31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 192700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 24392 |
| 3 | 20231206 | 192600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 4 | 20231206 | 192500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 5 | 20231206 | 192400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 6 | 20231206 | 192300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 7 | 20231206 | 192200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 8 | 20231206 | 192100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 9 | 20231206 | 192000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 10 | 20231206 | 191900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 11 | 20231206 | 191800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 12 | 20231206 | 191700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 13 | 20231206 | 191600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 14 | 20231206 | 191500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 15 | 20231206 | 191400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 16 | 20231206 | 191300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 17 | 20231206 | 191200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 18 | 20231206 | 191100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 19 | 20231206 | 191000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 20 | 20231206 | 190900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 21 | 20231206 | 190800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 22 | 20231206 | 190700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 23 | 20231206 | 190600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 24 | 20231206 | 190500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 25 | 20231206 | 190400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 26 | 20231206 | 190300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 27 | 20231206 | 190200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 28 | 20231206 | 190100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 29 | 20231206 | 190000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 30 | 20231206 | 185900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 31 | 20231206 | 185800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 32 | 20231206 | 185700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 24392 |
| 33 | 20231206 | 185600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 34 | 20231206 | 185500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 35 | 20231206 | 185400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 36 | 20231206 | 185300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 37 | 20231206 | 185200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 38 | 20231206 | 185100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 39 | 20231206 | 185000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 40 | 20231206 | 184900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 41 | 20231206 | 184800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 42 | 20231206 | 184700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 43 | 20231206 | 184600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 44 | 20231206 | 184500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 45 | 20231206 | 184400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 46 | 20231206 | 184300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 47 | 20231206 | 184200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 48 | 20231206 | 184100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 49 | 20231206 | 184000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 50 | 20231206 | 183900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 51 | 20231206 | 183800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 52 | 20231206 | 183700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 53 | 20231206 | 183600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 54 | 20231206 | 183500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 55 | 20231206 | 183400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 56 | 20231206 | 183300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 57 | 20231206 | 183200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 58 | 20231206 | 183100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 59 | 20231206 | 183000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 60 | 20231206 | 182900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 61 | 20231206 | 182800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 62 | 20231206 | 182700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 24392 |
| 63 | 20231206 | 182600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 64 | 20231206 | 182500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 65 | 20231206 | 182400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 66 | 20231206 | 182300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 67 | 20231206 | 182200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 68 | 20231206 | 182100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 69 | 20231206 | 182000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 70 | 20231206 | 181900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 71 | 20231206 | 181800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 72 | 20231206 | 181700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 73 | 20231206 | 181600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 74 | 20231206 | 181500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 75 | 20231206 | 181400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 76 | 20231206 | 181300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 77 | 20231206 | 181200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 78 | 20231206 | 181100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 79 | 20231206 | 181000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 80 | 20231206 | 180900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 81 | 20231206 | 180800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 82 | 20231206 | 180700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 83 | 20231206 | 180600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 84 | 20231206 | 180500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 85 | 20231206 | 180400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 86 | 20231206 | 180300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 87 | 20231206 | 180200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 88 | 20231206 | 180100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 89 | 20231206 | 180000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 90 | 20231206 | 175900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 91 | 20231206 | 175800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 92 | 20231206 | 175700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 24392 |
| 93 | 20231206 | 175600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 94 | 20231206 | 175500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 95 | 20231206 | 175400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 96 | 20231206 | 175300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 97 | 20231206 | 175200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 98 | 20231206 | 175100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 99 | 20231206 | 175000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 100 | 20231206 | 174900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 101 | 20231206 | 174800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 102 | 20231206 | 174700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 103 | 20231206 | 174600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 104 | 20231206 | 174500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 105 | 20231206 | 174400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 106 | 20231206 | 174300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 107 | 20231206 | 174200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 108 | 20231206 | 174100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 109 | 20231206 | 174000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 110 | 20231206 | 173900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 111 | 20231206 | 173800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 112 | 20231206 | 173700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 113 | 20231206 | 173600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 114 | 20231206 | 173500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 115 | 20231206 | 173400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 116 | 20231206 | 173300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 117 | 20231206 | 173200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 118 | 20231206 | 173100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 119 | 20231206 | 173000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 120 | 20231206 | 172900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 121 | 20231206 | 172800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 122 | 20231206 | 172700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 24392 |
| 123 | 20231206 | 172600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 124 | 20231206 | 172500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 125 | 20231206 | 172400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 126 | 20231206 | 172300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 127 | 20231206 | 172200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 128 | 20231206 | 172100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 129 | 20231206 | 172000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 130 | 20231206 | 171900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 131 | 20231206 | 171800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 132 | 20231206 | 171700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 133 | 20231206 | 171600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 134 | 20231206 | 171500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 135 | 20231206 | 171400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 136 | 20231206 | 171300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 137 | 20231206 | 171200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 138 | 20231206 | 171100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 139 | 20231206 | 171000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 140 | 20231206 | 170900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 141 | 20231206 | 170800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 142 | 20231206 | 170700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 143 | 20231206 | 170600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 144 | 20231206 | 170500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 145 | 20231206 | 170400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 146 | 20231206 | 170300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 147 | 20231206 | 170200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 148 | 20231206 | 170100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 149 | 20231206 | 170000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 150 | 20231206 | 165900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 151 | 20231206 | 165800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 152 | 20231206 | 165700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 24392 |
| 153 | 20231206 | 165600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 154 | 20231206 | 165500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 155 | 20231206 | 165400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 156 | 20231206 | 165300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 157 | 20231206 | 165200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 158 | 20231206 | 165100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 159 | 20231206 | 165000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 160 | 20231206 | 164900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 161 | 20231206 | 164800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 162 | 20231206 | 164700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 163 | 20231206 | 164600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 164 | 20231206 | 164500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 165 | 20231206 | 164400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 166 | 20231206 | 164300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 167 | 20231206 | 164200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 168 | 20231206 | 164100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 169 | 20231206 | 164000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 170 | 20231206 | 163900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 171 | 20231206 | 163800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 172 | 20231206 | 163700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 173 | 20231206 | 163600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 174 | 20231206 | 163500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 175 | 20231206 | 163400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 176 | 20231206 | 163300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 177 | 20231206 | 163200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 178 | 20231206 | 163100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 179 | 20231206 | 163000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 180 | 20231206 | 162900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 181 | 20231206 | 162800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 182 | 20231206 | 162700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 24392 |
| 183 | 20231206 | 162600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 184 | 20231206 | 162500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 185 | 20231206 | 162400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 186 | 20231206 | 162300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 187 | 20231206 | 162200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 188 | 20231206 | 162100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 189 | 20231206 | 162000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 190 | 20231206 | 161900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 191 | 20231206 | 161800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 192 | 20231206 | 161700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 193 | 20231206 | 161600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 194 | 20231206 | 161500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 195 | 20231206 | 161400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 196 | 20231206 | 161300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 197 | 20231206 | 161200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 198 | 20231206 | 161100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 199 | 20231206 | 161000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 200 | 20231206 | 160900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 201 | 20231206 | 160800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 202 | 20231206 | 160700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 203 | 20231206 | 160600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 204 | 20231206 | 160500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 205 | 20231206 | 160400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 206 | 20231206 | 160300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 207 | 20231206 | 160200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 208 | 20231206 | 160100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 209 | 20231206 | 160000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 210 | 20231206 | 155900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 211 | 20231206 | 155800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 212 | 20231206 | 155700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 24392 |
| 213 | 20231206 | 155600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 214 | 20231206 | 155500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 215 | 20231206 | 155400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 216 | 20231206 | 155300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 217 | 20231206 | 155200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 218 | 20231206 | 155100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 219 | 20231206 | 155000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 220 | 20231206 | 154900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 221 | 20231206 | 154800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 222 | 20231206 | 154700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 223 | 20231206 | 154600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 224 | 20231206 | 154500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 225 | 20231206 | 154400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 226 | 20231206 | 154300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 227 | 20231206 | 154200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 228 | 20231206 | 154100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 229 | 20231206 | 154000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 230 | 20231206 | 153900 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 231 | 20231206 | 153800 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 232 | 20231206 | 153700 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 233 | 20231206 | 153600 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 234 | 20231206 | 153500 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 235 | 20231206 | 153400 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 236 | 20231206 | 153300 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 237 | 20231206 | 153200 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 238 | 20231206 | 153100 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 239 | 20231206 | 153000 | 2873789365 | 4510 | 4510 | 4510 | 4510 | 24392 |
| 240 | 20231206 | 152900 | 2763781445 | 4510 | 4510 | 4510 | 4510 | 0 |
| 241 | 20231206 | 152800 | 2763781445 | 4510 | 4510 | 4510 | 4510 | 0 |
| 242 | 20231206 | 152700 | 2763781445 | 4510 | 4510 | 4510 | 4510 | 0 |
| 243 | 20231206 | 152600 | 2763781445 | 4510 | 4510 | 4510 | 4510 | 0 |
| 244 | 20231206 | 152500 | 2763781445 | 4510 | 4510 | 4510 | 4510 | 0 |
| 245 | 20231206 | 152400 | 2763781445 | 4510 | 4510 | 4510 | 4510 | 0 |
| 246 | 20231206 | 152300 | 2763781445 | 4510 | 4510 | 4510 | 4510 | 0 |
| 247 | 20231206 | 152200 | 2763781445 | 4510 | 4510 | 4510 | 4510 | 0 |
| 248 | 20231206 | 152100 | 2763781445 | 4510 | 4510 | 4510 | 4510 | 0 |
| 249 | 20231206 | 152000 | 2763781445 | 4510 | 4510 | 4510 | 4510 | 0 |
| 250 | 20231206 | 151900 | 2763781445 | 4510 | 4510 | 4510 | 4505 | 2723 |
| 251 | 20231206 | 151800 | 2751503665 | 4505 | 4505 | 4510 | 4505 | 1035 |
| 252 | 20231206 | 151700 | 2746838365 | 4505 | 4500 | 4505 | 4500 | 1821 |
| 253 | 20231206 | 151600 | 2738635295 | 4505 | 4500 | 4505 | 4500 | 644 |
| 254 | 20231206 | 151500 | 2735734115 | 4500 | 4500 | 4505 | 4500 | 1546 |
| 255 | 20231206 | 151400 | 2728770870 | 4500 | 4500 | 4505 | 4500 | 96 |
| 256 | 20231206 | 151300 | 2728338850 | 4505 | 4500 | 4505 | 4500 | 222 |
| 257 | 20231206 | 151200 | 2727339845 | 4500 | 4500 | 4500 | 4500 | 150 |
| 258 | 20231206 | 151100 | 2726664845 | 4500 | 4500 | 4500 | 4500 | 196 |
| 259 | 20231206 | 151000 | 2725782845 | 4500 | 4500 | 4505 | 4495 | 2433 |
| 260 | 20231206 | 150900 | 2714845490 | 4500 | 4495 | 4500 | 4495 | 1091 |
| 261 | 20231206 | 150800 | 2709939325 | 4500 | 4505 | 4505 | 4500 | 8243 |
| 262 | 20231206 | 150700 | 2672841330 | 4505 | 4505 | 4510 | 4505 | 312 |
| 263 | 20231206 | 150600 | 2671434770 | 4505 | 4510 | 4510 | 4505 | 995 |
| 264 | 20231206 | 150500 | 2666948495 | 4510 | 4500 | 4510 | 4500 | 418 |
| 265 | 20231206 | 150400 | 2665063545 | 4500 | 4505 | 4515 | 4500 | 2121 |
| 266 | 20231206 | 150300 | 2655501030 | 4505 | 4505 | 4510 | 4505 | 1942 |
| 267 | 20231206 | 150200 | 2646751520 | 4505 | 4510 | 4510 | 4505 | 106 |
| 268 | 20231206 | 150100 | 2646273490 | 4510 | 4510 | 4515 | 4510 | 629 |
| 269 | 20231206 | 150000 | 2643435600 | 4515 | 4510 | 4515 | 4510 | 1208 |
| 270 | 20231206 | 145900 | 2637983960 | 4510 | 4510 | 4515 | 4510 | 2342 |
| 271 | 20231206 | 145800 | 2627415335 | 4515 | 4510 | 4515 | 4510 | 621 |
| 272 | 20231206 | 145700 | 2624614560 | 4510 | 4510 | 4510 | 4505 | 1538 |
| 273 | 20231206 | 145600 | 2617678215 | 4505 | 4505 | 4510 | 4505 | 1777 |
| 274 | 20231206 | 145500 | 2609665925 | 4505 | 4505 | 4505 | 4505 | 91 |
| 275 | 20231206 | 145400 | 2609255970 | 4510 | 4505 | 4510 | 4505 | 654 |
| 276 | 20231206 | 145300 | 2606307860 | 4505 | 4505 | 4505 | 4505 | 85 |
| 277 | 20231206 | 145200 | 2605924935 | 4505 | 4505 | 4510 | 4505 | 408 |
| 278 | 20231206 | 145100 | 2604086810 | 4505 | 4510 | 4510 | 4500 | 222 |
| 279 | 20231206 | 145000 | 2603087770 | 4505 | 4510 | 4510 | 4500 | 3821 |
| 280 | 20231206 | 144900 | 2585873920 | 4505 | 4505 | 4510 | 4505 | 259 |
| 281 | 20231206 | 144800 | 2584706295 | 4505 | 4505 | 4510 | 4505 | 86 |
| 282 | 20231206 | 144700 | 2584318860 | 4505 | 4505 | 4510 | 4505 | 203 |
| 283 | 20231206 | 144600 | 2583403845 | 4510 | 4510 | 4510 | 4505 | 466 |
| 284 | 20231206 | 144500 | 2581303500 | 4510 | 4510 | 4515 | 4505 | 910 |
| 285 | 20231206 | 144400 | 2577197505 | 4510 | 4510 | 4515 | 4510 | 2573 |
| 286 | 20231206 | 144300 | 2565593220 | 4505 | 4510 | 4510 | 4505 | 195 |
| 287 | 20231206 | 144200 | 2564714690 | 4505 | 4510 | 4510 | 4505 | 180 |
| 288 | 20231206 | 144100 | 2563903785 | 4505 | 4505 | 4510 | 4500 | 1962 |
| 289 | 20231206 | 144000 | 2555072560 | 4500 | 4500 | 4505 | 4500 | 493 |
| 290 | 20231206 | 143900 | 2552852505 | 4505 | 4505 | 4505 | 4500 | 736 |
| 291 | 20231206 | 143800 | 2549537520 | 4500 | 4500 | 4505 | 4500 | 1832 |
| 292 | 20231206 | 143700 | 2541288780 | 4505 | 4500 | 4505 | 4500 | 277 |
| 293 | 20231206 | 143600 | 2540042225 | 4505 | 4500 | 4505 | 4500 | 1491 |
| 294 | 20231206 | 143500 | 2533327475 | 4505 | 4510 | 4510 | 4505 | 516 |
| 295 | 20231206 | 143400 | 2531002890 | 4505 | 4505 | 4510 | 4505 | 1206 |
| 296 | 20231206 | 143300 | 2525566705 | 4505 | 4505 | 4510 | 4505 | 477 |
| 297 | 20231206 | 143200 | 2523416815 | 4505 | 4500 | 4510 | 4500 | 2272 |
| 298 | 20231206 | 143100 | 2513175500 | 4500 | 4505 | 4505 | 4500 | 9606 |
| 299 | 20231206 | 143000 | 2469946825 | 4505 | 4500 | 4505 | 4500 | 581 |
| 300 | 20231206 | 142900 | 2467329440 | 4505 | 4505 | 4505 | 4505 | 2621 |
| 301 | 20231206 | 142800 | 2455521835 | 4505 | 4505 | 4510 | 4505 | 519 |
| 302 | 20231206 | 142700 | 2453183730 | 4505 | 4505 | 4505 | 4505 | 1134 |
| 303 | 20231206 | 142600 | 2448075060 | 4505 | 4505 | 4510 | 4505 | 186 |
| 304 | 20231206 | 142500 | 2447237120 | 4505 | 4505 | 4505 | 4500 | 5139 |
| 305 | 20231206 | 142400 | 2424101180 | 4505 | 4505 | 4505 | 4505 | 26 |
| 306 | 20231206 | 142300 | 2423984050 | 4505 | 4505 | 4505 | 4505 | 31 |
| 307 | 20231206 | 142200 | 2423844395 | 4505 | 4505 | 4510 | 4505 | 95 |
| 308 | 20231206 | 142100 | 2423416220 | 4510 | 4505 | 4510 | 4505 | 27 |
| 309 | 20231206 | 142000 | 2423294565 | 4505 | 4510 | 4515 | 4505 | 222 |
| 310 | 20231206 | 141900 | 2422293425 | 4510 | 4500 | 4515 | 4500 | 663 |
| 311 | 20231206 | 141800 | 2419303590 | 4510 | 4505 | 4510 | 4500 | 2215 |
| 312 | 20231206 | 141700 | 2409324355 | 4505 | 4505 | 4505 | 4505 | 193 |
| 313 | 20231206 | 141600 | 2408454890 | 4510 | 4510 | 4510 | 4505 | 959 |
| 314 | 20231206 | 141500 | 2404132710 | 4510 | 4505 | 4510 | 4505 | 146 |
| 315 | 20231206 | 141400 | 2403474365 | 4505 | 4510 | 4515 | 4505 | 2458 |
| 316 | 20231206 | 141300 | 2392388800 | 4510 | 4510 | 4515 | 4510 | 54 |
| 317 | 20231206 | 141200 | 2392145255 | 4515 | 4505 | 4515 | 4505 | 544 |
| 318 | 20231206 | 141100 | 2389692325 | 4510 | 4510 | 4515 | 4510 | 309 |
| 319 | 20231206 | 141000 | 2388298730 | 4505 | 4510 | 4515 | 4505 | 1347 |
| 320 | 20231206 | 140900 | 2382222545 | 4520 | 4510 | 4520 | 4505 | 326 |
| 321 | 20231206 | 140800 | 2380750755 | 4515 | 4500 | 4515 | 4500 | 1379 |
| 322 | 20231206 | 140700 | 2374535850 | 4505 | 4500 | 4505 | 4500 | 87 |
| 323 | 20231206 | 140600 | 2374144300 | 4505 | 4510 | 4510 | 4505 | 2081 |
| 324 | 20231206 | 140500 | 2364769375 | 4505 | 4505 | 4510 | 4505 | 273 |
| 325 | 20231206 | 140400 | 2363539480 | 4510 | 4505 | 4515 | 4505 | 175 |
| 326 | 20231206 | 140300 | 2362749850 | 4505 | 4510 | 4510 | 4505 | 289 |
| 327 | 20231206 | 140200 | 2361446595 | 4510 | 4510 | 4515 | 4510 | 759 |
| 328 | 20231206 | 140100 | 2358023500 | 4515 | 4515 | 4515 | 4510 | 2295 |
| 329 | 20231206 | 140000 | 2347671740 | 4515 | 4510 | 4520 | 4510 | 77 |
| 330 | 20231206 | 135900 | 2347324100 | 4510 | 4510 | 4515 | 4510 | 620 |
| 331 | 20231206 | 135800 | 2344524905 | 4515 | 4510 | 4515 | 4510 | 10 |
| 332 | 20231206 | 135700 | 2344479800 | 4510 | 4515 | 4520 | 4510 | 1504 |
| 333 | 20231206 | 135600 | 2337685685 | 4510 | 4515 | 4515 | 4510 | 367 |
| 334 | 20231206 | 135500 | 2336028700 | 4520 | 4515 | 4525 | 4515 | 1015 |
| 335 | 20231206 | 135400 | 2331440925 | 4520 | 4515 | 4520 | 4510 | 288 |
| 336 | 20231206 | 135300 | 2330139365 | 4510 | 4510 | 4515 | 4510 | 15 |
| 337 | 20231206 | 135200 | 2330071705 | 4515 | 4510 | 4520 | 4510 | 771 |
| 338 | 20231206 | 135100 | 2326590660 | 4510 | 4510 | 4515 | 4510 | 884 |
| 339 | 20231206 | 135000 | 2322599590 | 4510 | 4515 | 4515 | 4510 | 14 |
| 340 | 20231206 | 134900 | 2322536445 | 4515 | 4510 | 4515 | 4510 | 442 |
| 341 | 20231206 | 134800 | 2320543015 | 4510 | 4510 | 4515 | 4510 | 153 |
| 342 | 20231206 | 134700 | 2319852935 | 4510 | 4510 | 4515 | 4510 | 31 |
| 343 | 20231206 | 134600 | 2319713035 | 4510 | 4515 | 4515 | 4510 | 10 |
| 344 | 20231206 | 134500 | 2319667930 | 4510 | 4510 | 4515 | 4510 | 32 |
| 345 | 20231206 | 134400 | 2319523590 | 4510 | 4510 | 4510 | 4510 | 333 |
| 346 | 20231206 | 134300 | 2318021760 | 4510 | 4510 | 4510 | 4505 | 1258 |
| 347 | 20231206 | 134200 | 2312348225 | 4510 | 4510 | 4510 | 4505 | 416 |
| 348 | 20231206 | 134100 | 2310472140 | 4510 | 4505 | 4510 | 4505 | 548 |
| 349 | 20231206 | 134000 | 2308000710 | 4515 | 4520 | 4520 | 4515 | 1439 |
| 350 | 20231206 | 133900 | 2301503600 | 4515 | 4515 | 4520 | 4515 | 312 |
| 351 | 20231206 | 133800 | 2300094905 | 4515 | 4520 | 4520 | 4515 | 682 |
| 352 | 20231206 | 133700 | 2297015645 | 4515 | 4515 | 4515 | 4515 | 9 |
| 353 | 20231206 | 133600 | 2296975010 | 4520 | 4515 | 4520 | 4515 | 213 |
| 354 | 20231206 | 133500 | 2296013310 | 4515 | 4520 | 4520 | 4515 | 214 |
| 355 | 20231206 | 133400 | 2295046900 | 4515 | 4515 | 4515 | 4515 | 9 |
| 356 | 20231206 | 133300 | 2295006265 | 4520 | 4525 | 4525 | 4520 | 1343 |
| 357 | 20231206 | 133200 | 2288933135 | 4520 | 4525 | 4525 | 4520 | 522 |
| 358 | 20231206 | 133100 | 2286571545 | 4520 | 4520 | 4525 | 4520 | 310 |
| 359 | 20231206 | 133000 | 2285170335 | 4515 | 4520 | 4520 | 4515 | 125 |
| 360 | 20231206 | 132900 | 2284605380 | 4515 | 4515 | 4520 | 4515 | 38 |
| 361 | 20231206 | 132800 | 2284433800 | 4515 | 4515 | 4520 | 4515 | 258 |
| 362 | 20231206 | 132700 | 2283268130 | 4520 | 4515 | 4520 | 4515 | 721 |
| 363 | 20231206 | 132600 | 2280009490 | 4515 | 4520 | 4520 | 4515 | 665 |
| 364 | 20231206 | 132500 | 2277007010 | 4510 | 4515 | 4520 | 4510 | 906 |
| 365 | 20231206 | 132400 | 2272919950 | 4520 | 4520 | 4525 | 4515 | 102 |
| 366 | 20231206 | 132300 | 2272458850 | 4525 | 4515 | 4525 | 4515 | 17 |
| 367 | 20231206 | 132200 | 2272382030 | 4520 | 4515 | 4525 | 4515 | 45 |
| 368 | 20231206 | 132100 | 2272178795 | 4510 | 4515 | 4520 | 4510 | 2763 |
| 369 | 20231206 | 132000 | 2259705310 | 4515 | 4515 | 4515 | 4515 | 1443 |
| 370 | 20231206 | 131900 | 2253190165 | 4515 | 4515 | 4520 | 4515 | 1553 |
| 371 | 20231206 | 131800 | 2246178055 | 4520 | 4515 | 4520 | 4510 | 1811 |
| 372 | 20231206 | 131700 | 2238006490 | 4520 | 4515 | 4520 | 4515 | 42 |
| 373 | 20231206 | 131600 | 2237816735 | 4520 | 4515 | 4520 | 4515 | 53 |
| 374 | 20231206 | 131500 | 2237577435 | 4510 | 4510 | 4515 | 4510 | 5160 |
| 375 | 20231206 | 131400 | 2214305165 | 4510 | 4500 | 4510 | 4500 | 221 |
| 376 | 20231206 | 131300 | 2213310540 | 4505 | 4510 | 4510 | 4500 | 292 |
| 377 | 20231206 | 131200 | 2211995710 | 4505 | 4520 | 4520 | 4505 | 57 |
| 378 | 20231206 | 131100 | 2211738155 | 4500 | 4515 | 4515 | 4500 | 2009 |
| 379 | 20231206 | 131000 | 2202677135 | 4520 | 4515 | 4520 | 4515 | 83 |
| 380 | 20231206 | 130900 | 2202302060 | 4515 | 4520 | 4520 | 4515 | 43 |
| 381 | 20231206 | 130800 | 2202107765 | 4520 | 4510 | 4520 | 4495 | 7150 |
| 382 | 20231206 | 130700 | 2169866315 | 4515 | 4515 | 4515 | 4515 | 12620 |
| 383 | 20231206 | 130600 | 2112887015 | 4520 | 4515 | 4525 | 4515 | 4531 |
| 384 | 20231206 | 130500 | 2092410560 | 4515 | 4520 | 4520 | 4515 | 5041 |
| 385 | 20231206 | 130400 | 2069636715 | 4520 | 4520 | 4525 | 4520 | 3253 |
| 386 | 20231206 | 130300 | 2054932115 | 4525 | 4525 | 4525 | 4520 | 133 |
| 387 | 20231206 | 130200 | 2054330780 | 4525 | 4525 | 4525 | 4525 | 167 |
| 388 | 20231206 | 130100 | 2053575105 | 4525 | 4530 | 4530 | 4520 | 7301 |
| 389 | 20231206 | 130000 | 2020567135 | 4525 | 4530 | 4535 | 4525 | 201 |
| 390 | 20231206 | 125900 | 2019657080 | 4525 | 4530 | 4530 | 4525 | 6538 |
| 391 | 20231206 | 125800 | 1990063465 | 4530 | 4535 | 4535 | 4530 | 3286 |
| 392 | 20231206 | 125700 | 1975177025 | 4535 | 4535 | 4535 | 4535 | 17 |
| 393 | 20231206 | 125600 | 1975099930 | 4530 | 4530 | 4530 | 4530 | 171 |
| 394 | 20231206 | 125500 | 1974325300 | 4530 | 4530 | 4535 | 4530 | 1436 |
| 395 | 20231206 | 125400 | 1967820215 | 4530 | 4530 | 4530 | 4530 | 3313 |
| 396 | 20231206 | 125300 | 1952812325 | 4530 | 4530 | 4530 | 4530 | 100 |
| 397 | 20231206 | 125200 | 1952359325 | 4530 | 4535 | 4535 | 4530 | 21 |
| 398 | 20231206 | 125100 | 1952264125 | 4535 | 4535 | 4535 | 4535 | 127 |
| 399 | 20231206 | 125000 | 1951688180 | 4530 | 4535 | 4535 | 4530 | 308 |
| 400 | 20231206 | 124900 | 1950291985 | 4535 | 4535 | 4535 | 4530 | 1504 |
| 401 | 20231206 | 124800 | 1943474165 | 4535 | 4535 | 4535 | 4530 | 1536 |
| 402 | 20231206 | 124700 | 1936508420 | 4535 | 4530 | 4535 | 4530 | 108 |
| 403 | 20231206 | 124600 | 1936018645 | 4540 | 4535 | 4540 | 4535 | 1414 |
| 404 | 20231206 | 124500 | 1929603770 | 4530 | 4530 | 4530 | 4530 | 7 |
| 405 | 20231206 | 124400 | 1929572060 | 4530 | 4535 | 4535 | 4530 | 336 |
| 406 | 20231206 | 124300 | 1928048350 | 4535 | 4535 | 4535 | 4535 | 22 |
| 407 | 20231206 | 124200 | 1927948580 | 4535 | 4535 | 4535 | 4530 | 3535 |
| 408 | 20231206 | 124100 | 1911927465 | 4535 | 4535 | 4535 | 4535 | 934 |
| 409 | 20231206 | 124000 | 1907691775 | 4535 | 4530 | 4535 | 4530 | 1090 |
| 410 | 20231206 | 123900 | 1902754070 | 4525 | 4530 | 4530 | 4525 | 21 |
| 411 | 20231206 | 123800 | 1902659015 | 4530 | 4535 | 4535 | 4530 | 337 |
| 412 | 20231206 | 123700 | 1901132395 | 4530 | 4535 | 4535 | 4530 | 522 |
| 413 | 20231206 | 123600 | 1898766625 | 4535 | 4535 | 4535 | 4535 | 28 |
| 414 | 20231206 | 123500 | 1898639645 | 4535 | 4530 | 4535 | 4530 | 3839 |
| 415 | 20231206 | 123400 | 1881247965 | 4530 | 4530 | 4530 | 4530 | 508 |
| 416 | 20231206 | 123300 | 1878946725 | 4530 | 4535 | 4535 | 4530 | 1468 |
| 417 | 20231206 | 123200 | 1872290885 | 4535 | 4535 | 4535 | 4535 | 167 |
| 418 | 20231206 | 123100 | 1871533540 | 4530 | 4535 | 4535 | 4530 | 42 |
| 419 | 20231206 | 123000 | 1871343105 | 4530 | 4530 | 4530 | 4530 | 81 |
| 420 | 20231206 | 122900 | 1870976175 | 4535 | 4535 | 4535 | 4530 | 870 |
| 421 | 20231206 | 122800 | 1867033080 | 4530 | 4540 | 4540 | 4530 | 1384 |
| 422 | 20231206 | 122700 | 1860757430 | 4540 | 4540 | 4540 | 4540 | 481 |
| 423 | 20231206 | 122600 | 1858573690 | 4540 | 4540 | 4545 | 4540 | 219 |
| 424 | 20231206 | 122500 | 1857578555 | 4540 | 4535 | 4540 | 4535 | 1508 |
| 425 | 20231206 | 122400 | 1850739735 | 4535 | 4545 | 4545 | 4535 | 522 |
| 426 | 20231206 | 122300 | 1848369020 | 4540 | 4540 | 4540 | 4540 | 766 |
| 427 | 20231206 | 122200 | 1844891380 | 4540 | 4540 | 4540 | 4540 | 1225 |
| 428 | 20231206 | 122100 | 1839329880 | 4540 | 4535 | 4540 | 4535 | 221 |
| 429 | 20231206 | 122000 | 1838326580 | 4540 | 4540 | 4540 | 4535 | 22 |
| 430 | 20231206 | 121900 | 1838226750 | 4540 | 4540 | 4540 | 4540 | 595 |
| 431 | 20231206 | 121800 | 1835525450 | 4540 | 4535 | 4540 | 4535 | 820 |
| 432 | 20231206 | 121700 | 1831803155 | 4535 | 4540 | 4540 | 4535 | 4634 |
| 433 | 20231206 | 121600 | 1810766905 | 4540 | 4540 | 4540 | 4535 | 124 |
| 434 | 20231206 | 121500 | 1810204515 | 4540 | 4540 | 4540 | 4535 | 745 |
| 435 | 20231206 | 121400 | 1806824675 | 4540 | 4535 | 4540 | 4535 | 426 |
| 436 | 20231206 | 121300 | 1804892755 | 4540 | 4540 | 4540 | 4540 | 275 |
| 437 | 20231206 | 121200 | 1803644255 | 4535 | 4535 | 4535 | 4535 | 1100 |
| 438 | 20231206 | 121100 | 1798655755 | 4540 | 4540 | 4540 | 4540 | 494 |
| 439 | 20231206 | 121000 | 1796412995 | 4535 | 4540 | 4540 | 4535 | 38 |
| 440 | 20231206 | 120900 | 1796240635 | 4540 | 4535 | 4540 | 4535 | 196 |
| 441 | 20231206 | 120800 | 1795350800 | 4535 | 4535 | 4535 | 4535 | 0 |
| 442 | 20231206 | 120700 | 1795350800 | 4535 | 4535 | 4535 | 4535 | 336 |
| 443 | 20231206 | 120600 | 1793827040 | 4540 | 4540 | 4540 | 4540 | 286 |
| 444 | 20231206 | 120500 | 1792528600 | 4535 | 4535 | 4535 | 4530 | 8763 |
| 445 | 20231206 | 120400 | 1752822960 | 4540 | 4540 | 4540 | 4540 | 667 |
| 446 | 20231206 | 120300 | 1749794780 | 4535 | 4540 | 4540 | 4535 | 390 |
| 447 | 20231206 | 120200 | 1748025210 | 4540 | 4535 | 4540 | 4535 | 139 |
| 448 | 20231206 | 120100 | 1747394755 | 4535 | 4535 | 4535 | 4535 | 1373 |
| 449 | 20231206 | 120000 | 1741168200 | 4535 | 4535 | 4535 | 4530 | 2437 |
| 450 | 20231206 | 115900 | 1730116410 | 4540 | 4530 | 4540 | 4530 | 1463 |
| 451 | 20231206 | 115800 | 1723480275 | 4535 | 4530 | 4535 | 4530 | 527 |
| 452 | 20231206 | 115700 | 1721090345 | 4530 | 4530 | 4530 | 4530 | 253 |
| 453 | 20231206 | 115600 | 1719944255 | 4535 | 4535 | 4535 | 4530 | 1469 |
| 454 | 20231206 | 115500 | 1713288215 | 4535 | 4535 | 4535 | 4530 | 54 |
| 455 | 20231206 | 115400 | 1713043340 | 4535 | 4530 | 4535 | 4530 | 820 |
| 456 | 20231206 | 115300 | 1709327190 | 4535 | 4535 | 4535 | 4535 | 156 |
| 457 | 20231206 | 115200 | 1708619730 | 4530 | 4530 | 4535 | 4530 | 265 |
| 458 | 20231206 | 115100 | 1707417995 | 4535 | 4530 | 4535 | 4530 | 107 |
| 459 | 20231206 | 115000 | 1706932755 | 4530 | 4535 | 4535 | 4530 | 208 |
| 460 | 20231206 | 114900 | 1705989480 | 4530 | 4540 | 4540 | 4530 | 119 |
| 461 | 20231206 | 114800 | 1705449815 | 4540 | 4535 | 4540 | 4535 | 137 |
| 462 | 20231206 | 114700 | 1704828445 | 4535 | 4535 | 4540 | 4535 | 779 |
| 463 | 20231206 | 114600 | 1701293550 | 4540 | 4535 | 4540 | 4535 | 3131 |
| 464 | 20231206 | 114500 | 1687093570 | 4535 | 4530 | 4535 | 4530 | 13 |
| 465 | 20231206 | 114400 | 1687034670 | 4535 | 4540 | 4540 | 4530 | 297 |
| 466 | 20231206 | 114300 | 1685687775 | 4530 | 4530 | 4540 | 4525 | 5279 |
| 467 | 20231206 | 114200 | 1661761750 | 4530 | 4530 | 4535 | 4530 | 3707 |
| 468 | 20231206 | 114100 | 1644951530 | 4530 | 4530 | 4530 | 4530 | 54 |
| 469 | 20231206 | 114000 | 1644706910 | 4530 | 4530 | 4530 | 4530 | 537 |
| 470 | 20231206 | 113900 | 1642274300 | 4530 | 4530 | 4530 | 4525 | 1082 |
| 471 | 20231206 | 113800 | 1637372855 | 4530 | 4530 | 4535 | 4530 | 113 |
| 472 | 20231206 | 113700 | 1636860665 | 4535 | 4530 | 4535 | 4530 | 817 |
| 473 | 20231206 | 113600 | 1633159365 | 4525 | 4530 | 4530 | 4525 | 9 |
| 474 | 20231206 | 113500 | 1633118610 | 4530 | 4530 | 4530 | 4525 | 277 |
| 475 | 20231206 | 113400 | 1631863820 | 4530 | 4530 | 4530 | 4530 | 412 |
| 476 | 20231206 | 113300 | 1629997460 | 4525 | 4530 | 4530 | 4525 | 19 |
| 477 | 20231206 | 113200 | 1629911405 | 4530 | 4530 | 4530 | 4525 | 1210 |
| 478 | 20231206 | 113100 | 1624434725 | 4530 | 4535 | 4535 | 4530 | 885 |
| 479 | 20231206 | 113000 | 1620425375 | 4535 | 4530 | 4535 | 4530 | 482 |
| 480 | 20231206 | 112900 | 1618241330 | 4535 | 4530 | 4535 | 4530 | 3194 |
| 481 | 20231206 | 112800 | 1603772465 | 4530 | 4525 | 4530 | 4525 | 458 |
| 482 | 20231206 | 112700 | 1601697765 | 4525 | 4530 | 4530 | 4525 | 178 |
| 483 | 20231206 | 112600 | 1600891450 | 4525 | 4530 | 4530 | 4525 | 447 |
| 484 | 20231206 | 112500 | 1598866790 | 4525 | 4530 | 4530 | 4525 | 929 |
| 485 | 20231206 | 112400 | 1594663035 | 4530 | 4530 | 4530 | 4530 | 155 |
| 486 | 20231206 | 112300 | 1593960885 | 4525 | 4525 | 4525 | 4525 | 15 |
| 487 | 20231206 | 112200 | 1593893010 | 4525 | 4530 | 4530 | 4525 | 841 |
| 488 | 20231206 | 112100 | 1590083305 | 4530 | 4535 | 4535 | 4525 | 2496 |
| 489 | 20231206 | 112000 | 1578773680 | 4530 | 4535 | 4535 | 4530 | 76 |
| 490 | 20231206 | 111900 | 1578429205 | 4535 | 4530 | 4535 | 4530 | 3075 |
| 491 | 20231206 | 111800 | 1564497955 | 4530 | 4525 | 4530 | 4525 | 365 |
| 492 | 20231206 | 111700 | 1562844795 | 4525 | 4530 | 4530 | 4525 | 3024 |
| 493 | 20231206 | 111600 | 1549146380 | 4530 | 4525 | 4530 | 4525 | 221 |
| 494 | 20231206 | 111500 | 1548145790 | 4525 | 4525 | 4530 | 4525 | 374 |
| 495 | 20231206 | 111400 | 1546452175 | 4525 | 4525 | 4530 | 4525 | 238 |
| 496 | 20231206 | 111300 | 1545375220 | 4525 | 4525 | 4525 | 4525 | 1949 |
| 497 | 20231206 | 111200 | 1536555995 | 4530 | 4525 | 4530 | 4525 | 2397 |
| 498 | 20231206 | 111100 | 1525709565 | 4525 | 4520 | 4525 | 4520 | 729 |
| 499 | 20231206 | 111000 | 1522413725 | 4520 | 4520 | 4520 | 4520 | 5 |
| 500 | 20231206 | 110900 | 1522391125 | 4520 | 4520 | 4525 | 4520 | 419 |
| 501 | 20231206 | 110800 | 1520496715 | 4520 | 4520 | 4520 | 4520 | 105 |
| 502 | 20231206 | 110700 | 1520022115 | 4520 | 4520 | 4525 | 4520 | 2244 |
| 503 | 20231206 | 110600 | 1509878495 | 4525 | 4525 | 4525 | 4525 | 713 |
| 504 | 20231206 | 110500 | 1506652170 | 4520 | 4520 | 4525 | 4520 | 452 |
| 505 | 20231206 | 110400 | 1504608395 | 4520 | 4520 | 4525 | 4520 | 1329 |
| 506 | 20231206 | 110300 | 1498601280 | 4525 | 4525 | 4525 | 4520 | 17 |
| 507 | 20231206 | 110200 | 1498524380 | 4520 | 4520 | 4520 | 4520 | 2098 |
| 508 | 20231206 | 110100 | 1489041420 | 4520 | 4525 | 4525 | 4520 | 3475 |
| 509 | 20231206 | 110000 | 1473327170 | 4520 | 4525 | 4525 | 4520 | 90 |
| 510 | 20231206 | 105900 | 1472919945 | 4525 | 4525 | 4525 | 4525 | 3126 |
| 511 | 20231206 | 105800 | 1458774795 | 4525 | 4530 | 4530 | 4525 | 4752 |
| 512 | 20231206 | 105700 | 1437253975 | 4535 | 4535 | 4535 | 4535 | 945 |
| 513 | 20231206 | 105600 | 1432968400 | 4535 | 4535 | 4540 | 4535 | 1727 |
| 514 | 20231206 | 105500 | 1425136405 | 4535 | 4540 | 4540 | 4535 | 527 |
| 515 | 20231206 | 105400 | 1422743925 | 4540 | 4540 | 4540 | 4535 | 1405 |
| 516 | 20231206 | 105300 | 1416365705 | 4540 | 4535 | 4545 | 4530 | 4327 |
| 517 | 20231206 | 105200 | 1396726280 | 4535 | 4530 | 4535 | 4530 | 5543 |
| 518 | 20231206 | 105100 | 1371596405 | 4525 | 4530 | 4530 | 4525 | 603 |
| 519 | 20231206 | 105000 | 1368864840 | 4530 | 4530 | 4535 | 4530 | 1397 |
| 520 | 20231206 | 104900 | 1362536280 | 4535 | 4525 | 4535 | 4525 | 8911 |
| 521 | 20231206 | 104800 | 1322191715 | 4525 | 4525 | 4530 | 4525 | 2199 |
| 522 | 20231206 | 104700 | 1312240330 | 4525 | 4525 | 4525 | 4525 | 2579 |
| 523 | 20231206 | 104600 | 1300570355 | 4525 | 4525 | 4530 | 4520 | 2395 |
| 524 | 20231206 | 104500 | 1289731155 | 4525 | 4525 | 4525 | 4520 | 1157 |
| 525 | 20231206 | 104400 | 1284495750 | 4525 | 4525 | 4525 | 4525 | 2738 |
| 526 | 20231206 | 104300 | 1272106300 | 4520 | 4520 | 4525 | 4520 | 329 |
| 527 | 20231206 | 104200 | 1270617610 | 4520 | 4520 | 4525 | 4520 | 2547 |
| 528 | 20231206 | 104100 | 1259102455 | 4525 | 4525 | 4525 | 4520 | 484 |
| 529 | 20231206 | 104000 | 1256913070 | 4520 | 4520 | 4520 | 4515 | 2860 |
| 530 | 20231206 | 103900 | 1243985890 | 4520 | 4515 | 4520 | 4515 | 2044 |
| 531 | 20231206 | 103800 | 1234747035 | 4520 | 4515 | 4520 | 4515 | 1542 |
| 532 | 20231206 | 103700 | 1227777200 | 4515 | 4520 | 4520 | 4515 | 1239 |
| 533 | 20231206 | 103600 | 1222176980 | 4520 | 4520 | 4520 | 4515 | 7831 |
| 534 | 20231206 | 103500 | 1186780880 | 4520 | 4515 | 4520 | 4515 | 4026 |
| 535 | 20231206 | 103400 | 1168603160 | 4510 | 4510 | 4510 | 4510 | 1059 |
| 536 | 20231206 | 103300 | 1163827070 | 4515 | 4505 | 4515 | 4505 | 7620 |
| 537 | 20231206 | 103200 | 1129458310 | 4505 | 4505 | 4505 | 4505 | 5 |
| 538 | 20231206 | 103100 | 1129435785 | 4505 | 4510 | 4510 | 4505 | 3911 |
| 539 | 20231206 | 103000 | 1111816695 | 4510 | 4510 | 4510 | 4510 | 200 |
| 540 | 20231206 | 102900 | 1110914695 | 4510 | 4510 | 4510 | 4505 | 134 |
| 541 | 20231206 | 102800 | 1110310400 | 4510 | 4510 | 4510 | 4510 | 2304 |
| 542 | 20231206 | 102700 | 1099919360 | 4510 | 4510 | 4510 | 4505 | 1461 |
| 543 | 20231206 | 102600 | 1093337445 | 4510 | 4510 | 4515 | 4510 | 681 |
| 544 | 20231206 | 102500 | 1090266015 | 4505 | 4510 | 4510 | 4505 | 5896 |
| 545 | 20231206 | 102400 | 1063675820 | 4510 | 4510 | 4510 | 4505 | 175 |
| 546 | 20231206 | 102300 | 1062886610 | 4510 | 4505 | 4510 | 4505 | 4592 |
| 547 | 20231206 | 102200 | 1042179830 | 4510 | 4510 | 4510 | 4510 | 1817 |
| 548 | 20231206 | 102100 | 1033985160 | 4510 | 4515 | 4515 | 4510 | 200 |
| 549 | 20231206 | 102000 | 1033082295 | 4515 | 4510 | 4520 | 4510 | 298 |
| 550 | 20231206 | 101900 | 1031736905 | 4510 | 4510 | 4520 | 4510 | 9088 |
| 551 | 20231206 | 101800 | 990718460 | 4500 | 4505 | 4515 | 4500 | 15090 |
| 552 | 20231206 | 101700 | 922715055 | 4490 | 4505 | 4510 | 4490 | 1777 |
| 553 | 20231206 | 101600 | 914714845 | 4505 | 4505 | 4510 | 4505 | 2448 |
| 554 | 20231206 | 101500 | 903684865 | 4510 | 4505 | 4510 | 4505 | 594 |
| 555 | 20231206 | 101400 | 901007435 | 4505 | 4510 | 4510 | 4505 | 536 |
| 556 | 20231206 | 101300 | 898591100 | 4505 | 4505 | 4510 | 4505 | 185 |
| 557 | 20231206 | 101200 | 897757670 | 4505 | 4510 | 4510 | 4505 | 2563 |
| 558 | 20231206 | 101100 | 886201510 | 4510 | 4505 | 4510 | 4505 | 1426 |
| 559 | 20231206 | 101000 | 879777300 | 4505 | 4500 | 4505 | 4500 | 170 |
| 560 | 20231206 | 100900 | 879011625 | 4500 | 4505 | 4505 | 4500 | 1913 |
| 561 | 20231206 | 100800 | 870393585 | 4510 | 4495 | 4510 | 4495 | 6285 |
| 562 | 20231206 | 100700 | 842104185 | 4495 | 4495 | 4495 | 4490 | 13355 |
| 563 | 20231206 | 100600 | 782089160 | 4495 | 4490 | 4495 | 4490 | 3305 |
| 564 | 20231206 | 100500 | 767248320 | 4490 | 4490 | 4495 | 4490 | 1268 |
| 565 | 20231206 | 100400 | 761554100 | 4485 | 4490 | 4495 | 4485 | 792 |
| 566 | 20231206 | 100300 | 758000485 | 4490 | 4495 | 4495 | 4490 | 2078 |
| 567 | 20231206 | 100200 | 748667995 | 4490 | 4490 | 4490 | 4490 | 1084 |
| 568 | 20231206 | 100100 | 743800835 | 4490 | 4495 | 4495 | 4490 | 4617 |
| 569 | 20231206 | 100000 | 723070470 | 4490 | 4490 | 4495 | 4490 | 434 |
| 570 | 20231206 | 095900 | 721120040 | 4490 | 4495 | 4495 | 4490 | 107 |
| 571 | 20231206 | 095800 | 720639575 | 4495 | 4490 | 4495 | 4490 | 529 |
| 572 | 20231206 | 095700 | 718261840 | 4490 | 4485 | 4495 | 4485 | 1042 |
| 573 | 20231206 | 095600 | 713578465 | 4495 | 4495 | 4495 | 4495 | 816 |
| 574 | 20231206 | 095500 | 709910545 | 4495 | 4485 | 4495 | 4485 | 426 |
| 575 | 20231206 | 095400 | 707998635 | 4485 | 4485 | 4485 | 4485 | 1044 |
| 576 | 20231206 | 095300 | 703316295 | 4490 | 4490 | 4490 | 4490 | 734 |
| 577 | 20231206 | 095200 | 700020635 | 4490 | 4490 | 4490 | 4490 | 3356 |
| 578 | 20231206 | 095100 | 684952195 | 4490 | 4500 | 4500 | 4485 | 7405 |
| 579 | 20231206 | 095000 | 651703400 | 4500 | 4500 | 4500 | 4500 | 2771 |
| 580 | 20231206 | 094900 | 639233900 | 4500 | 4500 | 4500 | 4500 | 399 |
| 581 | 20231206 | 094800 | 637438400 | 4500 | 4505 | 4505 | 4500 | 1309 |
| 582 | 20231206 | 094700 | 631545335 | 4505 | 4500 | 4505 | 4500 | 5726 |
| 583 | 20231206 | 094600 | 605760790 | 4500 | 4500 | 4500 | 4495 | 12808 |
| 584 | 20231206 | 094500 | 548125260 | 4500 | 4495 | 4500 | 4495 | 626 |
| 585 | 20231206 | 094400 | 545309760 | 4495 | 4495 | 4495 | 4490 | 991 |
| 586 | 20231206 | 094300 | 540855945 | 4490 | 4490 | 4495 | 4490 | 228 |
| 587 | 20231206 | 094200 | 539832100 | 4490 | 4495 | 4495 | 4490 | 201 |
| 588 | 20231206 | 094100 | 538928950 | 4495 | 4495 | 4500 | 4495 | 705 |
| 589 | 20231206 | 094000 | 535759955 | 4500 | 4495 | 4500 | 4495 | 1289 |
| 590 | 20231206 | 093900 | 529965885 | 4500 | 4500 | 4500 | 4500 | 1045 |
| 591 | 20231206 | 093800 | 525263385 | 4500 | 4495 | 4500 | 4495 | 10098 |
| 592 | 20231206 | 093700 | 479822635 | 4495 | 4500 | 4500 | 4495 | 807 |
| 593 | 20231206 | 093600 | 476194790 | 4500 | 4500 | 4500 | 4495 | 140 |
| 594 | 20231206 | 093500 | 475565390 | 4500 | 4495 | 4500 | 4490 | 3231 |
| 595 | 20231206 | 093400 | 461055515 | 4495 | 4490 | 4495 | 4480 | 16602 |
| 596 | 20231206 | 093300 | 386599855 | 4490 | 4495 | 4495 | 4490 | 3276 |
| 597 | 20231206 | 093200 | 371889240 | 4495 | 4500 | 4500 | 4495 | 537 |
| 598 | 20231206 | 093100 | 369475215 | 4500 | 4495 | 4500 | 4485 | 3321 |
| 599 | 20231206 | 093000 | 354572580 | 4495 | 4500 | 4500 | 4490 | 2126 |
| 600 | 20231206 | 092900 | 345019925 | 4495 | 4495 | 4495 | 4495 | 502 |
| 601 | 20231206 | 092800 | 342763435 | 4495 | 4495 | 4495 | 4490 | 716 |
| 602 | 20231206 | 092700 | 339545020 | 4495 | 4500 | 4500 | 4495 | 2712 |
| 603 | 20231206 | 092600 | 327354245 | 4495 | 4495 | 4495 | 4490 | 2651 |
| 604 | 20231206 | 092500 | 315447905 | 4495 | 4490 | 4495 | 4485 | 4711 |
| 605 | 20231206 | 092400 | 294288285 | 4490 | 4490 | 4490 | 4485 | 330 |
| 606 | 20231206 | 092300 | 292807085 | 4485 | 4490 | 4490 | 4485 | 3119 |
| 607 | 20231206 | 092200 | 278810750 | 4490 | 4490 | 4490 | 4490 | 2795 |
| 608 | 20231206 | 092100 | 266261200 | 4490 | 4495 | 4495 | 4490 | 2485 |
| 609 | 20231206 | 092000 | 255097230 | 4495 | 4495 | 4495 | 4495 | 379 |
| 610 | 20231206 | 091900 | 253393625 | 4495 | 4490 | 4495 | 4490 | 2776 |
| 611 | 20231206 | 091800 | 240926045 | 4490 | 4495 | 4495 | 4490 | 597 |
| 612 | 20231206 | 091700 | 238242705 | 4495 | 4485 | 4500 | 4485 | 458 |
| 613 | 20231206 | 091600 | 236182370 | 4490 | 4495 | 4505 | 4490 | 4420 |
| 614 | 20231206 | 091500 | 216324910 | 4495 | 4505 | 4505 | 4495 | 1889 |
| 615 | 20231206 | 091400 | 207817835 | 4505 | 4495 | 4505 | 4495 | 12312 |
| 616 | 20231206 | 091300 | 152396490 | 4495 | 4485 | 4495 | 4485 | 762 |
| 617 | 20231206 | 091200 | 148976015 | 4485 | 4490 | 4490 | 4480 | 1041 |
| 618 | 20231206 | 091100 | 144310425 | 4490 | 4490 | 4490 | 4485 | 982 |
| 619 | 20231206 | 091000 | 139905715 | 4490 | 4490 | 4490 | 4485 | 2745 |
| 620 | 20231206 | 090900 | 127590640 | 4495 | 4490 | 4495 | 4490 | 369 |
| 621 | 20231206 | 090800 | 125933485 | 4480 | 4480 | 4485 | 4480 | 292 |
| 622 | 20231206 | 090700 | 124625220 | 4480 | 4490 | 4495 | 4480 | 318 |
| 623 | 20231206 | 090600 | 123199260 | 4490 | 4495 | 4495 | 4490 | 310 |
| 624 | 20231206 | 090500 | 121805815 | 4495 | 4480 | 4495 | 4480 | 8190 |
| 625 | 20231206 | 090400 | 85084605 | 4480 | 4495 | 4495 | 4480 | 306 |
| 626 | 20231206 | 090300 | 83710555 | 4480 | 4500 | 4505 | 4480 | 13377 |
| 627 | 20231206 | 090200 | 23721290 | 4500 | 4500 | 4500 | 4485 | 374 |
| 628 | 20231206 | 090100 | 22039115 | 4495 | 4490 | 4500 | 4490 | 1018 |
| 629 | 20231206 | 090000 | 17463210 | 4485 | 4480 | 4485 | 4480 | 3898 |