30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 72274 |
| 3 | 20231208 | 190200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20231208 | 190100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20231208 | 190000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20231208 | 185900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20231208 | 185800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20231208 | 185700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20231208 | 185600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20231208 | 185500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20231208 | 185400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20231208 | 185300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20231208 | 185200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20231208 | 185100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20231208 | 185000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20231208 | 184900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20231208 | 184800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20231208 | 184700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20231208 | 184600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20231208 | 184500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20231208 | 184400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20231208 | 184300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20231208 | 184200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20231208 | 184100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20231208 | 184000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20231208 | 183900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20231208 | 183800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20231208 | 183700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20231208 | 183600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20231208 | 183500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20231208 | 183400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20231208 | 183300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 72274 |
| 33 | 20231208 | 183200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20231208 | 183100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20231208 | 183000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20231208 | 182900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20231208 | 182800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20231208 | 182700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20231208 | 182600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20231208 | 182500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20231208 | 182400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20231208 | 182300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20231208 | 182200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20231208 | 182100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20231208 | 182000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20231208 | 181900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20231208 | 181800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20231208 | 181700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20231208 | 181600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20231208 | 181500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20231208 | 181400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20231208 | 181300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20231208 | 181200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20231208 | 181100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20231208 | 181000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20231208 | 180900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20231208 | 180800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20231208 | 180700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20231208 | 180600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20231208 | 180500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20231208 | 180400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20231208 | 180300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 72274 |
| 63 | 20231208 | 180200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20231208 | 180100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20231208 | 180000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20231208 | 175900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20231208 | 175800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20231208 | 175700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20231208 | 175600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20231208 | 175500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20231208 | 175400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20231208 | 175300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20231208 | 175200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20231208 | 175100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20231208 | 175000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20231208 | 174900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20231208 | 174800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20231208 | 174700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20231208 | 174600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20231208 | 174500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20231208 | 174400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20231208 | 174300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20231208 | 174200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20231208 | 174100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20231208 | 174000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20231208 | 173900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20231208 | 173800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20231208 | 173700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20231208 | 173600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20231208 | 173500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20231208 | 173400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20231208 | 173300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 72274 |
| 93 | 20231208 | 173200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20231208 | 173100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20231208 | 173000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20231208 | 172900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20231208 | 172800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20231208 | 172700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20231208 | 172600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20231208 | 172500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20231208 | 172400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20231208 | 172300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20231208 | 172200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20231208 | 172100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20231208 | 172000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20231208 | 171900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20231208 | 171800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20231208 | 171700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20231208 | 171600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20231208 | 171500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20231208 | 171400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20231208 | 171300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20231208 | 171200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20231208 | 171100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20231208 | 171000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20231208 | 170900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20231208 | 170800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20231208 | 170700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20231208 | 170600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20231208 | 170500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20231208 | 170400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20231208 | 170300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 72274 |
| 123 | 20231208 | 170200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20231208 | 170100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20231208 | 170000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20231208 | 165900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20231208 | 165800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20231208 | 165700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20231208 | 165600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20231208 | 165500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20231208 | 165400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20231208 | 165300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20231208 | 165200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20231208 | 165100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20231208 | 165000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20231208 | 164900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20231208 | 164800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20231208 | 164700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20231208 | 164600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20231208 | 164500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20231208 | 164400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20231208 | 164300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20231208 | 164200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20231208 | 164100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20231208 | 164000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20231208 | 163900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20231208 | 163800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20231208 | 163700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20231208 | 163600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20231208 | 163500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20231208 | 163400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20231208 | 163300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 72274 |
| 153 | 20231208 | 163200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20231208 | 163100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20231208 | 163000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20231208 | 162900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20231208 | 162800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20231208 | 162700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20231208 | 162600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20231208 | 162500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20231208 | 162400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20231208 | 162300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20231208 | 162200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20231208 | 162100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20231208 | 162000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20231208 | 161900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20231208 | 161800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20231208 | 161700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20231208 | 161600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20231208 | 161500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20231208 | 161400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20231208 | 161300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20231208 | 161200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20231208 | 161100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20231208 | 161000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20231208 | 160900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20231208 | 160800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20231208 | 160700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20231208 | 160600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20231208 | 160500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20231208 | 160400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20231208 | 160300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 72274 |
| 183 | 20231208 | 160200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20231208 | 160100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20231208 | 160000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20231208 | 155900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20231208 | 155800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20231208 | 155700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20231208 | 155600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20231208 | 155500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20231208 | 155400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20231208 | 155300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20231208 | 155200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20231208 | 155100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20231208 | 155000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20231208 | 154900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20231208 | 154800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20231208 | 154700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20231208 | 154600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20231208 | 154500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20231208 | 154400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20231208 | 154300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20231208 | 154200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20231208 | 154100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20231208 | 154000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20231208 | 153900 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20231208 | 153800 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 208 | 20231208 | 153700 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 209 | 20231208 | 153600 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 210 | 20231208 | 153500 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 211 | 20231208 | 153400 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 212 | 20231208 | 153300 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 72274 |
| 213 | 20231208 | 153200 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 214 | 20231208 | 153100 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 215 | 20231208 | 153000 | 4849959230 | 6970 | 6970 | 6970 | 6970 | 72274 |
| 216 | 20231208 | 152900 | 4346209450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 217 | 20231208 | 152800 | 4346209450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 218 | 20231208 | 152700 | 4346209450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 219 | 20231208 | 152600 | 4346209450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 220 | 20231208 | 152500 | 4346209450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 221 | 20231208 | 152400 | 4346209450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 222 | 20231208 | 152300 | 4346209450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 223 | 20231208 | 152200 | 4346209450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 224 | 20231208 | 152100 | 4346209450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 225 | 20231208 | 152000 | 4346209450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 226 | 20231208 | 151900 | 4346209450 | 6980 | 6970 | 6980 | 6970 | 2877 |
| 227 | 20231208 | 151800 | 4326150860 | 6960 | 6960 | 6970 | 6960 | 1431 |
| 228 | 20231208 | 151700 | 4316184710 | 6960 | 6960 | 6970 | 6950 | 4482 |
| 229 | 20231208 | 151600 | 4284987730 | 6960 | 6940 | 6970 | 6940 | 6202 |
| 230 | 20231208 | 151500 | 4241873740 | 6940 | 6940 | 6950 | 6940 | 1863 |
| 231 | 20231208 | 151400 | 4228942730 | 6940 | 6940 | 6950 | 6940 | 2347 |
| 232 | 20231208 | 151300 | 4212644460 | 6950 | 6950 | 6960 | 6940 | 2028 |
| 233 | 20231208 | 151200 | 4198551850 | 6960 | 6940 | 6960 | 6940 | 2730 |
| 234 | 20231208 | 151100 | 4179574480 | 6940 | 6950 | 6960 | 6930 | 4431 |
| 235 | 20231208 | 151000 | 4148798220 | 6950 | 6970 | 6970 | 6950 | 2713 |
| 236 | 20231208 | 150900 | 4129925540 | 6960 | 6960 | 6970 | 6960 | 926 |
| 237 | 20231208 | 150800 | 4123479760 | 6960 | 6960 | 6970 | 6960 | 438 |
| 238 | 20231208 | 150700 | 4120430540 | 6960 | 6970 | 6980 | 6960 | 1172 |
| 239 | 20231208 | 150600 | 4112263260 | 6980 | 6980 | 6980 | 6970 | 4850 |
| 240 | 20231208 | 150500 | 4078456430 | 6970 | 6970 | 6980 | 6970 | 887 |
| 241 | 20231208 | 150400 | 4072271980 | 6970 | 6970 | 6980 | 6970 | 411 |
| 242 | 20231208 | 150300 | 4069404510 | 6970 | 6960 | 6980 | 6960 | 4873 |
| 243 | 20231208 | 150200 | 4035435010 | 6970 | 6960 | 6970 | 6950 | 2194 |
| 244 | 20231208 | 150100 | 4020161070 | 6960 | 6960 | 6970 | 6960 | 4471 |
| 245 | 20231208 | 150000 | 3989000480 | 6960 | 6960 | 6970 | 6960 | 4805 |
| 246 | 20231208 | 145900 | 3955511980 | 6960 | 6950 | 6970 | 6950 | 6679 |
| 247 | 20231208 | 145800 | 3909024460 | 6950 | 6960 | 6960 | 6950 | 3576 |
| 248 | 20231208 | 145700 | 3884168070 | 6950 | 6950 | 6960 | 6950 | 559 |
| 249 | 20231208 | 145600 | 3880281380 | 6960 | 6950 | 6960 | 6940 | 3239 |
| 250 | 20231208 | 145500 | 3857770920 | 6950 | 6960 | 6960 | 6950 | 1320 |
| 251 | 20231208 | 145400 | 3848596130 | 6960 | 6950 | 6960 | 6950 | 1080 |
| 252 | 20231208 | 145300 | 3841089290 | 6950 | 6950 | 6960 | 6950 | 841 |
| 253 | 20231208 | 145200 | 3835243470 | 6960 | 6960 | 6960 | 6950 | 872 |
| 254 | 20231208 | 145100 | 3829181870 | 6960 | 6960 | 6960 | 6950 | 479 |
| 255 | 20231208 | 145000 | 3825851200 | 6960 | 6960 | 6960 | 6950 | 721 |
| 256 | 20231208 | 144900 | 3820838450 | 6950 | 6960 | 6960 | 6950 | 886 |
| 257 | 20231208 | 144800 | 3814679610 | 6960 | 6950 | 6960 | 6940 | 13416 |
| 258 | 20231208 | 144700 | 3721438850 | 6940 | 6950 | 6950 | 6940 | 889 |
| 259 | 20231208 | 144600 | 3715267780 | 6940 | 6940 | 6950 | 6940 | 418 |
| 260 | 20231208 | 144500 | 3712366490 | 6940 | 6940 | 6950 | 6940 | 607 |
| 261 | 20231208 | 144400 | 3708153100 | 6940 | 6940 | 6950 | 6940 | 1652 |
| 262 | 20231208 | 144300 | 3696674430 | 6940 | 6930 | 6950 | 6930 | 7524 |
| 263 | 20231208 | 144200 | 3644457990 | 6930 | 6930 | 6940 | 6930 | 1344 |
| 264 | 20231208 | 144100 | 3635139610 | 6930 | 6940 | 6940 | 6930 | 713 |
| 265 | 20231208 | 144000 | 3630197880 | 6930 | 6930 | 6940 | 6930 | 1287 |
| 266 | 20231208 | 143900 | 3621278600 | 6930 | 6930 | 6940 | 6930 | 1437 |
| 267 | 20231208 | 143800 | 3611319150 | 6930 | 6930 | 6940 | 6930 | 619 |
| 268 | 20231208 | 143700 | 3607029130 | 6930 | 6930 | 6940 | 6930 | 1580 |
| 269 | 20231208 | 143600 | 3596078800 | 6930 | 6930 | 6940 | 6930 | 1597 |
| 270 | 20231208 | 143500 | 3585002190 | 6930 | 6930 | 6940 | 6930 | 724 |
| 271 | 20231208 | 143400 | 3579984510 | 6930 | 6930 | 6940 | 6930 | 572 |
| 272 | 20231208 | 143300 | 3576019980 | 6930 | 6930 | 6940 | 6930 | 1233 |
| 273 | 20231208 | 143200 | 3567470020 | 6940 | 6930 | 6940 | 6930 | 365 |
| 274 | 20231208 | 143100 | 3564939350 | 6930 | 6930 | 6940 | 6930 | 798 |
| 275 | 20231208 | 143000 | 3559408630 | 6930 | 6930 | 6940 | 6930 | 849 |
| 276 | 20231208 | 142900 | 3553524200 | 6930 | 6930 | 6940 | 6920 | 2848 |
| 277 | 20231208 | 142800 | 3533764450 | 6930 | 6930 | 6940 | 6920 | 5351 |
| 278 | 20231208 | 142700 | 3496677210 | 6930 | 6920 | 6930 | 6920 | 1362 |
| 279 | 20231208 | 142600 | 3487242510 | 6920 | 6920 | 6930 | 6920 | 635 |
| 280 | 20231208 | 142500 | 3482846880 | 6920 | 6920 | 6930 | 6920 | 4703 |
| 281 | 20231208 | 142400 | 3450258940 | 6920 | 6930 | 6940 | 6920 | 632 |
| 282 | 20231208 | 142300 | 3445880400 | 6930 | 6940 | 6940 | 6930 | 3283 |
| 283 | 20231208 | 142200 | 3423127550 | 6930 | 6940 | 6940 | 6930 | 344 |
| 284 | 20231208 | 142100 | 3420742480 | 6930 | 6930 | 6940 | 6930 | 737 |
| 285 | 20231208 | 142000 | 3415634480 | 6930 | 6930 | 6940 | 6930 | 654 |
| 286 | 20231208 | 141900 | 3411100650 | 6930 | 6920 | 6940 | 6910 | 9122 |
| 287 | 20231208 | 141800 | 3347914760 | 6930 | 6930 | 6930 | 6910 | 3879 |
| 288 | 20231208 | 141700 | 3321076660 | 6920 | 6920 | 6930 | 6920 | 1028 |
| 289 | 20231208 | 141600 | 3313961500 | 6930 | 6920 | 6930 | 6920 | 1173 |
| 290 | 20231208 | 141500 | 3305842480 | 6920 | 6920 | 6930 | 6920 | 1279 |
| 291 | 20231208 | 141400 | 3296990940 | 6920 | 6920 | 6930 | 6920 | 782 |
| 292 | 20231208 | 141300 | 3291578510 | 6920 | 6930 | 6930 | 6920 | 937 |
| 293 | 20231208 | 141200 | 3285092800 | 6920 | 6920 | 6930 | 6920 | 925 |
| 294 | 20231208 | 141100 | 3278688270 | 6920 | 6920 | 6930 | 6920 | 1553 |
| 295 | 20231208 | 141000 | 3267940490 | 6920 | 6920 | 6930 | 6920 | 723 |
| 296 | 20231208 | 140900 | 3262935950 | 6920 | 6930 | 6930 | 6920 | 1437 |
| 297 | 20231208 | 140800 | 3252989300 | 6920 | 6920 | 6930 | 6920 | 1327 |
| 298 | 20231208 | 140700 | 3243804040 | 6920 | 6920 | 6930 | 6920 | 1475 |
| 299 | 20231208 | 140600 | 3233594350 | 6920 | 6920 | 6930 | 6920 | 769 |
| 300 | 20231208 | 140500 | 3228272570 | 6930 | 6940 | 6940 | 6930 | 4756 |
| 301 | 20231208 | 140400 | 3195310000 | 6930 | 6930 | 6940 | 6930 | 1192 |
| 302 | 20231208 | 140300 | 3187048160 | 6940 | 6930 | 6940 | 6930 | 683 |
| 303 | 20231208 | 140200 | 3182310170 | 6940 | 6930 | 6940 | 6930 | 1432 |
| 304 | 20231208 | 140100 | 3172377330 | 6930 | 6940 | 6950 | 6930 | 1727 |
| 305 | 20231208 | 140000 | 3160399490 | 6940 | 6940 | 6950 | 6940 | 310 |
| 306 | 20231208 | 135900 | 3158247270 | 6940 | 6940 | 6950 | 6940 | 3056 |
| 307 | 20231208 | 135800 | 3137036480 | 6950 | 6950 | 6950 | 6940 | 584 |
| 308 | 20231208 | 135700 | 3132981540 | 6940 | 6950 | 6950 | 6940 | 759 |
| 309 | 20231208 | 135600 | 3127711240 | 6950 | 6940 | 6950 | 6930 | 4323 |
| 310 | 20231208 | 135500 | 3097707960 | 6930 | 6930 | 6940 | 6930 | 1638 |
| 311 | 20231208 | 135400 | 3086348230 | 6930 | 6930 | 6940 | 6930 | 454 |
| 312 | 20231208 | 135300 | 3083200970 | 6930 | 6930 | 6940 | 6930 | 808 |
| 313 | 20231208 | 135200 | 3077599890 | 6930 | 6930 | 6940 | 6930 | 1812 |
| 314 | 20231208 | 135100 | 3065039940 | 6930 | 6920 | 6930 | 6920 | 2974 |
| 315 | 20231208 | 135000 | 3044435680 | 6920 | 6920 | 6930 | 6920 | 242 |
| 316 | 20231208 | 134900 | 3042759290 | 6920 | 6920 | 6930 | 6920 | 841 |
| 317 | 20231208 | 134800 | 3036938640 | 6920 | 6910 | 6930 | 6910 | 5174 |
| 318 | 20231208 | 134700 | 3001133640 | 6910 | 6910 | 6920 | 6910 | 468 |
| 319 | 20231208 | 134600 | 2997898900 | 6910 | 6910 | 6920 | 6910 | 780 |
| 320 | 20231208 | 134500 | 2992508330 | 6910 | 6910 | 6920 | 6910 | 1163 |
| 321 | 20231208 | 134400 | 2984469300 | 6910 | 6910 | 6920 | 6910 | 284 |
| 322 | 20231208 | 134300 | 2982505760 | 6910 | 6920 | 6920 | 6910 | 1147 |
| 323 | 20231208 | 134200 | 2974573930 | 6930 | 6930 | 6930 | 6920 | 776 |
| 324 | 20231208 | 134100 | 2969203480 | 6920 | 6930 | 6940 | 6920 | 2766 |
| 325 | 20231208 | 134000 | 2950037900 | 6930 | 6930 | 6940 | 6930 | 3968 |
| 326 | 20231208 | 133900 | 2922510450 | 6940 | 6910 | 6940 | 6910 | 10455 |
| 327 | 20231208 | 133800 | 2850068990 | 6920 | 6910 | 6920 | 6910 | 742 |
| 328 | 20231208 | 133700 | 2844940170 | 6910 | 6900 | 6920 | 6900 | 4765 |
| 329 | 20231208 | 133600 | 2812015500 | 6900 | 6910 | 6910 | 6900 | 435 |
| 330 | 20231208 | 133500 | 2809013860 | 6900 | 6900 | 6910 | 6900 | 1686 |
| 331 | 20231208 | 133400 | 2797372560 | 6900 | 6900 | 6910 | 6900 | 542 |
| 332 | 20231208 | 133300 | 2793631980 | 6900 | 6910 | 6910 | 6900 | 839 |
| 333 | 20231208 | 133200 | 2787842100 | 6900 | 6900 | 6910 | 6900 | 591 |
| 334 | 20231208 | 133100 | 2783763470 | 6910 | 6900 | 6910 | 6900 | 405 |
| 335 | 20231208 | 133000 | 2780965450 | 6900 | 6900 | 6910 | 6900 | 1779 |
| 336 | 20231208 | 132900 | 2768683400 | 6900 | 6910 | 6920 | 6900 | 1078 |
| 337 | 20231208 | 132800 | 2761235620 | 6910 | 6910 | 6920 | 6910 | 1145 |
| 338 | 20231208 | 132700 | 2753323620 | 6910 | 6910 | 6920 | 6910 | 1194 |
| 339 | 20231208 | 132600 | 2745068000 | 6910 | 6910 | 6910 | 6910 | 553 |
| 340 | 20231208 | 132500 | 2741246770 | 6910 | 6910 | 6910 | 6910 | 361 |
| 341 | 20231208 | 132400 | 2738752260 | 6910 | 6900 | 6910 | 6900 | 7179 |
| 342 | 20231208 | 132300 | 2689159720 | 6900 | 6900 | 6910 | 6900 | 1683 |
| 343 | 20231208 | 132200 | 2677546750 | 6900 | 6900 | 6900 | 6900 | 540 |
| 344 | 20231208 | 132100 | 2673820750 | 6900 | 6900 | 6900 | 6900 | 734 |
| 345 | 20231208 | 132000 | 2668756150 | 6900 | 6900 | 6910 | 6900 | 500 |
| 346 | 20231208 | 131900 | 2665305120 | 6900 | 6910 | 6910 | 6900 | 523 |
| 347 | 20231208 | 131800 | 2661696000 | 6910 | 6900 | 6910 | 6900 | 340 |
| 348 | 20231208 | 131700 | 2659349700 | 6900 | 6900 | 6910 | 6900 | 715 |
| 349 | 20231208 | 131600 | 2654414480 | 6900 | 6900 | 6910 | 6900 | 877 |
| 350 | 20231208 | 131500 | 2648360270 | 6900 | 6910 | 6910 | 6900 | 178 |
| 351 | 20231208 | 131400 | 2647130620 | 6900 | 6900 | 6910 | 6900 | 625 |
| 352 | 20231208 | 131300 | 2642816120 | 6910 | 6890 | 6910 | 6890 | 4113 |
| 353 | 20231208 | 131200 | 2614463190 | 6880 | 6890 | 6890 | 6880 | 709 |
| 354 | 20231208 | 131100 | 2609578860 | 6890 | 6890 | 6890 | 6880 | 574 |
| 355 | 20231208 | 131000 | 2605629720 | 6880 | 6880 | 6880 | 6880 | 532 |
| 356 | 20231208 | 130900 | 2601969560 | 6880 | 6880 | 6890 | 6880 | 434 |
| 357 | 20231208 | 130800 | 2598983220 | 6880 | 6880 | 6890 | 6880 | 746 |
| 358 | 20231208 | 130700 | 2593844950 | 6890 | 6880 | 6890 | 6880 | 915 |
| 359 | 20231208 | 130600 | 2587546140 | 6890 | 6890 | 6890 | 6880 | 993 |
| 360 | 20231208 | 130500 | 2580704880 | 6890 | 6890 | 6890 | 6890 | 153 |
| 361 | 20231208 | 130400 | 2579650710 | 6890 | 6890 | 6900 | 6890 | 837 |
| 362 | 20231208 | 130300 | 2573882480 | 6890 | 6890 | 6900 | 6890 | 526 |
| 363 | 20231208 | 130200 | 2570257710 | 6900 | 6890 | 6900 | 6890 | 2796 |
| 364 | 20231208 | 130100 | 2550993230 | 6880 | 6880 | 6890 | 6880 | 712 |
| 365 | 20231208 | 130000 | 2546094560 | 6880 | 6880 | 6890 | 6880 | 1854 |
| 366 | 20231208 | 125900 | 2533330800 | 6880 | 6890 | 6890 | 6880 | 437 |
| 367 | 20231208 | 125800 | 2530323990 | 6890 | 6890 | 6890 | 6880 | 787 |
| 368 | 20231208 | 125700 | 2524907710 | 6890 | 6890 | 6890 | 6880 | 1079 |
| 369 | 20231208 | 125600 | 2517483650 | 6890 | 6880 | 6890 | 6880 | 616 |
| 370 | 20231208 | 125500 | 2513245170 | 6880 | 6880 | 6880 | 6880 | 176 |
| 371 | 20231208 | 125400 | 2512034290 | 6880 | 6890 | 6890 | 6880 | 945 |
| 372 | 20231208 | 125300 | 2505532290 | 6890 | 6890 | 6890 | 6880 | 208 |
| 373 | 20231208 | 125200 | 2504100190 | 6890 | 6890 | 6890 | 6880 | 325 |
| 374 | 20231208 | 125100 | 2501861940 | 6890 | 6890 | 6900 | 6890 | 864 |
| 375 | 20231208 | 125000 | 2495908050 | 6890 | 6900 | 6900 | 6890 | 101 |
| 376 | 20231208 | 124900 | 2495212140 | 6900 | 6890 | 6900 | 6890 | 410 |
| 377 | 20231208 | 124800 | 2492386530 | 6900 | 6880 | 6900 | 6880 | 940 |
| 378 | 20231208 | 124700 | 2485913390 | 6900 | 6870 | 6900 | 6870 | 6159 |
| 379 | 20231208 | 124600 | 2443506020 | 6880 | 6880 | 6880 | 6870 | 290 |
| 380 | 20231208 | 124500 | 2441511440 | 6870 | 6880 | 6880 | 6870 | 1152 |
| 381 | 20231208 | 124400 | 2433595720 | 6880 | 6880 | 6880 | 6870 | 723 |
| 382 | 20231208 | 124300 | 2428628480 | 6870 | 6870 | 6880 | 6870 | 445 |
| 383 | 20231208 | 124200 | 2425568320 | 6880 | 6880 | 6880 | 6870 | 810 |
| 384 | 20231208 | 124100 | 2419997370 | 6880 | 6880 | 6880 | 6880 | 481 |
| 385 | 20231208 | 124000 | 2416688090 | 6880 | 6880 | 6880 | 6880 | 250 |
| 386 | 20231208 | 123900 | 2414968090 | 6880 | 6890 | 6890 | 6880 | 421 |
| 387 | 20231208 | 123800 | 2412069120 | 6880 | 6880 | 6890 | 6870 | 2100 |
| 388 | 20231208 | 123700 | 2397625980 | 6880 | 6890 | 6890 | 6880 | 973 |
| 389 | 20231208 | 123600 | 2390931710 | 6880 | 6880 | 6890 | 6880 | 1999 |
| 390 | 20231208 | 123500 | 2377178580 | 6880 | 6880 | 6890 | 6880 | 2059 |
| 391 | 20231208 | 123400 | 2363003430 | 6880 | 6890 | 6890 | 6880 | 661 |
| 392 | 20231208 | 123300 | 2358453810 | 6880 | 6880 | 6890 | 6880 | 1943 |
| 393 | 20231208 | 123200 | 2345085940 | 6890 | 6890 | 6890 | 6880 | 709 |
| 394 | 20231208 | 123100 | 2340206610 | 6880 | 6880 | 6880 | 6880 | 638 |
| 395 | 20231208 | 123000 | 2335817170 | 6890 | 6880 | 6890 | 6880 | 568 |
| 396 | 20231208 | 122900 | 2331908570 | 6880 | 6880 | 6880 | 6880 | 540 |
| 397 | 20231208 | 122800 | 2328193370 | 6880 | 6880 | 6880 | 6880 | 963 |
| 398 | 20231208 | 122700 | 2321567930 | 6890 | 6890 | 6890 | 6880 | 570 |
| 399 | 20231208 | 122600 | 2317643720 | 6890 | 6880 | 6890 | 6880 | 777 |
| 400 | 20231208 | 122500 | 2312296460 | 6880 | 6890 | 6890 | 6880 | 785 |
| 401 | 20231208 | 122400 | 2306895560 | 6890 | 6880 | 6890 | 6880 | 59 |
| 402 | 20231208 | 122300 | 2306489570 | 6880 | 6880 | 6890 | 6880 | 419 |
| 403 | 20231208 | 122200 | 2303606250 | 6880 | 6880 | 6890 | 6880 | 718 |
| 404 | 20231208 | 122100 | 2298666070 | 6890 | 6880 | 6890 | 6880 | 412 |
| 405 | 20231208 | 122000 | 2295830040 | 6880 | 6890 | 6890 | 6880 | 422 |
| 406 | 20231208 | 121900 | 2292924670 | 6890 | 6880 | 6890 | 6880 | 807 |
| 407 | 20231208 | 121800 | 2287369940 | 6880 | 6880 | 6890 | 6880 | 2525 |
| 408 | 20231208 | 121700 | 2269997340 | 6880 | 6880 | 6880 | 6870 | 222 |
| 409 | 20231208 | 121600 | 2268471970 | 6880 | 6880 | 6890 | 6870 | 1742 |
| 410 | 20231208 | 121500 | 2256488140 | 6880 | 6880 | 6880 | 6880 | 815 |
| 411 | 20231208 | 121400 | 2250880940 | 6880 | 6880 | 6880 | 6880 | 152 |
| 412 | 20231208 | 121300 | 2249835180 | 6880 | 6890 | 6890 | 6880 | 488 |
| 413 | 20231208 | 121200 | 2246477640 | 6880 | 6880 | 6880 | 6870 | 4719 |
| 414 | 20231208 | 121100 | 2214014220 | 6870 | 6890 | 6910 | 6870 | 14099 |
| 415 | 20231208 | 121000 | 2116781970 | 6880 | 6880 | 6890 | 6880 | 1406 |
| 416 | 20231208 | 120900 | 2107101050 | 6880 | 6880 | 6890 | 6880 | 2135 |
| 417 | 20231208 | 120800 | 2092411750 | 6890 | 6880 | 6890 | 6880 | 1845 |
| 418 | 20231208 | 120700 | 2079702240 | 6880 | 6880 | 6890 | 6880 | 393 |
| 419 | 20231208 | 120600 | 2076998310 | 6880 | 6880 | 6890 | 6880 | 1398 |
| 420 | 20231208 | 120500 | 2067377750 | 6880 | 6880 | 6880 | 6880 | 239 |
| 421 | 20231208 | 120400 | 2065733430 | 6880 | 6880 | 6890 | 6880 | 782 |
| 422 | 20231208 | 120300 | 2060352970 | 6880 | 6880 | 6880 | 6880 | 709 |
| 423 | 20231208 | 120200 | 2055475050 | 6880 | 6880 | 6890 | 6880 | 405 |
| 424 | 20231208 | 120100 | 2052688640 | 6880 | 6890 | 6890 | 6880 | 1989 |
| 425 | 20231208 | 120000 | 2038991840 | 6890 | 6900 | 6900 | 6890 | 478 |
| 426 | 20231208 | 115900 | 2035697530 | 6890 | 6900 | 6900 | 6890 | 1110 |
| 427 | 20231208 | 115800 | 2028048750 | 6890 | 6890 | 6900 | 6890 | 315 |
| 428 | 20231208 | 115700 | 2025877520 | 6890 | 6890 | 6900 | 6890 | 1229 |
| 429 | 20231208 | 115600 | 2017408530 | 6890 | 6890 | 6900 | 6890 | 1038 |
| 430 | 20231208 | 115500 | 2010250960 | 6890 | 6890 | 6900 | 6890 | 2078 |
| 431 | 20231208 | 115400 | 1995913290 | 6890 | 6890 | 6900 | 6890 | 476 |
| 432 | 20231208 | 115300 | 1992632760 | 6890 | 6900 | 6900 | 6890 | 1477 |
| 433 | 20231208 | 115200 | 1982454470 | 6890 | 6890 | 6900 | 6890 | 721 |
| 434 | 20231208 | 115100 | 1977485900 | 6890 | 6890 | 6900 | 6890 | 225 |
| 435 | 20231208 | 115000 | 1975934740 | 6890 | 6890 | 6900 | 6890 | 789 |
| 436 | 20231208 | 114900 | 1970497650 | 6890 | 6900 | 6900 | 6890 | 1561 |
| 437 | 20231208 | 114800 | 1959728780 | 6910 | 6900 | 6910 | 6900 | 415 |
| 438 | 20231208 | 114700 | 1956863380 | 6910 | 6900 | 6910 | 6900 | 1249 |
| 439 | 20231208 | 114600 | 1948241590 | 6900 | 6910 | 6910 | 6900 | 609 |
| 440 | 20231208 | 114500 | 1944037730 | 6900 | 6900 | 6910 | 6900 | 223 |
| 441 | 20231208 | 114400 | 1942498150 | 6900 | 6910 | 6910 | 6900 | 580 |
| 442 | 20231208 | 114300 | 1938495270 | 6900 | 6900 | 6910 | 6890 | 2935 |
| 443 | 20231208 | 114200 | 1918240650 | 6890 | 6900 | 6900 | 6890 | 1316 |
| 444 | 20231208 | 114100 | 1909160290 | 6910 | 6900 | 6910 | 6900 | 453 |
| 445 | 20231208 | 114000 | 1906033680 | 6910 | 6910 | 6910 | 6900 | 891 |
| 446 | 20231208 | 113900 | 1899884020 | 6900 | 6910 | 6910 | 6900 | 141 |
| 447 | 20231208 | 113800 | 1898910240 | 6900 | 6910 | 6910 | 6900 | 603 |
| 448 | 20231208 | 113700 | 1894748370 | 6900 | 6900 | 6910 | 6900 | 1061 |
| 449 | 20231208 | 113600 | 1887426340 | 6900 | 6900 | 6900 | 6900 | 2526 |
| 450 | 20231208 | 113500 | 1869996940 | 6900 | 6900 | 6900 | 6890 | 3642 |
| 451 | 20231208 | 113400 | 1844869140 | 6910 | 6910 | 6910 | 6900 | 993 |
| 452 | 20231208 | 113300 | 1838014520 | 6910 | 6910 | 6910 | 6900 | 287 |
| 453 | 20231208 | 113200 | 1836032410 | 6900 | 6910 | 6910 | 6900 | 442 |
| 454 | 20231208 | 113100 | 1832981730 | 6900 | 6900 | 6910 | 6900 | 2277 |
| 455 | 20231208 | 113000 | 1817269540 | 6900 | 6910 | 6910 | 6900 | 748 |
| 456 | 20231208 | 112900 | 1812105580 | 6900 | 6900 | 6910 | 6900 | 411 |
| 457 | 20231208 | 112800 | 1809267570 | 6900 | 6900 | 6910 | 6900 | 689 |
| 458 | 20231208 | 112700 | 1804511560 | 6900 | 6900 | 6910 | 6900 | 635 |
| 459 | 20231208 | 112600 | 1800129180 | 6910 | 6900 | 6910 | 6900 | 3196 |
| 460 | 20231208 | 112500 | 1778075900 | 6890 | 6900 | 6900 | 6890 | 1003 |
| 461 | 20231208 | 112400 | 1771157560 | 6890 | 6890 | 6910 | 6890 | 697 |
| 462 | 20231208 | 112300 | 1766348120 | 6910 | 6900 | 6910 | 6900 | 467 |
| 463 | 20231208 | 112200 | 1763124940 | 6900 | 6900 | 6910 | 6890 | 863 |
| 464 | 20231208 | 112100 | 1757169540 | 6900 | 6900 | 6910 | 6900 | 1536 |
| 465 | 20231208 | 112000 | 1746566130 | 6900 | 6900 | 6910 | 6900 | 3128 |
| 466 | 20231208 | 111900 | 1724982050 | 6890 | 6900 | 6900 | 6890 | 302 |
| 467 | 20231208 | 111800 | 1722900340 | 6900 | 6890 | 6900 | 6890 | 2563 |
| 468 | 20231208 | 111700 | 1705225010 | 6890 | 6890 | 6900 | 6890 | 272 |
| 469 | 20231208 | 111600 | 1703349940 | 6890 | 6890 | 6900 | 6890 | 626 |
| 470 | 20231208 | 111500 | 1699034320 | 6900 | 6890 | 6900 | 6890 | 1436 |
| 471 | 20231208 | 111400 | 1689133400 | 6900 | 6890 | 6900 | 6890 | 478 |
| 472 | 20231208 | 111300 | 1685835360 | 6900 | 6900 | 6900 | 6890 | 924 |
| 473 | 20231208 | 111200 | 1679467140 | 6890 | 6900 | 6900 | 6890 | 445 |
| 474 | 20231208 | 111100 | 1676399590 | 6890 | 6890 | 6910 | 6890 | 2643 |
| 475 | 20231208 | 111000 | 1658164710 | 6890 | 6900 | 6900 | 6890 | 333 |
| 476 | 20231208 | 110900 | 1655869440 | 6890 | 6900 | 6900 | 6890 | 449 |
| 477 | 20231208 | 110800 | 1652774910 | 6900 | 6910 | 6910 | 6900 | 1161 |
| 478 | 20231208 | 110700 | 1644762990 | 6910 | 6880 | 6910 | 6880 | 1199 |
| 479 | 20231208 | 110600 | 1636500480 | 6890 | 6880 | 6890 | 6880 | 527 |
| 480 | 20231208 | 110500 | 1632872680 | 6890 | 6870 | 6890 | 6860 | 1635 |
| 481 | 20231208 | 110400 | 1621624250 | 6870 | 6850 | 6870 | 6850 | 4863 |
| 482 | 20231208 | 110300 | 1588270330 | 6860 | 6860 | 6860 | 6850 | 434 |
| 483 | 20231208 | 110200 | 1585294860 | 6860 | 6860 | 6860 | 6850 | 1258 |
| 484 | 20231208 | 110100 | 1576673770 | 6860 | 6850 | 6860 | 6850 | 569 |
| 485 | 20231208 | 110000 | 1572775200 | 6860 | 6860 | 6860 | 6850 | 603 |
| 486 | 20231208 | 105900 | 1568639880 | 6850 | 6860 | 6870 | 6840 | 7597 |
| 487 | 20231208 | 105800 | 1516587780 | 6860 | 6870 | 6870 | 6860 | 505 |
| 488 | 20231208 | 105700 | 1513123440 | 6870 | 6860 | 6870 | 6860 | 286 |
| 489 | 20231208 | 105600 | 1511160700 | 6860 | 6870 | 6870 | 6860 | 653 |
| 490 | 20231208 | 105500 | 1506681070 | 6870 | 6880 | 6900 | 6870 | 1532 |
| 491 | 20231208 | 105400 | 1496132210 | 6900 | 6870 | 6900 | 6870 | 6644 |
| 492 | 20231208 | 105300 | 1450405910 | 6870 | 6860 | 6870 | 6850 | 1615 |
| 493 | 20231208 | 105200 | 1439324820 | 6860 | 6860 | 6870 | 6850 | 1089 |
| 494 | 20231208 | 105100 | 1431856660 | 6870 | 6870 | 6870 | 6850 | 9773 |
| 495 | 20231208 | 105000 | 1364858500 | 6860 | 6870 | 6870 | 6860 | 4334 |
| 496 | 20231208 | 104900 | 1335126870 | 6860 | 6870 | 6880 | 6860 | 1545 |
| 497 | 20231208 | 104800 | 1324513740 | 6880 | 6870 | 6880 | 6870 | 1865 |
| 498 | 20231208 | 104700 | 1311699620 | 6880 | 6870 | 6880 | 6870 | 478 |
| 499 | 20231208 | 104600 | 1308415150 | 6870 | 6880 | 6880 | 6870 | 862 |
| 500 | 20231208 | 104500 | 1302492770 | 6870 | 6880 | 6880 | 6870 | 69 |
| 501 | 20231208 | 104400 | 1302018680 | 6880 | 6880 | 6890 | 6880 | 496 |
| 502 | 20231208 | 104300 | 1298605160 | 6880 | 6880 | 6890 | 6880 | 880 |
| 503 | 20231208 | 104200 | 1292550600 | 6880 | 6870 | 6890 | 6870 | 222 |
| 504 | 20231208 | 104100 | 1291023370 | 6880 | 6880 | 6880 | 6870 | 1822 |
| 505 | 20231208 | 104000 | 1278489490 | 6870 | 6870 | 6880 | 6870 | 1151 |
| 506 | 20231208 | 103900 | 1270577690 | 6870 | 6870 | 6880 | 6870 | 799 |
| 507 | 20231208 | 103800 | 1265088510 | 6870 | 6870 | 6880 | 6870 | 491 |
| 508 | 20231208 | 103700 | 1261714340 | 6870 | 6870 | 6870 | 6870 | 542 |
| 509 | 20231208 | 103600 | 1257990800 | 6870 | 6870 | 6870 | 6870 | 536 |
| 510 | 20231208 | 103500 | 1254308480 | 6870 | 6860 | 6890 | 6860 | 6866 |
| 511 | 20231208 | 103400 | 1207121800 | 6860 | 6870 | 6870 | 6860 | 3483 |
| 512 | 20231208 | 103300 | 1183200110 | 6870 | 6870 | 6870 | 6870 | 745 |
| 513 | 20231208 | 103200 | 1178081960 | 6870 | 6870 | 6880 | 6870 | 485 |
| 514 | 20231208 | 103100 | 1174747620 | 6870 | 6880 | 6880 | 6870 | 230 |
| 515 | 20231208 | 103000 | 1173167070 | 6880 | 6870 | 6880 | 6870 | 1056 |
| 516 | 20231208 | 102900 | 1165912240 | 6870 | 6870 | 6880 | 6870 | 39 |
| 517 | 20231208 | 102800 | 1165644260 | 6880 | 6870 | 6900 | 6870 | 4636 |
| 518 | 20231208 | 102700 | 1133734320 | 6880 | 6870 | 6880 | 6870 | 1988 |
| 519 | 20231208 | 102600 | 1120065420 | 6870 | 6870 | 6880 | 6870 | 728 |
| 520 | 20231208 | 102500 | 1115060550 | 6880 | 6880 | 6880 | 6870 | 429 |
| 521 | 20231208 | 102400 | 1112112300 | 6870 | 6880 | 6880 | 6870 | 542 |
| 522 | 20231208 | 102300 | 1108386330 | 6870 | 6870 | 6880 | 6870 | 871 |
| 523 | 20231208 | 102200 | 1102402450 | 6880 | 6870 | 6880 | 6870 | 243 |
| 524 | 20231208 | 102100 | 1100732970 | 6880 | 6870 | 6880 | 6870 | 2105 |
| 525 | 20231208 | 102000 | 1086253540 | 6870 | 6880 | 6880 | 6870 | 2622 |
| 526 | 20231208 | 101900 | 1068217680 | 6880 | 6880 | 6880 | 6880 | 516 |
| 527 | 20231208 | 101800 | 1064667600 | 6890 | 6880 | 6890 | 6880 | 555 |
| 528 | 20231208 | 101700 | 1060848990 | 6880 | 6880 | 6890 | 6880 | 1313 |
| 529 | 20231208 | 101600 | 1051815490 | 6880 | 6890 | 6890 | 6880 | 1945 |
| 530 | 20231208 | 101500 | 1038418510 | 6890 | 6900 | 6900 | 6890 | 1794 |
| 531 | 20231208 | 101400 | 1026041360 | 6900 | 6900 | 6900 | 6900 | 959 |
| 532 | 20231208 | 101300 | 1019424260 | 6900 | 6910 | 6910 | 6900 | 1235 |
| 533 | 20231208 | 101200 | 1010892420 | 6900 | 6900 | 6910 | 6900 | 129 |
| 534 | 20231208 | 101100 | 1010002300 | 6910 | 6900 | 6910 | 6900 | 868 |
| 535 | 20231208 | 101000 | 1004013080 | 6900 | 6900 | 6900 | 6900 | 287 |
| 536 | 20231208 | 100900 | 1002032780 | 6900 | 6900 | 6910 | 6900 | 2340 |
| 537 | 20231208 | 100800 | 985881620 | 6900 | 6910 | 6920 | 6900 | 3201 |
| 538 | 20231208 | 100700 | 963771040 | 6910 | 6910 | 6910 | 6900 | 1568 |
| 539 | 20231208 | 100600 | 952936260 | 6900 | 6900 | 6910 | 6900 | 764 |
| 540 | 20231208 | 100500 | 947661010 | 6910 | 6910 | 6910 | 6900 | 3483 |
| 541 | 20231208 | 100400 | 923606240 | 6900 | 6900 | 6900 | 6900 | 1012 |
| 542 | 20231208 | 100300 | 916623440 | 6910 | 6900 | 6910 | 6900 | 1042 |
| 543 | 20231208 | 100200 | 909433620 | 6900 | 6900 | 6900 | 6900 | 2466 |
| 544 | 20231208 | 100100 | 892418220 | 6910 | 6900 | 6930 | 6890 | 9371 |
| 545 | 20231208 | 100000 | 827681090 | 6890 | 6890 | 6900 | 6890 | 304 |
| 546 | 20231208 | 095900 | 825585060 | 6890 | 6890 | 6900 | 6880 | 3897 |
| 547 | 20231208 | 095800 | 798741500 | 6890 | 6890 | 6890 | 6880 | 5207 |
| 548 | 20231208 | 095700 | 762870510 | 6900 | 6900 | 6900 | 6890 | 449 |
| 549 | 20231208 | 095600 | 759776010 | 6890 | 6900 | 6900 | 6890 | 922 |
| 550 | 20231208 | 095500 | 753421400 | 6890 | 6900 | 6900 | 6890 | 1077 |
| 551 | 20231208 | 095400 | 745996690 | 6890 | 6900 | 6900 | 6890 | 1286 |
| 552 | 20231208 | 095300 | 737127510 | 6890 | 6890 | 6900 | 6890 | 626 |
| 553 | 20231208 | 095200 | 732811970 | 6890 | 6890 | 6890 | 6890 | 1217 |
| 554 | 20231208 | 095100 | 724426840 | 6890 | 6890 | 6900 | 6890 | 1087 |
| 555 | 20231208 | 095000 | 716935760 | 6900 | 6900 | 6900 | 6890 | 318 |
| 556 | 20231208 | 094900 | 714743190 | 6890 | 6900 | 6900 | 6890 | 375 |
| 557 | 20231208 | 094800 | 712158110 | 6890 | 6900 | 6900 | 6890 | 1202 |
| 558 | 20231208 | 094700 | 703871280 | 6900 | 6900 | 6900 | 6890 | 744 |
| 559 | 20231208 | 094600 | 698740900 | 6900 | 6900 | 6900 | 6900 | 692 |
| 560 | 20231208 | 094500 | 693966100 | 6900 | 6900 | 6910 | 6900 | 5576 |
| 561 | 20231208 | 094400 | 655469490 | 6900 | 6900 | 6910 | 6900 | 675 |
| 562 | 20231208 | 094300 | 650810520 | 6900 | 6910 | 6920 | 6900 | 1166 |
| 563 | 20231208 | 094200 | 642752690 | 6910 | 6890 | 6910 | 6890 | 5067 |
| 564 | 20231208 | 094100 | 607801960 | 6890 | 6890 | 6900 | 6890 | 401 |
| 565 | 20231208 | 094000 | 605038270 | 6890 | 6910 | 6910 | 6890 | 2424 |
| 566 | 20231208 | 093900 | 588313110 | 6900 | 6910 | 6910 | 6900 | 290 |
| 567 | 20231208 | 093800 | 586311800 | 6900 | 6900 | 6910 | 6900 | 485 |
| 568 | 20231208 | 093700 | 582965200 | 6900 | 6910 | 6910 | 6900 | 301 |
| 569 | 20231208 | 093600 | 580887840 | 6900 | 6900 | 6910 | 6900 | 802 |
| 570 | 20231208 | 093500 | 575353160 | 6900 | 6910 | 6920 | 6900 | 1194 |
| 571 | 20231208 | 093400 | 567107270 | 6920 | 6910 | 6920 | 6910 | 299 |
| 572 | 20231208 | 093300 | 565040850 | 6920 | 6920 | 6920 | 6910 | 300 |
| 573 | 20231208 | 093200 | 562967660 | 6910 | 6920 | 6920 | 6910 | 250 |
| 574 | 20231208 | 093100 | 561239870 | 6920 | 6920 | 6920 | 6910 | 2573 |
| 575 | 20231208 | 093000 | 543442710 | 6920 | 6920 | 6920 | 6910 | 399 |
| 576 | 20231208 | 092900 | 540682130 | 6920 | 6920 | 6920 | 6910 | 287 |
| 577 | 20231208 | 092800 | 538696550 | 6920 | 6920 | 6920 | 6900 | 2313 |
| 578 | 20231208 | 092700 | 522713280 | 6910 | 6910 | 6920 | 6900 | 2442 |
| 579 | 20231208 | 092600 | 505838590 | 6910 | 6890 | 6910 | 6890 | 3613 |
| 580 | 20231208 | 092500 | 480908020 | 6890 | 6910 | 6910 | 6890 | 3059 |
| 581 | 20231208 | 092400 | 459803220 | 6900 | 6910 | 6910 | 6900 | 300 |
| 582 | 20231208 | 092300 | 457731070 | 6900 | 6900 | 6910 | 6900 | 3216 |
| 583 | 20231208 | 092200 | 435540190 | 6900 | 6900 | 6900 | 6890 | 824 |
| 584 | 20231208 | 092100 | 429860370 | 6890 | 6900 | 6900 | 6890 | 296 |
| 585 | 20231208 | 092000 | 427818950 | 6890 | 6900 | 6900 | 6890 | 241 |
| 586 | 20231208 | 091900 | 426156900 | 6900 | 6890 | 6900 | 6890 | 1990 |
| 587 | 20231208 | 091800 | 412445320 | 6890 | 6910 | 6920 | 6880 | 2702 |
| 588 | 20231208 | 091700 | 393809720 | 6910 | 6920 | 6920 | 6910 | 332 |
| 589 | 20231208 | 091600 | 391514280 | 6920 | 6920 | 6930 | 6910 | 2838 |
| 590 | 20231208 | 091500 | 371877240 | 6920 | 6900 | 6920 | 6900 | 3713 |
| 591 | 20231208 | 091400 | 346219700 | 6900 | 6910 | 6910 | 6900 | 254 |
| 592 | 20231208 | 091300 | 344465040 | 6900 | 6910 | 6910 | 6900 | 1286 |
| 593 | 20231208 | 091200 | 335581200 | 6910 | 6900 | 6910 | 6900 | 2549 |
| 594 | 20231208 | 091100 | 317969870 | 6910 | 6900 | 6910 | 6890 | 3014 |
| 595 | 20231208 | 091000 | 297176320 | 6900 | 6900 | 6910 | 6890 | 1400 |
| 596 | 20231208 | 090900 | 287516760 | 6900 | 6890 | 6900 | 6890 | 1348 |
| 597 | 20231208 | 090800 | 278217660 | 6900 | 6890 | 6900 | 6880 | 2591 |
| 598 | 20231208 | 090700 | 260373120 | 6890 | 6900 | 6910 | 6890 | 1492 |
| 599 | 20231208 | 090600 | 250077600 | 6900 | 6870 | 6900 | 6870 | 3247 |
| 600 | 20231208 | 090500 | 227716180 | 6850 | 6870 | 6880 | 6850 | 1606 |
| 601 | 20231208 | 090400 | 216685090 | 6860 | 6840 | 6910 | 6840 | 3544 |
| 602 | 20231208 | 090300 | 192406040 | 6840 | 6820 | 6850 | 6810 | 3810 |
| 603 | 20231208 | 090200 | 166418100 | 6820 | 6820 | 6830 | 6800 | 7076 |
| 604 | 20231208 | 090100 | 118183210 | 6820 | 6920 | 6920 | 6810 | 12195 |
| 605 | 20231208 | 090000 | 34780570 | 6920 | 6940 | 6940 | 6860 | 5030 |