231208 | 121900 | 1928949395 | 3715 | 3715 | 3715 | 3715 | 7 |
| 430 | 20231208 | 121800 | 1928923390 | 3710 | 3710 | 3710 | 3710 | 291 |
| 431 | 20231208 | 121700 | 1927843780 | 3715 | 3715 | 3715 | 3715 | 0 |
| 432 | 20231208 | 121600 | 1927843780 | 3715 | 3715 | 3715 | 3715 | 0 |
| 433 | 20231208 | 121500 | 1927843780 | 3715 | 3715 | 3715 | 3715 | 250 |
| 434 | 20231208 | 121400 | 1926915030 | 3710 | 3710 | 3710 | 3710 | 0 |
| 435 | 20231208 | 121300 | 1926915030 | 3710 | 3710 | 3710 | 3710 | 0 |
| 436 | 20231208 | 121200 | 1926915030 | 3710 | 3710 | 3710 | 3710 | 305 |
| 437 | 20231208 | 121100 | 1925783480 | 3710 | 3710 | 3710 | 3710 | 0 |
| 438 | 20231208 | 121000 | 1925783480 | 3710 | 3710 | 3710 | 3710 | 200 |
| 439 | 20231208 | 120900 | 1925041480 | 3710 | 3715 | 3715 | 3710 | 27 |
| 440 | 20231208 | 120800 | 1924941300 | 3715 | 3715 | 3715 | 3715 | 21 |
| 441 | 20231208 | 120700 | 1924863285 | 3715 | 3720 | 3720 | 3715 | 11 |
| 442 | 20231208 | 120600 | 1924822415 | 3710 | 3715 | 3715 | 3710 | 513 |
| 443 | 20231208 | 120500 | 1922918855 | 3715 | 3715 | 3715 | 3715 | 5 |
| 444 | 20231208 | 120400 | 1922900280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 445 | 20231208 | 120300 | 1922900280 | 3715 | 3715 | 3715 | 3715 | 43 |
| 446 | 20231208 | 120200 | 1922740535 | 3715 | 3715 | 3715 | 3715 | 0 |
| 447 | 20231208 | 120100 | 1922740535 | 3715 | 3715 | 3715 | 3715 | 51 |
| 448 | 20231208 | 120000 | 1922551070 | 3715 | 3720 | 3720 | 3715 | 351 |
| 449 | 20231208 | 115900 | 1921245605 | 3710 | 3710 | 3710 | 3710 | 5 |
| 450 | 20231208 | 115800 | 1921227055 | 3710 | 3715 | 3715 | 3710 | 1138 |
| 451 | 20231208 | 115700 | 1917002020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 452 | 20231208 | 115600 | 1917002020 | 3715 | 3715 | 3715 | 3715 | 200 |
| 453 | 20231208 | 115500 | 1916259020 | 3715 | 3715 | 3715 | 3715 | 700 |
| 454 | 20231208 | 115400 | 1913658520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 455 | 20231208 | 115300 | 1913658520 | 3715 | 3720 | 3720 | 3715 | 500 |
| 456 | 20231208 | 115200 | 1911799020 | 3720 | 3720 | 3720 | 3720 | 922 |
| 457 | 20231208 | 115100 | 1908369180 | 3715 | 3715 | 3715 | 3715 | 0 |
| 458 | 20231208 | 115000 | 1908369180 | 3715 | 3715 | 3715 | 3715 | 1130 |
| 459 | 20231208 | 114900 | 1904171230 | 3715 | 3715 | 3715 | 3715 | 2116 |
| 460 | 20231208 | 114800 | 1896310290 | 3715 | 3710 | 3715 | 3710 | 3 |
| 461 | 20231208 | 114700 | 1896299155 | 3710 | 3710 | 3710 | 3710 | 70 |
| 462 | 20231208 | 114600 | 1896039455 | 3715 | 3710 | 3715 | 3710 | 117 |
| 463 | 20231208 | 114500 | 1895605375 | 3710 | 3710 | 3710 | 3710 | 348 |
| 464 | 20231208 | 114400 | 1894314295 | 3710 | 3710 | 3710 | 3710 | 97 |
| 465 | 20231208 | 114300 | 1893954425 | 3710 | 3715 | 3715 | 3710 | 73 |
| 466 | 20231208 | 114200 | 1893683495 | 3715 | 3715 | 3715 | 3715 | 10 |
| 467 | 20231208 | 114100 | 1893646345 | 3715 | 3715 | 3715 | 3715 | 3942 |
| 468 | 20231208 | 114000 | 1879001815 | 3715 | 3715 | 3715 | 3715 | 4294 |
| 469 | 20231208 | 113900 | 1863049605 | 3720 | 3715 | 3720 | 3715 | 101 |
| 470 | 20231208 | 113800 | 1862674385 | 3720 | 3720 | 3720 | 3720 | 1898 |
| 471 | 20231208 | 113700 | 1855613825 | 3720 | 3720 | 3720 | 3720 | 1800 |
| 472 | 20231208 | 113600 | 1848917825 | 3720 | 3720 | 3720 | 3720 | 302 |
| 473 | 20231208 | 113500 | 1847794385 | 3725 | 3725 | 3725 | 3725 | 7 |
| 474 | 20231208 | 113400 | 1847768310 | 3725 | 3715 | 3725 | 3715 | 2029 |
| 475 | 20231208 | 113300 | 1840230285 | 3715 | 3720 | 3720 | 3715 | 2340 |
| 476 | 20231208 | 113200 | 1831535910 | 3720 | 3720 | 3720 | 3720 | 25 |
| 477 | 20231208 | 113100 | 1831442910 | 3725 | 3725 | 3725 | 3725 | 0 |
| 478 | 20231208 | 113000 | 1831442910 | 3725 | 3720 | 3725 | 3720 | 1511 |
| 479 | 20231208 | 112900 | 1825819955 | 3720 | 3730 | 3730 | 3720 | 57 |
| 480 | 20231208 | 112800 | 1825607615 | 3730 | 3730 | 3730 | 3730 | 0 |
| 481 | 20231208 | 112700 | 1825607615 | 3730 | 3720 | 3730 | 3720 | 309 |
| 482 | 20231208 | 112600 | 1824455125 | 3720 | 3720 | 3720 | 3720 | 3000 |
| 483 | 20231208 | 112500 | 1813295125 | 3720 | 3725 | 3725 | 3720 | 1300 |
| 484 | 20231208 | 112400 | 1808456020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 485 | 20231208 | 112300 | 1808456020 | 3725 | 3725 | 3725 | 3725 | 81 |
| 486 | 20231208 | 112200 | 1808154295 | 3730 | 3725 | 3730 | 3725 | 27 |
| 487 | 20231208 | 112100 | 1808053695 | 3725 | 3725 | 3725 | 3725 | 200 |
| 488 | 20231208 | 112000 | 1807308695 | 3720 | 3720 | 3720 | 3720 | 1050 |
| 489 | 20231208 | 111900 | 1803402695 | 3725 | 3720 | 3725 | 3720 | 1340 |
| 490 | 20231208 | 111800 | 1798411380 | 3720 | 3720 | 3720 | 3720 | 668 |
| 491 | 20231208 | 111700 | 1795926420 | 3725 | 3725 | 3725 | 3725 | 574 |
| 492 | 20231208 | 111600 | 1793788270 | 3725 | 3725 | 3725 | 3725 | 3220 |
| 493 | 20231208 | 111500 | 1781793770 | 3720 | 3720 | 3720 | 3720 | 720 |
| 494 | 20231208 | 111400 | 1779115370 | 3715 | 3715 | 3715 | 3715 | 931 |
| 495 | 20231208 | 111300 | 1775656705 | 3715 | 3715 | 3715 | 3715 | 1 |
| 496 | 20231208 | 111200 | 1775652990 | 3715 | 3715 | 3725 | 3715 | 477 |
| 497 | 20231208 | 111100 | 1773880825 | 3710 | 3725 | 3725 | 3710 | 30000 |
| 498 | 20231208 | 111000 | 1662308565 | 3725 | 3725 | 3725 | 3725 | 0 |
| 499 | 20231208 | 110900 | 1662308565 | 3725 | 3725 | 3725 | 3725 | 3 |
| 500 | 20231208 | 110800 | 1662297390 | 3735 | 3735 | 3735 | 3735 | 1 |
| 501 | 20231208 | 110700 | 1662293655 | 3725 | 3725 | 3725 | 3725 | 2890 |
| 502 | 20231208 | 110600 | 1651528405 | 3725 | 3735 | 3735 | 3725 | 101 |
| 503 | 20231208 | 110500 | 1651151180 | 3735 | 3735 | 3735 | 3725 | 2476 |
| 504 | 20231208 | 110400 | 1641916605 | 3740 | 3735 | 3740 | 3735 | 108 |
| 505 | 20231208 | 110300 | 1641513220 | 3735 | 3730 | 3735 | 3730 | 57 |
| 506 | 20231208 | 110200 | 1641300600 | 3730 | 3730 | 3730 | 3730 | 50 |
| 507 | 20231208 | 110100 | 1641114100 | 3730 | 3730 | 3730 | 3730 | 1 |
| 508 | 20231208 | 110000 | 1641110370 | 3730 | 3735 | 3735 | 3730 | 391 |
| 509 | 20231208 | 105900 | 1639651665 | 3730 | 3730 | 3730 | 3730 | 1633 |
| 510 | 20231208 | 105800 | 1633560575 | 3730 | 3730 | 3730 | 3730 | 1500 |
| 511 | 20231208 | 105700 | 1627965575 | 3730 | 3730 | 3730 | 3730 | 1300 |
| 512 | 20231208 | 105600 | 1623116575 | 3730 | 3730 | 3730 | 3730 | 31 |
| 513 | 20231208 | 105500 | 1623000945 | 3730 | 3735 | 3735 | 3730 | 3310 |
| 514 | 20231208 | 105400 | 1610654640 | 3735 | 3740 | 3740 | 3735 | 149 |
| 515 | 20231208 | 105300 | 1610097880 | 3745 | 3740 | 3745 | 3740 | 29 |
| 516 | 20231208 | 105200 | 1609989410 | 3740 | 3740 | 3740 | 3740 | 59 |
| 517 | 20231208 | 105100 | 1609768750 | 3740 | 3740 | 3740 | 3740 | 20 |
| 518 | 20231208 | 105000 | 1609693950 | 3740 | 3745 | 3745 | 3740 | 430 |
| 519 | 20231208 | 104900 | 1608083765 | 3745 | 3750 | 3750 | 3745 | 544 |
| 520 | 20231208 | 104800 | 1606044800 | 3745 | 3755 | 3755 | 3745 | 2361 |
| 521 | 20231208 | 104700 | 1597179770 | 3750 | 3730 | 3750 | 3730 | 33874 |
| 522 | 20231208 | 104600 | 1470456705 | 3730 | 3730 | 3730 | 3730 | 871 |
| 523 | 20231208 | 104500 | 1467207875 | 3725 | 3725 | 3725 | 3725 | 101 |
| 524 | 20231208 | 104400 | 1466831650 | 3725 | 3725 | 3725 | 3725 | 100 |
| 525 | 20231208 | 104300 | 1466459150 | 3720 | 3720 | 3725 | 3720 | 3444 |
| 526 | 20231208 | 104200 | 1453631515 | 3720 | 3725 | 3725 | 3720 | 77 |
| 527 | 20231208 | 104100 | 1453344700 | 3725 | 3725 | 3725 | 3725 | 456 |
| 528 | 20231208 | 104000 | 1451646100 | 3725 | 3725 | 3730 | 3725 | 138 |
| 529 | 20231208 | 103900 | 1451132045 | 3725 | 3725 | 3730 | 3725 | 361 |
| 530 | 20231208 | 103800 | 1449787270 | 3725 | 3725 | 3725 | 3725 | 200 |
| 531 | 20231208 | 103700 | 1449042270 | 3720 | 3725 | 3725 | 3720 | 3299 |
| 532 | 20231208 | 103600 | 1436753805 | 3725 | 3725 | 3725 | 3725 | 77 |
| 533 | 20231208 | 103500 | 1436466980 | 3725 | 3720 | 3725 | 3720 | 609 |
| 534 | 20231208 | 103400 | 1434200240 | 3720 | 3720 | 3720 | 3720 | 270 |
| 535 | 20231208 | 103300 | 1433195840 | 3715 | 3715 | 3715 | 3715 | 201 |
| 536 | 20231208 | 103200 | 1432449125 | 3715 | 3715 | 3715 | 3715 | 200 |
| 537 | 20231208 | 103100 | 1431706125 | 3715 | 3720 | 3720 | 3715 | 11221 |
| 538 | 20231208 | 103000 | 1390016115 | 3720 | 3720 | 3720 | 3720 | 3042 |
| 539 | 20231208 | 102900 | 1378699875 | 3715 | 3720 | 3720 | 3715 | 8964 |
| 540 | 20231208 | 102800 | 1345353805 | 3720 | 3720 | 3720 | 3720 | 153 |
| 541 | 20231208 | 102700 | 1344784645 | 3725 | 3720 | 3725 | 3720 | 10503 |
| 542 | 20231208 | 102600 | 1305712485 | 3725 | 3725 | 3725 | 3725 | 12 |
| 543 | 20231208 | 102500 | 1305667785 | 3730 | 3720 | 3730 | 3720 | 2650 |
| 544 | 20231208 | 102400 | 1295786685 | 3720 | 3720 | 3720 | 3720 | 560 |
| 545 | 20231208 | 102300 | 1293703485 | 3720 | 3730 | 3730 | 3720 | 803 |
| 546 | 20231208 | 102200 | 1290711325 | 3730 | 3725 | 3730 | 3720 | 1413 |
| 547 | 20231208 | 102100 | 1285445890 | 3720 | 3725 | 3725 | 3720 | 1366 |
| 548 | 20231208 | 102000 | 1280364320 | 3720 | 3720 | 3720 | 3720 | 60 |
| 549 | 20231208 | 101900 | 1280141120 | 3720 | 3720 | 3720 | 3720 | 210 |
| 550 | 20231208 | 101800 | 1279359920 | 3720 | 3725 | 3730 | 3720 | 720 |
| 551 | 20231208 | 101700 | 1276680225 | 3725 | 3725 | 3725 | 3725 | 12 |
| 552 | 20231208 | 101600 | 1276635525 | 3730 | 3725 | 3730 | 3725 | 2050 |
| 553 | 20231208 | 101500 | 1268999175 | 3725 | 3725 | 3725 | 3725 | 101 |
| 554 | 20231208 | 101400 | 1268622950 | 3725 | 3730 | 3730 | 3725 | 4866 |
| 555 | 20231208 | 101300 | 1250496595 | 3735 | 3730 | 3735 | 3730 | 1525 |
| 556 | 20231208 | 101200 | 1244807275 | 3730 | 3730 | 3730 | 3730 | 412 |
| 557 | 20231208 | 101100 | 1243270515 | 3730 | 3730 | 3730 | 3725 | 181 |
| 558 | 20231208 | 101000 | 1242595690 | 3725 | 3730 | 3730 | 3725 | 1440 |
| 559 | 20231208 | 100900 | 1237224495 | 3730 | 3730 | 3730 | 3730 | 1114 |
| 560 | 20231208 | 100800 | 1233069275 | 3730 | 3730 | 3735 | 3730 | 1562 |
| 561 | 20231208 | 100700 | 1227243010 | 3730 | 3730 | 3730 | 3730 | 1104 |
| 562 | 20231208 | 100600 | 1223125090 | 3735 | 3735 | 3735 | 3735 | 1282 |
| 563 | 20231208 | 100500 | 1218336820 | 3735 | 3740 | 3745 | 3735 | 1859 |
| 564 | 20231208 | 100400 | 1211383060 | 3740 | 3740 | 3745 | 3740 | 454 |
| 565 | 20231208 | 100300 | 1209685095 | 3740 | 3745 | 3745 | 3740 | 403 |
| 566 | 20231208 | 100200 | 1208177375 | 3750 | 3740 | 3750 | 3740 | 1077 |
| 567 | 20231208 | 100100 | 1204144035 | 3740 | 3740 | 3740 | 3740 | 607 |
| 568 | 20231208 | 100000 | 1201873855 | 3740 | 3745 | 3745 | 3740 | 284 |
| 569 | 20231208 | 095900 | 1200810735 | 3745 | 3745 | 3745 | 3745 | 1436 |
| 570 | 20231208 | 095800 | 1195432915 | 3745 | 3745 | 3745 | 3745 | 2100 |
| 571 | 20231208 | 095700 | 1187568415 | 3745 | 3750 | 3750 | 3745 | 605 |
| 572 | 20231208 | 095600 | 1185300240 | 3750 | 3750 | 3750 | 3745 | 2704 |
| 573 | 20231208 | 095500 | 1175161240 | 3750 | 3750 | 3750 | 3750 | 1917 |
| 574 | 20231208 | 095400 | 1167972490 | 3755 | 3745 | 3755 | 3745 | 163 |
| 575 | 20231208 | 095300 | 1167361145 | 3755 | 3745 | 3755 | 3745 | 176 |
| 576 | 20231208 | 095200 | 1166701975 | 3745 | 3745 | 3745 | 3745 | 243 |
| 577 | 20231208 | 095100 | 1165791940 | 3745 | 3745 | 3755 | 3745 | 1665 |
| 578 | 20231208 | 095000 | 1159546385 | 3755 | 3745 | 3755 | 3745 | 2961 |
| 579 | 20231208 | 094900 | 1148442015 | 3745 | 3745 | 3745 | 3735 | 2943 |
| 580 | 20231208 | 094800 | 1137425885 | 3740 | 3740 | 3745 | 3735 | 3527 |
| 581 | 20231208 | 094700 | 1124241975 | 3740 | 3740 | 3750 | 3740 | 4871 |
| 582 | 20231208 | 094600 | 1106014315 | 3740 | 3745 | 3750 | 3740 | 4152 |
| 583 | 20231208 | 094500 | 1090471770 | 3750 | 3760 | 3760 | 3750 | 3099 |
| 584 | 20231208 | 094400 | 1078849130 | 3755 | 3760 | 3760 | 3755 | 596 |
| 585 | 20231208 | 094300 | 1076609440 | 3765 | 3760 | 3765 | 3760 | 1816 |
| 586 | 20231208 | 094200 | 1069779495 | 3760 | 3760 | 3765 | 3760 | 5821 |
| 587 | 20231208 | 094100 | 1047879030 | 3755 | 3755 | 3760 | 3755 | 13754 |
| 588 | 20231208 | 094000 | 996170790 | 3760 | 3745 | 3760 | 3745 | 13884 |
| 589 | 20231208 | 093900 | 944075650 | 3745 | 3745 | 3745 | 3740 | 1304 |
| 590 | 20231208 | 093800 | 939192185 | 3745 | 3740 | 3745 | 3730 | 5302 |
| 591 | 20231208 | 093700 | 919364175 | 3740 | 3735 | 3740 | 3735 | 1537 |
| 592 | 20231208 | 093600 | 913622790 | 3730 | 3740 | 3740 | 3725 | 11622 |
| 593 | 20231208 | 093500 | 870176890 | 3740 | 3740 | 3740 | 3740 | 110 |
| 594 | 20231208 | 093400 | 869765490 | 3745 | 3745 | 3745 | 3740 | 1204 |
| 595 | 20231208 | 093300 | 865261040 | 3745 | 3740 | 3745 | 3740 | 2735 |
| 596 | 20231208 | 093200 | 855021630 | 3740 | 3745 | 3745 | 3740 | 2547 |
| 597 | 20231208 | 093100 | 845493115 | 3750 | 3745 | 3750 | 3745 | 3909 |
| 598 | 20231208 | 093000 | 830853520 | 3745 | 3750 | 3750 | 3745 | 1613 |
| 599 | 20231208 | 092900 | 824812275 | 3750 | 3750 | 3755 | 3740 | 4471 |
| 600 | 20231208 | 092800 | 808056465 | 3745 | 3750 | 3755 | 3745 | 8625 |
| 601 | 20231208 | 092700 | 775717545 | 3750 | 3750 | 3755 | 3745 | 18507 |
| 602 | 20231208 | 092600 | 706311545 | 3750 | 3740 | 3755 | 3740 | 7210 |
| 603 | 20231208 | 092500 | 679277355 | 3740 | 3725 | 3740 | 3725 | 5589 |
| 604 | 20231208 | 092400 | 658384440 | 3725 | 3725 | 3735 | 3725 | 1591 |
| 605 | 20231208 | 092300 | 652457510 | 3725 | 3725 | 3730 | 3725 | 6208 |
| 606 | 20231208 | 092200 | 629329495 | 3725 | 3730 | 3730 | 3725 | 2595 |
| 607 | 20231208 | 092100 | 619650150 | 3730 | 3740 | 3745 | 3730 | 2212 |
| 608 | 20231208 | 092000 | 611388815 | 3740 | 3735 | 3745 | 3735 | 2691 |
| 609 | 20231208 | 091900 | 601323965 | 3740 | 3750 | 3750 | 3735 | 13280 |
| 610 | 20231208 | 091800 | 551629290 | 3750 | 3730 | 3765 | 3730 | 43997 |
| 611 | 20231208 | 091700 | 386764055 | 3730 | 3730 | 3730 | 3730 | 982 |
| 612 | 20231208 | 091600 | 383101195 | 3735 | 3735 | 3745 | 3730 | 17780 |
| 613 | 20231208 | 091500 | 316611150 | 3735 | 3720 | 3735 | 3720 | 13174 |
| 614 | 20231208 | 091400 | 267524190 | 3720 | 3725 | 3725 | 3720 | 1766 |
| 615 | 20231208 | 091300 | 260947765 | 3725 | 3725 | 3725 | 3725 | 4508 |
| 616 | 20231208 | 091200 | 244155465 | 3725 | 3730 | 3730 | 3720 | 3287 |
| 617 | 20231208 | 091100 | 231902495 | 3735 | 3720 | 3740 | 3720 | 11452 |
| 618 | 20231208 | 091000 | 189220340 | 3725 | 3735 | 3735 | 3725 | 8223 |
| 619 | 20231208 | 090900 | 158545835 | 3735 | 3715 | 3735 | 3710 | 19784 |
| 620 | 20231208 | 090800 | 84798295 | 3710 | 3710 | 3720 | 3710 | 1663 |
| 621 | 20231208 | 090700 | 78620370 | 3715 | 3690 | 3715 | 3690 | 8572 |
| 622 | 20231208 | 090600 | 46891660 | 3685 | 3680 | 3685 | 3680 | 525 |
| 623 | 20231208 | 090500 | 44957160 | 3685 | 3675 | 3690 | 3675 | 2346 |
| 624 | 20231208 | 090400 | 36313100 | 3675 | 3685 | 3685 | 3675 | 725 |
| 625 | 20231208 | 090300 | 33646725 | 3685 | 3685 | 3685 | 3685 | 300 |
| 626 | 20231208 | 090200 | 32541225 | 3685 | 3670 | 3685 | 3670 | 1035 |
| 627 | 20231208 | 090100 | 28729290 | 3680 | 3680 | 3695 | 3650 | 2424 |
| 628 | 20231208 | 090000 | 19844425 | 3680 | 3710 | 3710 | 3680 | 5360 |