31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 25968 |
| 3 | 20231208 | 192500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20231208 | 192400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20231208 | 192300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20231208 | 192200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20231208 | 192100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20231208 | 192000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20231208 | 191900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20231208 | 191800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20231208 | 191700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20231208 | 191600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20231208 | 191500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20231208 | 191400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20231208 | 191300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20231208 | 191200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20231208 | 191100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20231208 | 191000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20231208 | 190900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20231208 | 190800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20231208 | 190700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20231208 | 190600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20231208 | 190500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20231208 | 190400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20231208 | 190300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20231208 | 190200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20231208 | 190100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20231208 | 190000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20231208 | 185900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20231208 | 185800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20231208 | 185700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20231208 | 185600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 25968 |
| 33 | 20231208 | 185500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20231208 | 185400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20231208 | 185300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20231208 | 185200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20231208 | 185100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20231208 | 185000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20231208 | 184900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20231208 | 184800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20231208 | 184700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20231208 | 184600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20231208 | 184500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20231208 | 184400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20231208 | 184300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20231208 | 184200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20231208 | 184100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20231208 | 184000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20231208 | 183900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20231208 | 183800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20231208 | 183700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20231208 | 183600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20231208 | 183500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20231208 | 183400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20231208 | 183300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20231208 | 183200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20231208 | 183100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20231208 | 183000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20231208 | 182900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20231208 | 182800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20231208 | 182700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20231208 | 182600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 25968 |
| 63 | 20231208 | 182500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20231208 | 182400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20231208 | 182300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20231208 | 182200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20231208 | 182100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20231208 | 182000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20231208 | 181900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20231208 | 181800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20231208 | 181700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20231208 | 181600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20231208 | 181500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20231208 | 181400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20231208 | 181300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20231208 | 181200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20231208 | 181100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20231208 | 181000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20231208 | 180900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20231208 | 180800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20231208 | 180700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20231208 | 180600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20231208 | 180500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20231208 | 180400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20231208 | 180300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20231208 | 180200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20231208 | 180100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20231208 | 180000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20231208 | 175900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20231208 | 175800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20231208 | 175700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20231208 | 175600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 25968 |
| 93 | 20231208 | 175500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20231208 | 175400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20231208 | 175300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20231208 | 175200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20231208 | 175100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20231208 | 175000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20231208 | 174900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20231208 | 174800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20231208 | 174700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20231208 | 174600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20231208 | 174500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20231208 | 174400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20231208 | 174300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20231208 | 174200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20231208 | 174100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20231208 | 174000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20231208 | 173900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20231208 | 173800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20231208 | 173700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20231208 | 173600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20231208 | 173500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20231208 | 173400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20231208 | 173300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20231208 | 173200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20231208 | 173100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20231208 | 173000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20231208 | 172900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20231208 | 172800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20231208 | 172700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20231208 | 172600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 25968 |
| 123 | 20231208 | 172500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20231208 | 172400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20231208 | 172300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20231208 | 172200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20231208 | 172100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20231208 | 172000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20231208 | 171900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20231208 | 171800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20231208 | 171700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20231208 | 171600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20231208 | 171500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20231208 | 171400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20231208 | 171300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20231208 | 171200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20231208 | 171100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20231208 | 171000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20231208 | 170900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20231208 | 170800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20231208 | 170700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20231208 | 170600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20231208 | 170500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20231208 | 170400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20231208 | 170300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20231208 | 170200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20231208 | 170100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20231208 | 170000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20231208 | 165900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20231208 | 165800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20231208 | 165700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20231208 | 165600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 25968 |
| 153 | 20231208 | 165500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20231208 | 165400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20231208 | 165300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20231208 | 165200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20231208 | 165100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20231208 | 165000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20231208 | 164900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20231208 | 164800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20231208 | 164700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20231208 | 164600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20231208 | 164500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20231208 | 164400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20231208 | 164300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20231208 | 164200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20231208 | 164100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20231208 | 164000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20231208 | 163900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20231208 | 163800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20231208 | 163700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20231208 | 163600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20231208 | 163500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20231208 | 163400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20231208 | 163300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20231208 | 163200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20231208 | 163100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20231208 | 163000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20231208 | 162900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20231208 | 162800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20231208 | 162700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20231208 | 162600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 25968 |
| 183 | 20231208 | 162500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20231208 | 162400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20231208 | 162300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20231208 | 162200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20231208 | 162100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20231208 | 162000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20231208 | 161900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20231208 | 161800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20231208 | 161700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20231208 | 161600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20231208 | 161500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20231208 | 161400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20231208 | 161300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20231208 | 161200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20231208 | 161100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20231208 | 161000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20231208 | 160900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20231208 | 160800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20231208 | 160700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20231208 | 160600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20231208 | 160500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20231208 | 160400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20231208 | 160300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20231208 | 160200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20231208 | 160100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20231208 | 160000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 209 | 20231208 | 155900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 210 | 20231208 | 155800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 211 | 20231208 | 155700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 212 | 20231208 | 155600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 25968 |
| 213 | 20231208 | 155500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 214 | 20231208 | 155400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 215 | 20231208 | 155300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 216 | 20231208 | 155200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 217 | 20231208 | 155100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 218 | 20231208 | 155000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 219 | 20231208 | 154900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 220 | 20231208 | 154800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 221 | 20231208 | 154700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 222 | 20231208 | 154600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 223 | 20231208 | 154500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 224 | 20231208 | 154400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 225 | 20231208 | 154300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 226 | 20231208 | 154200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 227 | 20231208 | 154100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 228 | 20231208 | 154000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 229 | 20231208 | 153900 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 230 | 20231208 | 153800 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 231 | 20231208 | 153700 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 232 | 20231208 | 153600 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 233 | 20231208 | 153500 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 234 | 20231208 | 153400 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 235 | 20231208 | 153300 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 236 | 20231208 | 153200 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 237 | 20231208 | 153100 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 238 | 20231208 | 153000 | 3041444565 | 4430 | 4430 | 4430 | 4430 | 25968 |
| 239 | 20231208 | 152900 | 2926406325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 240 | 20231208 | 152800 | 2926406325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 241 | 20231208 | 152700 | 2926406325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 242 | 20231208 | 152600 | 2926406325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 243 | 20231208 | 152500 | 2926406325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 244 | 20231208 | 152400 | 2926406325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 245 | 20231208 | 152300 | 2926406325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 246 | 20231208 | 152200 | 2926406325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 247 | 20231208 | 152100 | 2926406325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 248 | 20231208 | 152000 | 2926406325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 249 | 20231208 | 151900 | 2926406325 | 4430 | 4425 | 4430 | 4415 | 3341 |
| 250 | 20231208 | 151800 | 2911641540 | 4425 | 4415 | 4425 | 4415 | 1805 |
| 251 | 20231208 | 151700 | 2903664450 | 4415 | 4420 | 4425 | 4415 | 2930 |
| 252 | 20231208 | 151600 | 2890713730 | 4425 | 4425 | 4430 | 4420 | 3575 |
| 253 | 20231208 | 151500 | 2874900215 | 4425 | 4430 | 4430 | 4420 | 7268 |
| 254 | 20231208 | 151400 | 2842740260 | 4425 | 4430 | 4430 | 4425 | 5502 |
| 255 | 20231208 | 151300 | 2818390135 | 4425 | 4425 | 4430 | 4425 | 1286 |
| 256 | 20231208 | 151200 | 2812696805 | 4425 | 4430 | 4435 | 4425 | 14516 |
| 257 | 20231208 | 151100 | 2748406575 | 4430 | 4430 | 4435 | 4430 | 517 |
| 258 | 20231208 | 151000 | 2746114015 | 4430 | 4435 | 4435 | 4430 | 1814 |
| 259 | 20231208 | 150900 | 2738071260 | 4430 | 4435 | 4435 | 4430 | 2654 |
| 260 | 20231208 | 150800 | 2726301040 | 4435 | 4430 | 4435 | 4430 | 480 |
| 261 | 20231208 | 150700 | 2724172670 | 4435 | 4425 | 4435 | 4425 | 3047 |
| 262 | 20231208 | 150600 | 2710674425 | 4430 | 4430 | 4430 | 4425 | 1721 |
| 263 | 20231208 | 150500 | 2703051350 | 4425 | 4430 | 4430 | 4425 | 4807 |
| 264 | 20231208 | 150400 | 2681756955 | 4430 | 4430 | 4430 | 4425 | 956 |
| 265 | 20231208 | 150300 | 2677521935 | 4430 | 4425 | 4430 | 4425 | 69 |
| 266 | 20231208 | 150200 | 2677216370 | 4430 | 4425 | 4430 | 4425 | 1307 |
| 267 | 20231208 | 150100 | 2671428365 | 4430 | 4430 | 4430 | 4425 | 1125 |
| 268 | 20231208 | 150000 | 2666445880 | 4430 | 4430 | 4430 | 4425 | 5375 |
| 269 | 20231208 | 145900 | 2642635805 | 4430 | 4430 | 4435 | 4425 | 7934 |
| 270 | 20231208 | 145800 | 2607491580 | 4430 | 4415 | 4430 | 4415 | 8525 |
| 271 | 20231208 | 145700 | 2569784185 | 4420 | 4415 | 4420 | 4415 | 827 |
| 272 | 20231208 | 145600 | 2566132975 | 4415 | 4415 | 4420 | 4410 | 5175 |
| 273 | 20231208 | 145500 | 2543285790 | 4415 | 4415 | 4415 | 4410 | 1085 |
| 274 | 20231208 | 145400 | 2538500620 | 4415 | 4415 | 4415 | 4410 | 113 |
| 275 | 20231208 | 145300 | 2538001785 | 4415 | 4410 | 4415 | 4410 | 2075 |
| 276 | 20231208 | 145200 | 2528848395 | 4415 | 4410 | 4415 | 4405 | 5399 |
| 277 | 20231208 | 145100 | 2505038850 | 4410 | 4410 | 4410 | 4405 | 2126 |
| 278 | 20231208 | 145000 | 2495673455 | 4410 | 4410 | 4410 | 4405 | 208 |
| 279 | 20231208 | 144900 | 2494756910 | 4410 | 4410 | 4410 | 4405 | 4977 |
| 280 | 20231208 | 144800 | 2472810245 | 4410 | 4400 | 4410 | 4400 | 613 |
| 281 | 20231208 | 144700 | 2470109550 | 4410 | 4410 | 4410 | 4400 | 7887 |
| 282 | 20231208 | 144600 | 2435395035 | 4405 | 4405 | 4410 | 4400 | 1730 |
| 283 | 20231208 | 144500 | 2427770410 | 4405 | 4405 | 4410 | 4405 | 2295 |
| 284 | 20231208 | 144400 | 2417659390 | 4410 | 4405 | 4410 | 4405 | 536 |
| 285 | 20231208 | 144300 | 2415298055 | 4410 | 4405 | 4410 | 4400 | 26628 |
| 286 | 20231208 | 144200 | 2298112730 | 4410 | 4405 | 4410 | 4400 | 9757 |
| 287 | 20231208 | 144100 | 2255100775 | 4405 | 4405 | 4410 | 4405 | 6525 |
| 288 | 20231208 | 144000 | 2226358080 | 4405 | 4405 | 4410 | 4405 | 954 |
| 289 | 20231208 | 143900 | 2222155630 | 4405 | 4405 | 4410 | 4405 | 343 |
| 290 | 20231208 | 143800 | 2220643715 | 4405 | 4405 | 4410 | 4400 | 10988 |
| 291 | 20231208 | 143700 | 2172243510 | 4405 | 4405 | 4410 | 4405 | 1116 |
| 292 | 20231208 | 143600 | 2167323005 | 4410 | 4410 | 4410 | 4405 | 174 |
| 293 | 20231208 | 143500 | 2166556495 | 4410 | 4410 | 4410 | 4405 | 489 |
| 294 | 20231208 | 143400 | 2164400540 | 4410 | 4410 | 4410 | 4405 | 793 |
| 295 | 20231208 | 143300 | 2160903610 | 4410 | 4410 | 4410 | 4405 | 2891 |
| 296 | 20231208 | 143200 | 2148165500 | 4410 | 4410 | 4410 | 4405 | 480 |
| 297 | 20231208 | 143100 | 2146048795 | 4410 | 4410 | 4410 | 4405 | 2450 |
| 298 | 20231208 | 143000 | 2135244365 | 4410 | 4410 | 4415 | 4410 | 1147 |
| 299 | 20231208 | 142900 | 2130186080 | 4410 | 4405 | 4410 | 4405 | 10956 |
| 300 | 20231208 | 142800 | 2081923775 | 4405 | 4415 | 4415 | 4405 | 11668 |
| 301 | 20231208 | 142700 | 2030495145 | 4415 | 4420 | 4420 | 4410 | 14189 |
| 302 | 20231208 | 142600 | 1967862735 | 4420 | 4425 | 4425 | 4420 | 213 |
| 303 | 20231208 | 142500 | 1966920935 | 4420 | 4425 | 4425 | 4420 | 2397 |
| 304 | 20231208 | 142400 | 1956325800 | 4425 | 4425 | 4425 | 4420 | 455 |
| 305 | 20231208 | 142300 | 1954312500 | 4425 | 4425 | 4430 | 4420 | 2617 |
| 306 | 20231208 | 142200 | 1942732260 | 4425 | 4430 | 4430 | 4425 | 786 |
| 307 | 20231208 | 142100 | 1939252900 | 4430 | 4430 | 4430 | 4425 | 236 |
| 308 | 20231208 | 142000 | 1938207555 | 4425 | 4430 | 4430 | 4425 | 77 |
| 309 | 20231208 | 141900 | 1937866540 | 4425 | 4430 | 4430 | 4425 | 882 |
| 310 | 20231208 | 141800 | 1933963350 | 4430 | 4425 | 4430 | 4425 | 1253 |
| 311 | 20231208 | 141700 | 1928417680 | 4430 | 4425 | 4430 | 4425 | 507 |
| 312 | 20231208 | 141600 | 1926171770 | 4430 | 4425 | 4430 | 4425 | 307 |
| 313 | 20231208 | 141500 | 1924812005 | 4430 | 4430 | 4430 | 4425 | 112 |
| 314 | 20231208 | 141400 | 1924316030 | 4425 | 4425 | 4430 | 4425 | 741 |
| 315 | 20231208 | 141300 | 1921035335 | 4425 | 4425 | 4430 | 4425 | 2045 |
| 316 | 20231208 | 141200 | 1911986175 | 4430 | 4430 | 4430 | 4425 | 455 |
| 317 | 20231208 | 141100 | 1909971900 | 4430 | 4430 | 4430 | 4425 | 137 |
| 318 | 20231208 | 141000 | 1909365360 | 4430 | 4430 | 4430 | 4425 | 104 |
| 319 | 20231208 | 140900 | 1908904735 | 4430 | 4430 | 4430 | 4425 | 4293 |
| 320 | 20231208 | 140800 | 1889900315 | 4430 | 4430 | 4435 | 4430 | 5563 |
| 321 | 20231208 | 140700 | 1865254605 | 4435 | 4430 | 4435 | 4430 | 262 |
| 322 | 20231208 | 140600 | 1864092685 | 4430 | 4430 | 4435 | 4430 | 341 |
| 323 | 20231208 | 140500 | 1862581760 | 4430 | 4430 | 4435 | 4430 | 311 |
| 324 | 20231208 | 140400 | 1861202670 | 4430 | 4430 | 4435 | 4430 | 80 |
| 325 | 20231208 | 140300 | 1860848040 | 4435 | 4435 | 4440 | 4430 | 593 |
| 326 | 20231208 | 140200 | 1858217910 | 4440 | 4440 | 4440 | 4435 | 738 |
| 327 | 20231208 | 140100 | 1854944735 | 4440 | 4435 | 4440 | 4435 | 83 |
| 328 | 20231208 | 140000 | 1854576400 | 4435 | 4440 | 4440 | 4435 | 288 |
| 329 | 20231208 | 135900 | 1853298585 | 4440 | 4435 | 4440 | 4430 | 2811 |
| 330 | 20231208 | 135800 | 1840828435 | 4440 | 4435 | 4440 | 4435 | 102 |
| 331 | 20231208 | 135700 | 1840375650 | 4440 | 4440 | 4440 | 4440 | 20 |
| 332 | 20231208 | 135600 | 1840286850 | 4440 | 4435 | 4440 | 4435 | 394 |
| 333 | 20231208 | 135500 | 1838539145 | 4435 | 4430 | 4435 | 4430 | 977 |
| 334 | 20231208 | 135400 | 1834206695 | 4430 | 4430 | 4430 | 4425 | 981 |
| 335 | 20231208 | 135300 | 1829861215 | 4430 | 4430 | 4430 | 4425 | 182 |
| 336 | 20231208 | 135200 | 1829055065 | 4430 | 4440 | 4440 | 4430 | 2627 |
| 337 | 20231208 | 135100 | 1817409440 | 4440 | 4440 | 4440 | 4435 | 391 |
| 338 | 20231208 | 135000 | 1815673700 | 4440 | 4435 | 4440 | 4430 | 784 |
| 339 | 20231208 | 134900 | 1812195600 | 4435 | 4435 | 4435 | 4430 | 464 |
| 340 | 20231208 | 134800 | 1810137835 | 4435 | 4430 | 4440 | 4430 | 446 |
| 341 | 20231208 | 134700 | 1808158835 | 4435 | 4435 | 4440 | 4435 | 79 |
| 342 | 20231208 | 134600 | 1807808430 | 4435 | 4435 | 4435 | 4435 | 1129 |
| 343 | 20231208 | 134500 | 1802801315 | 4435 | 4435 | 4435 | 4430 | 111 |
| 344 | 20231208 | 134400 | 1802309120 | 4430 | 4435 | 4435 | 4430 | 418 |
| 345 | 20231208 | 134300 | 1800455620 | 4435 | 4430 | 4435 | 4430 | 581 |
| 346 | 20231208 | 134200 | 1797881485 | 4435 | 4435 | 4435 | 4435 | 131 |
| 347 | 20231208 | 134100 | 1797300500 | 4435 | 4435 | 4440 | 4430 | 1914 |
| 348 | 20231208 | 134000 | 1788811835 | 4430 | 4435 | 4435 | 4430 | 2987 |
| 349 | 20231208 | 133900 | 1775564590 | 4435 | 4435 | 4435 | 4430 | 81 |
| 350 | 20231208 | 133800 | 1775205430 | 4430 | 4430 | 4435 | 4425 | 840 |
| 351 | 20231208 | 133700 | 1771484080 | 4430 | 4430 | 4435 | 4430 | 1738 |
| 352 | 20231208 | 133600 | 1763784360 | 4435 | 4435 | 4435 | 4435 | 1537 |
| 353 | 20231208 | 133500 | 1756967765 | 4435 | 4435 | 4435 | 4435 | 5 |
| 354 | 20231208 | 133400 | 1756945590 | 4435 | 4435 | 4435 | 4435 | 378 |
| 355 | 20231208 | 133300 | 1755269160 | 4435 | 4430 | 4435 | 4430 | 495 |
| 356 | 20231208 | 133200 | 1753075990 | 4435 | 4435 | 4435 | 4430 | 505 |
| 357 | 20231208 | 133100 | 1750837565 | 4435 | 4430 | 4435 | 4430 | 1095 |
| 358 | 20231208 | 133000 | 1745986615 | 4425 | 4425 | 4425 | 4425 | 728 |
| 359 | 20231208 | 132900 | 1742765215 | 4420 | 4425 | 4425 | 4420 | 276 |
| 360 | 20231208 | 132800 | 1741545215 | 4420 | 4420 | 4420 | 4420 | 1230 |
| 361 | 20231208 | 132700 | 1736108615 | 4420 | 4425 | 4425 | 4415 | 1338 |
| 362 | 20231208 | 132600 | 1730195855 | 4420 | 4425 | 4425 | 4420 | 816 |
| 363 | 20231208 | 132500 | 1726585560 | 4420 | 4425 | 4430 | 4420 | 1955 |
| 364 | 20231208 | 132400 | 1717935590 | 4425 | 4430 | 4430 | 4425 | 462 |
| 365 | 20231208 | 132300 | 1715891145 | 4430 | 4430 | 4430 | 4430 | 90 |
| 366 | 20231208 | 132200 | 1715492445 | 4430 | 4415 | 4430 | 4415 | 33 |
| 367 | 20231208 | 132100 | 1715346490 | 4410 | 4440 | 4440 | 4410 | 22236 |
| 368 | 20231208 | 132000 | 1617045220 | 4440 | 4440 | 4440 | 4440 | 54 |
| 369 | 20231208 | 131900 | 1616805460 | 4440 | 4435 | 4440 | 4430 | 512 |
| 370 | 20231208 | 131800 | 1614536050 | 4440 | 4440 | 4440 | 4440 | 21 |
| 371 | 20231208 | 131700 | 1614442810 | 4435 | 4435 | 4435 | 4435 | 2299 |
| 372 | 20231208 | 131600 | 1604246745 | 4435 | 4430 | 4435 | 4430 | 135 |
| 373 | 20231208 | 131500 | 1603648610 | 4435 | 4435 | 4435 | 4435 | 128 |
| 374 | 20231208 | 131400 | 1603080930 | 4430 | 4430 | 4435 | 4430 | 433 |
| 375 | 20231208 | 131300 | 1601161240 | 4430 | 4430 | 4435 | 4430 | 125 |
| 376 | 20231208 | 131200 | 1600607415 | 4425 | 4430 | 4435 | 4425 | 2804 |
| 377 | 20231208 | 131100 | 1588192430 | 4430 | 4435 | 4435 | 4430 | 1894 |
| 378 | 20231208 | 131000 | 1579801920 | 4430 | 4430 | 4435 | 4430 | 239 |
| 379 | 20231208 | 130900 | 1578742055 | 4430 | 4435 | 4435 | 4430 | 228 |
| 380 | 20231208 | 130800 | 1577731110 | 4435 | 4435 | 4435 | 4435 | 500 |
| 381 | 20231208 | 130700 | 1575513610 | 4435 | 4435 | 4435 | 4435 | 187 |
| 382 | 20231208 | 130600 | 1574684265 | 4435 | 4435 | 4435 | 4435 | 71 |
| 383 | 20231208 | 130500 | 1574369380 | 4435 | 4430 | 4435 | 4430 | 917 |
| 384 | 20231208 | 130400 | 1570305320 | 4435 | 4435 | 4435 | 4435 | 52 |
| 385 | 20231208 | 130300 | 1570074700 | 4435 | 4435 | 4435 | 4435 | 18 |
| 386 | 20231208 | 130200 | 1569994870 | 4435 | 4435 | 4435 | 4435 | 25 |
| 387 | 20231208 | 130100 | 1569883995 | 4430 | 4425 | 4430 | 4425 | 3862 |
| 388 | 20231208 | 130000 | 1552776030 | 4425 | 4430 | 4430 | 4425 | 221 |
| 389 | 20231208 | 125900 | 1551798000 | 4425 | 4430 | 4430 | 4425 | 51 |
| 390 | 20231208 | 125800 | 1551572215 | 4425 | 4430 | 4430 | 4425 | 299 |
| 391 | 20231208 | 125700 | 1550248930 | 4430 | 4435 | 4435 | 4430 | 2216 |
| 392 | 20231208 | 125600 | 1540432040 | 4435 | 4435 | 4435 | 4435 | 1 |
| 393 | 20231208 | 125500 | 1540427605 | 4430 | 4430 | 4430 | 4430 | 200 |
| 394 | 20231208 | 125400 | 1539541605 | 4430 | 4430 | 4430 | 4430 | 0 |
| 395 | 20231208 | 125300 | 1539541605 | 4430 | 4430 | 4430 | 4430 | 0 |
| 396 | 20231208 | 125200 | 1539541605 | 4430 | 4430 | 4430 | 4425 | 1835 |
| 397 | 20231208 | 125100 | 1531412560 | 4430 | 4430 | 4430 | 4430 | 32 |
| 398 | 20231208 | 125000 | 1531270800 | 4430 | 4430 | 4430 | 4425 | 379 |
| 399 | 20231208 | 124900 | 1529593680 | 4430 | 4430 | 4430 | 4430 | 15 |
| 400 | 20231208 | 124800 | 1529527230 | 4425 | 4425 | 4425 | 4425 | 1070 |
| 401 | 20231208 | 124700 | 1524792480 | 4425 | 4425 | 4425 | 4420 | 1790 |
| 402 | 20231208 | 124600 | 1516872190 | 4420 | 4425 | 4425 | 4420 | 5279 |
| 403 | 20231208 | 124500 | 1493512750 | 4425 | 4430 | 4430 | 4425 | 330 |
| 404 | 20231208 | 124400 | 1492051755 | 4425 | 4430 | 4430 | 4425 | 306 |
| 405 | 20231208 | 124300 | 1490697425 | 4430 | 4430 | 4430 | 4430 | 37 |
| 406 | 20231208 | 124200 | 1490533515 | 4430 | 4425 | 4430 | 4425 | 9 |
| 407 | 20231208 | 124100 | 1490493650 | 4425 | 4435 | 4435 | 4425 | 1787 |
| 408 | 20231208 | 124000 | 1482575260 | 4435 | 4430 | 4435 | 4430 | 1088 |
| 409 | 20231208 | 123900 | 1477755355 | 4430 | 4435 | 4435 | 4430 | 72 |
| 410 | 20231208 | 123800 | 1477436040 | 4435 | 4435 | 4435 | 4435 | 0 |
| 411 | 20231208 | 123700 | 1477436040 | 4435 | 4435 | 4435 | 4430 | 50 |
| 412 | 20231208 | 123600 | 1477214435 | 4435 | 4435 | 4435 | 4430 | 11987 |
| 413 | 20231208 | 123500 | 1424111490 | 4435 | 4440 | 4440 | 4435 | 1037 |
| 414 | 20231208 | 123400 | 1419512390 | 4435 | 4435 | 4435 | 4435 | 342 |
| 415 | 20231208 | 123300 | 1417995620 | 4430 | 4435 | 4440 | 4430 | 234 |
| 416 | 20231208 | 123200 | 1416958710 | 4435 | 4430 | 4435 | 4430 | 437 |
| 417 | 20231208 | 123100 | 1415021215 | 4430 | 4440 | 4440 | 4430 | 36 |
| 418 | 20231208 | 123000 | 1414861520 | 4435 | 4435 | 4435 | 4435 | 674 |
| 419 | 20231208 | 122900 | 1411872330 | 4440 | 4440 | 4440 | 4430 | 491 |
| 420 | 20231208 | 122800 | 1409696960 | 4430 | 4440 | 4440 | 4430 | 13695 |
| 421 | 20231208 | 122700 | 1348953440 | 4450 | 4450 | 4450 | 4450 | 1 |
| 422 | 20231208 | 122600 | 1348948990 | 4445 | 4450 | 4450 | 4445 | 773 |
| 423 | 20231208 | 122500 | 1345511465 | 4450 | 4440 | 4450 | 4440 | 810 |
| 424 | 20231208 | 122400 | 1341911410 | 4440 | 4440 | 4440 | 4440 | 299 |
| 425 | 20231208 | 122300 | 1340583850 | 4440 | 4440 | 4440 | 4440 | 428 |
| 426 | 20231208 | 122200 | 1338683530 | 4440 | 4445 | 4445 | 4435 | 742 |
| 427 | 20231208 | 122100 | 1335386455 | 4440 | 4440 | 4440 | 4440 | 3236 |
| 428 | 20231208 | 122000 | 1321018615 | 4440 | 4435 | 4440 | 4435 | 279 |
| 429 | 20231208 | 121900 | 1319780245 | 4440 | 4440 | 4440 | 4440 | 73 |
| 430 | 20231208 | 121800 | 1319456125 | 4440 | 4440 | 4440 | 4440 | 273 |
| 431 | 20231208 | 121700 | 1318244005 | 4440 | 4440 | 4445 | 4435 | 5903 |
| 432 | 20231208 | 121600 | 1292035820 | 4440 | 4455 | 4455 | 4440 | 17 |
| 433 | 20231208 | 121500 | 1291960320 | 4445 | 4455 | 4455 | 4445 | 1896 |
| 434 | 20231208 | 121400 | 1283530000 | 4450 | 4450 | 4450 | 4450 | 0 |
| 435 | 20231208 | 121300 | 1283530000 | 4450 | 4450 | 4450 | 4450 | 318 |
| 436 | 20231208 | 121200 | 1282114900 | 4460 | 4455 | 4460 | 4445 | 1020 |
| 437 | 20231208 | 121100 | 1277572945 | 4450 | 4450 | 4450 | 4450 | 308 |
| 438 | 20231208 | 121000 | 1276202345 | 4450 | 4445 | 4450 | 4445 | 1459 |
| 439 | 20231208 | 120900 | 1269714425 | 4445 | 4445 | 4445 | 4445 | 3 |
| 440 | 20231208 | 120800 | 1269701090 | 4445 | 4440 | 4445 | 4440 | 343 |
| 441 | 20231208 | 120700 | 1268177005 | 4445 | 4445 | 4445 | 4445 | 347 |
| 442 | 20231208 | 120600 | 1266634590 | 4445 | 4445 | 4445 | 4445 | 238 |
| 443 | 20231208 | 120500 | 1265576680 | 4440 | 4445 | 4445 | 4440 | 157 |
| 444 | 20231208 | 120400 | 1264879595 | 4445 | 4445 | 4445 | 4445 | 1152 |
| 445 | 20231208 | 120300 | 1259758955 | 4450 | 4450 | 4450 | 4450 | 280 |
| 446 | 20231208 | 120200 | 1258512955 | 4450 | 4450 | 4450 | 4450 | 253 |
| 447 | 20231208 | 120100 | 1257387105 | 4445 | 4450 | 4450 | 4445 | 105 |
| 448 | 20231208 | 120000 | 1256919880 | 4450 | 4460 | 4460 | 4450 | 419 |
| 449 | 20231208 | 115900 | 1255052305 | 4455 | 4455 | 4460 | 4455 | 414 |
| 450 | 20231208 | 115800 | 1253207885 | 4455 | 4455 | 4455 | 4455 | 262 |
| 451 | 20231208 | 115700 | 1252040675 | 4455 | 4460 | 4460 | 4455 | 357 |
| 452 | 20231208 | 115600 | 1250448875 | 4455 | 4460 | 4460 | 4450 | 935 |
| 453 | 20231208 | 115500 | 1246287925 | 4460 | 4450 | 4460 | 4450 | 98 |
| 454 | 20231208 | 115400 | 1245850855 | 4460 | 4450 | 4460 | 4450 | 111 |
| 455 | 20231208 | 115300 | 1245355955 | 4460 | 4460 | 4460 | 4460 | 388 |
| 456 | 20231208 | 115200 | 1243625475 | 4460 | 4460 | 4460 | 4450 | 320 |
| 457 | 20231208 | 115100 | 1242198450 | 4460 | 4450 | 4460 | 4450 | 314 |
| 458 | 20231208 | 115000 | 1240800760 | 4450 | 4460 | 4460 | 4450 | 226 |
| 459 | 20231208 | 114900 | 1239794390 | 4460 | 4455 | 4460 | 4445 | 991 |
| 460 | 20231208 | 114800 | 1235380955 | 4460 | 4460 | 4460 | 4455 | 105 |
| 461 | 20231208 | 114700 | 1234912660 | 4460 | 4460 | 4460 | 4455 | 459 |
| 462 | 20231208 | 114600 | 1232865915 | 4460 | 4455 | 4460 | 4455 | 695 |
| 463 | 20231208 | 114500 | 1229767905 | 4455 | 4455 | 4455 | 4450 | 414 |
| 464 | 20231208 | 114400 | 1227923635 | 4455 | 4460 | 4460 | 4455 | 106 |
| 465 | 20231208 | 114300 | 1227451115 | 4450 | 4455 | 4460 | 4450 | 1661 |
| 466 | 20231208 | 114200 | 1220056040 | 4450 | 4455 | 4455 | 4450 | 432 |
| 467 | 20231208 | 114100 | 1218131535 | 4460 | 4460 | 4460 | 4460 | 350 |
| 468 | 20231208 | 114000 | 1216570535 | 4460 | 4460 | 4460 | 4460 | 385 |
| 469 | 20231208 | 113900 | 1214853435 | 4460 | 4455 | 4460 | 4455 | 4346 |
| 470 | 20231208 | 113800 | 1195491430 | 4455 | 4450 | 4455 | 4450 | 1911 |
| 471 | 20231208 | 113700 | 1186987290 | 4450 | 4450 | 4450 | 4450 | 88 |
| 472 | 20231208 | 113600 | 1186595690 | 4450 | 4450 | 4450 | 4445 | 495 |
| 473 | 20231208 | 113500 | 1184393040 | 4450 | 4450 | 4450 | 4450 | 105 |
| 474 | 20231208 | 113400 | 1183925790 | 4450 | 4450 | 4450 | 4450 | 281 |
| 475 | 20231208 | 113300 | 1182675340 | 4450 | 4445 | 4450 | 4445 | 109 |
| 476 | 20231208 | 113200 | 1182190300 | 4450 | 4450 | 4450 | 4445 | 545 |
| 477 | 20231208 | 113100 | 1179765850 | 4450 | 4445 | 4450 | 4445 | 261 |
| 478 | 20231208 | 113000 | 1178604500 | 4450 | 4450 | 4450 | 4445 | 120 |
| 479 | 20231208 | 112900 | 1178070555 | 4450 | 4450 | 4450 | 4445 | 355 |
| 480 | 20231208 | 112800 | 1176491215 | 4445 | 4445 | 4450 | 4445 | 322 |
| 481 | 20231208 | 112700 | 1175058610 | 4450 | 4445 | 4450 | 4445 | 399 |
| 482 | 20231208 | 112600 | 1173283195 | 4445 | 4445 | 4450 | 4445 | 346 |
| 483 | 20231208 | 112500 | 1171743585 | 4450 | 4445 | 4450 | 4445 | 107 |
| 484 | 20231208 | 112400 | 1171267440 | 4450 | 4455 | 4455 | 4450 | 2070 |
| 485 | 20231208 | 112300 | 1162054705 | 4455 | 4450 | 4455 | 4450 | 519 |
| 486 | 20231208 | 112200 | 1159743585 | 4455 | 4455 | 4455 | 4455 | 166 |
| 487 | 20231208 | 112100 | 1159004055 | 4455 | 4455 | 4455 | 4455 | 373 |
| 488 | 20231208 | 112000 | 1157342340 | 4455 | 4455 | 4455 | 4450 | 346 |
| 489 | 20231208 | 111900 | 1155800960 | 4455 | 4455 | 4455 | 4455 | 151 |
| 490 | 20231208 | 111800 | 1155128255 | 4455 | 4450 | 4455 | 4450 | 6778 |
| 491 | 20231208 | 111700 | 1124966110 | 4445 | 4450 | 4450 | 4445 | 106 |
| 492 | 20231208 | 111600 | 1124494420 | 4450 | 4445 | 4450 | 4445 | 1106 |
| 493 | 20231208 | 111500 | 1119578205 | 4445 | 4445 | 4445 | 4440 | 2108 |
| 494 | 20231208 | 111400 | 1110218145 | 4445 | 4445 | 4445 | 4440 | 678 |
| 495 | 20231208 | 111300 | 1107204935 | 4445 | 4445 | 4445 | 4445 | 438 |
| 496 | 20231208 | 111200 | 1105258025 | 4445 | 4445 | 4445 | 4440 | 652 |
| 497 | 20231208 | 111100 | 1102360285 | 4445 | 4445 | 4445 | 4440 | 993 |
| 498 | 20231208 | 111000 | 1097950785 | 4445 | 4445 | 4445 | 4440 | 1606 |
| 499 | 20231208 | 110900 | 1090813215 | 4440 | 4445 | 4445 | 4440 | 391 |
| 500 | 20231208 | 110800 | 1089075420 | 4445 | 4445 | 4445 | 4440 | 221 |
| 501 | 20231208 | 110700 | 1088093240 | 4445 | 4445 | 4445 | 4445 | 290 |
| 502 | 20231208 | 110600 | 1086804190 | 4445 | 4445 | 4445 | 4440 | 439 |
| 503 | 20231208 | 110500 | 1084852885 | 4440 | 4445 | 4445 | 4440 | 277 |
| 504 | 20231208 | 110400 | 1083621720 | 4445 | 4445 | 4445 | 4440 | 164 |
| 505 | 20231208 | 110300 | 1082893030 | 4440 | 4440 | 4445 | 4440 | 1933 |
| 506 | 20231208 | 110200 | 1074308375 | 4445 | 4440 | 4445 | 4440 | 246 |
| 507 | 20231208 | 110100 | 1073215645 | 4445 | 4440 | 4445 | 4440 | 1063 |
| 508 | 20231208 | 110000 | 1068490710 | 4445 | 4445 | 4445 | 4440 | 382 |
| 509 | 20231208 | 105900 | 1066792770 | 4440 | 4440 | 4445 | 4440 | 55 |
| 510 | 20231208 | 105800 | 1066548445 | 4445 | 4445 | 4445 | 4440 | 91 |
| 511 | 20231208 | 105700 | 1066144000 | 4445 | 4445 | 4445 | 4440 | 391 |
| 512 | 20231208 | 105600 | 1064406075 | 4445 | 4445 | 4445 | 4445 | 394 |
| 513 | 20231208 | 105500 | 1062654745 | 4445 | 4440 | 4445 | 4440 | 220 |
| 514 | 20231208 | 105400 | 1061677300 | 4445 | 4445 | 4445 | 4445 | 278 |
| 515 | 20231208 | 105300 | 1060441590 | 4445 | 4445 | 4445 | 4445 | 39 |
| 516 | 20231208 | 105200 | 1060268235 | 4445 | 4440 | 4445 | 4440 | 550 |
| 517 | 20231208 | 105100 | 1057826190 | 4440 | 4440 | 4440 | 4435 | 373 |
| 518 | 20231208 | 105000 | 1056170075 | 4440 | 4435 | 4440 | 4435 | 1096 |
| 519 | 20231208 | 104900 | 1051303935 | 4440 | 4435 | 4440 | 4435 | 351 |
| 520 | 20231208 | 104800 | 1049745870 | 4440 | 4440 | 4440 | 4435 | 572 |
| 521 | 20231208 | 104700 | 1047207720 | 4440 | 4440 | 4440 | 4440 | 58 |
| 522 | 20231208 | 104600 | 1046950200 | 4440 | 4440 | 4440 | 4435 | 636 |
| 523 | 20231208 | 104500 | 1044126365 | 4435 | 4435 | 4440 | 4435 | 11677 |
| 524 | 20231208 | 104400 | 992282360 | 4440 | 4435 | 4440 | 4435 | 290 |
| 525 | 20231208 | 104300 | 990994945 | 4440 | 4435 | 4440 | 4435 | 59 |
| 526 | 20231208 | 104200 | 990733135 | 4435 | 4440 | 4440 | 4435 | 267 |
| 527 | 20231208 | 104100 | 989547725 | 4440 | 4440 | 4440 | 4435 | 1479 |
| 528 | 20231208 | 104000 | 982986965 | 4440 | 4440 | 4440 | 4435 | 63 |
| 529 | 20231208 | 103900 | 982707460 | 4435 | 4440 | 4440 | 4435 | 1178 |
| 530 | 20231208 | 103800 | 977482495 | 4440 | 4430 | 4440 | 4430 | 477 |
| 531 | 20231208 | 103700 | 975365910 | 4435 | 4435 | 4435 | 4430 | 3618 |
| 532 | 20231208 | 103600 | 959320130 | 4430 | 4435 | 4435 | 4430 | 454 |
| 533 | 20231208 | 103500 | 957308740 | 4430 | 4435 | 4435 | 4430 | 691 |
| 534 | 20231208 | 103400 | 954246960 | 4430 | 4435 | 4435 | 4430 | 396 |
| 535 | 20231208 | 103300 | 952491840 | 4435 | 4435 | 4435 | 4430 | 1896 |
| 536 | 20231208 | 103200 | 944084330 | 4435 | 4435 | 4435 | 4435 | 64 |
| 537 | 20231208 | 103100 | 943800490 | 4435 | 4430 | 4435 | 4430 | 157 |
| 538 | 20231208 | 103000 | 943104820 | 4435 | 4435 | 4435 | 4430 | 1152 |
| 539 | 20231208 | 102900 | 937996400 | 4435 | 4435 | 4435 | 4435 | 265 |
| 540 | 20231208 | 102800 | 936821125 | 4435 | 4430 | 4435 | 4430 | 1242 |
| 541 | 20231208 | 102700 | 931313855 | 4435 | 4435 | 4435 | 4430 | 152 |
| 542 | 20231208 | 102600 | 930639760 | 4435 | 4440 | 4440 | 4435 | 807 |
| 543 | 20231208 | 102500 | 927060605 | 4440 | 4440 | 4440 | 4440 | 29 |
| 544 | 20231208 | 102400 | 926931845 | 4440 | 4440 | 4440 | 4435 | 8370 |
| 545 | 20231208 | 102300 | 889800465 | 4435 | 4440 | 4440 | 4435 | 835 |
| 546 | 20231208 | 102200 | 886095600 | 4435 | 4440 | 4440 | 4435 | 1387 |
| 547 | 20231208 | 102100 | 879937540 | 4440 | 4440 | 4440 | 4440 | 672 |
| 548 | 20231208 | 102000 | 876953860 | 4435 | 4440 | 4440 | 4435 | 38 |
| 549 | 20231208 | 101900 | 876785145 | 4440 | 4440 | 4440 | 4440 | 250 |
| 550 | 20231208 | 101800 | 875675145 | 4440 | 4440 | 4440 | 4440 | 516 |
| 551 | 20231208 | 101700 | 873384105 | 4435 | 4440 | 4440 | 4435 | 930 |
| 552 | 20231208 | 101600 | 869259215 | 4440 | 4445 | 4445 | 4440 | 2402 |
| 553 | 20231208 | 101500 | 858593785 | 4445 | 4450 | 4450 | 4440 | 343 |
| 554 | 20231208 | 101400 | 857069160 | 4445 | 4450 | 4450 | 4445 | 2094 |
| 555 | 20231208 | 101300 | 847760820 | 4450 | 4445 | 4450 | 4445 | 678 |
| 556 | 20231208 | 101200 | 844747065 | 4445 | 4450 | 4450 | 4440 | 3123 |
| 557 | 20231208 | 101100 | 830880220 | 4440 | 4445 | 4450 | 4440 | 3266 |
| 558 | 20231208 | 101000 | 816363080 | 4445 | 4450 | 4450 | 4445 | 300 |
| 559 | 20231208 | 100900 | 815028580 | 4450 | 4450 | 4450 | 4445 | 475 |
| 560 | 20231208 | 100800 | 812914985 | 4450 | 4450 | 4450 | 4450 | 101 |
| 561 | 20231208 | 100700 | 812465535 | 4450 | 4450 | 4450 | 4445 | 131 |
| 562 | 20231208 | 100600 | 811883085 | 4450 | 4450 | 4450 | 4445 | 531 |
| 563 | 20231208 | 100500 | 809522640 | 4445 | 4450 | 4450 | 4445 | 1959 |
| 564 | 20231208 | 100400 | 800814115 | 4450 | 4450 | 4450 | 4445 | 396 |
| 565 | 20231208 | 100300 | 799052115 | 4440 | 4450 | 4450 | 4440 | 61 |
| 566 | 20231208 | 100200 | 798780865 | 4450 | 4450 | 4450 | 4450 | 22 |
| 567 | 20231208 | 100100 | 798682965 | 4450 | 4450 | 4450 | 4450 | 32 |
| 568 | 20231208 | 100000 | 798540565 | 4450 | 4450 | 4450 | 4440 | 3396 |
| 569 | 20231208 | 095900 | 783449000 | 4450 | 4450 | 4450 | 4450 | 0 |
| 570 | 20231208 | 095800 | 783449000 | 4450 | 4445 | 4450 | 4445 | 4022 |
| 571 | 20231208 | 095700 | 765569700 | 4455 | 4455 | 4455 | 4450 | 128 |
| 572 | 20231208 | 095600 | 764999465 | 4455 | 4455 | 4455 | 4445 | 103 |
| 573 | 20231208 | 095500 | 764541600 | 4455 | 4450 | 4455 | 4450 | 564 |
| 574 | 20231208 | 095400 | 762030980 | 4450 | 4455 | 4455 | 4450 | 1112 |
| 575 | 20231208 | 095300 | 757077070 | 4450 | 4450 | 4450 | 4450 | 612 |
| 576 | 20231208 | 095200 | 754353670 | 4450 | 4450 | 4455 | 4450 | 1320 |
| 577 | 20231208 | 095100 | 748479325 | 4445 | 4450 | 4450 | 4445 | 518 |
| 578 | 20231208 | 095000 | 746176725 | 4455 | 4455 | 4460 | 4445 | 17160 |
| 579 | 20231208 | 094900 | 669804040 | 4455 | 4450 | 4460 | 4450 | 801 |
| 580 | 20231208 | 094800 | 666235005 | 4460 | 4455 | 4460 | 4455 | 515 |
| 581 | 20231208 | 094700 | 663939670 | 4460 | 4460 | 4460 | 4455 | 524 |
| 582 | 20231208 | 094600 | 661604160 | 4460 | 4460 | 4460 | 4460 | 425 |
| 583 | 20231208 | 094500 | 659708660 | 4460 | 4455 | 4460 | 4450 | 2713 |
| 584 | 20231208 | 094400 | 647622810 | 4455 | 4460 | 4460 | 4455 | 462 |
| 585 | 20231208 | 094300 | 645562520 | 4460 | 4460 | 4460 | 4455 | 5598 |
| 586 | 20231208 | 094200 | 620620590 | 4455 | 4460 | 4460 | 4455 | 2701 |
| 587 | 20231208 | 094100 | 608585120 | 4465 | 4465 | 4465 | 4460 | 1575 |
| 588 | 20231208 | 094000 | 601557745 | 4465 | 4460 | 4465 | 4460 | 269 |
| 589 | 20231208 | 093900 | 600357880 | 4465 | 4460 | 4465 | 4460 | 94 |
| 590 | 20231208 | 093800 | 599938630 | 4455 | 4455 | 4455 | 4450 | 1395 |
| 591 | 20231208 | 093700 | 593724275 | 4455 | 4455 | 4455 | 4450 | 1296 |
| 592 | 20231208 | 093600 | 587950670 | 4455 | 4460 | 4460 | 4450 | 3653 |
| 593 | 20231208 | 093500 | 571672485 | 4460 | 4480 | 4480 | 4460 | 11405 |
| 594 | 20231208 | 093400 | 520683405 | 4480 | 4480 | 4480 | 4480 | 1647 |
| 595 | 20231208 | 093300 | 513304845 | 4480 | 4480 | 4480 | 4475 | 2185 |
| 596 | 20231208 | 093200 | 503518545 | 4480 | 4480 | 4480 | 4475 | 4120 |
| 597 | 20231208 | 093100 | 485061980 | 4480 | 4480 | 4480 | 4480 | 1114 |
| 598 | 20231208 | 093000 | 480071260 | 4480 | 4480 | 4480 | 4475 | 756 |
| 599 | 20231208 | 092900 | 476684525 | 4480 | 4480 | 4480 | 4480 | 144 |
| 600 | 20231208 | 092800 | 476039405 | 4475 | 4475 | 4475 | 4475 | 1295 |
| 601 | 20231208 | 092700 | 470244280 | 4475 | 4475 | 4475 | 4470 | 142 |
| 602 | 20231208 | 092600 | 469608865 | 4475 | 4470 | 4475 | 4470 | 218 |
| 603 | 20231208 | 092500 | 468633675 | 4470 | 4480 | 4480 | 4470 | 436 |
| 604 | 20231208 | 092400 | 466682495 | 4480 | 4485 | 4485 | 4470 | 755 |
| 605 | 20231208 | 092300 | 463303160 | 4480 | 4475 | 4480 | 4475 | 1691 |
| 606 | 20231208 | 092200 | 455729210 | 4470 | 4480 | 4480 | 4470 | 125 |
| 607 | 20231208 | 092100 | 455169905 | 4475 | 4470 | 4480 | 4465 | 847 |
| 608 | 20231208 | 092000 | 451383465 | 4465 | 4475 | 4480 | 4465 | 5164 |
| 609 | 20231208 | 091900 | 428295655 | 4470 | 4475 | 4475 | 4470 | 218 |
| 610 | 20231208 | 091800 | 427320265 | 4475 | 4480 | 4480 | 4470 | 3024 |
| 611 | 20231208 | 091700 | 413778685 | 4475 | 4485 | 4485 | 4475 | 1536 |
| 612 | 20231208 | 091600 | 406899010 | 4485 | 4485 | 4490 | 4485 | 1203 |
| 613 | 20231208 | 091500 | 401502690 | 4485 | 4490 | 4490 | 4485 | 2544 |
| 614 | 20231208 | 091400 | 390085650 | 4485 | 4485 | 4490 | 4480 | 17824 |
| 615 | 20231208 | 091300 | 310138860 | 4485 | 4475 | 4485 | 4470 | 24024 |
| 616 | 20231208 | 091200 | 202547305 | 4475 | 4475 | 4475 | 4470 | 1382 |
| 617 | 20231208 | 091100 | 196364905 | 4475 | 4475 | 4475 | 4470 | 1118 |
| 618 | 20231208 | 091000 | 191361960 | 4475 | 4475 | 4475 | 4470 | 1108 |
| 619 | 20231208 | 090900 | 186404035 | 4475 | 4475 | 4475 | 4475 | 966 |
| 620 | 20231208 | 090800 | 182081185 | 4470 | 4470 | 4475 | 4470 | 2222 |
| 621 | 20231208 | 090700 | 172147420 | 4475 | 4470 | 4475 | 4465 | 1743 |
| 622 | 20231208 | 090600 | 164355820 | 4470 | 4475 | 4475 | 4470 | 1799 |
| 623 | 20231208 | 090500 | 156313055 | 4470 | 4475 | 4475 | 4470 | 2225 |
| 624 | 20231208 | 090400 | 146359775 | 4465 | 4475 | 4480 | 4465 | 4338 |
| 625 | 20231208 | 090300 | 126951070 | 4475 | 4480 | 4480 | 4475 | 9357 |
| 626 | 20231208 | 090200 | 85075685 | 4475 | 4480 | 4485 | 4470 | 7150 |
| 627 | 20231208 | 090100 | 53079915 | 4480 | 4485 | 4485 | 4480 | 889 |
| 628 | 20231208 | 090000 | 49097185 | 4485 | 4490 | 4490 | 4480 | 10938 |