30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 192400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 2638 |
| 3 | 20231211 | 192300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 4 | 20231211 | 192200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 5 | 20231211 | 192100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 6 | 20231211 | 192000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 7 | 20231211 | 191900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 8 | 20231211 | 191800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 9 | 20231211 | 191700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 10 | 20231211 | 191600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 11 | 20231211 | 191500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 12 | 20231211 | 191400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 13 | 20231211 | 191300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 14 | 20231211 | 191200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 15 | 20231211 | 191100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 16 | 20231211 | 191000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 17 | 20231211 | 190900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 18 | 20231211 | 190800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 19 | 20231211 | 190700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 20 | 20231211 | 190600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 21 | 20231211 | 190500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 22 | 20231211 | 190400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 23 | 20231211 | 190300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 24 | 20231211 | 190200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 25 | 20231211 | 190100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 26 | 20231211 | 190000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 27 | 20231211 | 185900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 28 | 20231211 | 185800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 29 | 20231211 | 185700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 30 | 20231211 | 185600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 31 | 20231211 | 185500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 32 | 20231211 | 185400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 2638 |
| 33 | 20231211 | 185300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 34 | 20231211 | 185200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 35 | 20231211 | 185100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 36 | 20231211 | 185000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 37 | 20231211 | 184900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 38 | 20231211 | 184800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 39 | 20231211 | 184700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 40 | 20231211 | 184600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 41 | 20231211 | 184500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 42 | 20231211 | 184400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 43 | 20231211 | 184300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 44 | 20231211 | 184200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 45 | 20231211 | 184100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 46 | 20231211 | 184000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 47 | 20231211 | 183900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 48 | 20231211 | 183800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 49 | 20231211 | 183700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 50 | 20231211 | 183600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 51 | 20231211 | 183500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 52 | 20231211 | 183400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 53 | 20231211 | 183300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 54 | 20231211 | 183200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 55 | 20231211 | 183100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 56 | 20231211 | 183000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 57 | 20231211 | 182900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 58 | 20231211 | 182800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 59 | 20231211 | 182700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 60 | 20231211 | 182600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 61 | 20231211 | 182500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 62 | 20231211 | 182400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 2638 |
| 63 | 20231211 | 182300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 64 | 20231211 | 182200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 65 | 20231211 | 182100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 66 | 20231211 | 182000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 67 | 20231211 | 181900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 68 | 20231211 | 181800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 69 | 20231211 | 181700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 70 | 20231211 | 181600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 71 | 20231211 | 181500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 72 | 20231211 | 181400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 73 | 20231211 | 181300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 74 | 20231211 | 181200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 75 | 20231211 | 181100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 76 | 20231211 | 181000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 77 | 20231211 | 180900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 78 | 20231211 | 180800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 79 | 20231211 | 180700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 80 | 20231211 | 180600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 81 | 20231211 | 180500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 82 | 20231211 | 180400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 83 | 20231211 | 180300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 84 | 20231211 | 180200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 85 | 20231211 | 180100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 86 | 20231211 | 180000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 87 | 20231211 | 175900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 88 | 20231211 | 175800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 89 | 20231211 | 175700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 90 | 20231211 | 175600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 91 | 20231211 | 175500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 92 | 20231211 | 175400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 2638 |
| 93 | 20231211 | 175300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 94 | 20231211 | 175200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 95 | 20231211 | 175100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 96 | 20231211 | 175000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 97 | 20231211 | 174900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 98 | 20231211 | 174800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 99 | 20231211 | 174700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 100 | 20231211 | 174600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 101 | 20231211 | 174500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 102 | 20231211 | 174400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 103 | 20231211 | 174300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 104 | 20231211 | 174200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 105 | 20231211 | 174100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 106 | 20231211 | 174000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 107 | 20231211 | 173900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 108 | 20231211 | 173800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 109 | 20231211 | 173700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 110 | 20231211 | 173600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 111 | 20231211 | 173500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 112 | 20231211 | 173400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 113 | 20231211 | 173300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 114 | 20231211 | 173200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 115 | 20231211 | 173100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 116 | 20231211 | 173000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 117 | 20231211 | 172900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 118 | 20231211 | 172800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 119 | 20231211 | 172700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 120 | 20231211 | 172600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 121 | 20231211 | 172500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 122 | 20231211 | 172400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 2638 |
| 123 | 20231211 | 172300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 124 | 20231211 | 172200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 125 | 20231211 | 172100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 126 | 20231211 | 172000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 127 | 20231211 | 171900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 128 | 20231211 | 171800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 129 | 20231211 | 171700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 130 | 20231211 | 171600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 131 | 20231211 | 171500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 132 | 20231211 | 171400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 133 | 20231211 | 171300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 134 | 20231211 | 171200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 135 | 20231211 | 171100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 136 | 20231211 | 171000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 137 | 20231211 | 170900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 138 | 20231211 | 170800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 139 | 20231211 | 170700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 140 | 20231211 | 170600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 141 | 20231211 | 170500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 142 | 20231211 | 170400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 143 | 20231211 | 170300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 144 | 20231211 | 170200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 145 | 20231211 | 170100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 146 | 20231211 | 170000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 147 | 20231211 | 165900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 148 | 20231211 | 165800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 149 | 20231211 | 165700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 150 | 20231211 | 165600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 151 | 20231211 | 165500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 152 | 20231211 | 165400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 2638 |
| 153 | 20231211 | 165300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 154 | 20231211 | 165200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 155 | 20231211 | 165100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 156 | 20231211 | 165000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 157 | 20231211 | 164900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 158 | 20231211 | 164800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 159 | 20231211 | 164700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 160 | 20231211 | 164600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 161 | 20231211 | 164500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 162 | 20231211 | 164400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 163 | 20231211 | 164300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 164 | 20231211 | 164200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 165 | 20231211 | 164100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 166 | 20231211 | 164000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 167 | 20231211 | 163900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 168 | 20231211 | 163800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 169 | 20231211 | 163700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 170 | 20231211 | 163600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 171 | 20231211 | 163500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 172 | 20231211 | 163400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 173 | 20231211 | 163300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 174 | 20231211 | 163200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 175 | 20231211 | 163100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 176 | 20231211 | 163000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 177 | 20231211 | 162900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 178 | 20231211 | 162800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 179 | 20231211 | 162700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 180 | 20231211 | 162600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 181 | 20231211 | 162500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 182 | 20231211 | 162400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 2638 |
| 183 | 20231211 | 162300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 184 | 20231211 | 162200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 185 | 20231211 | 162100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 186 | 20231211 | 162000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 187 | 20231211 | 161900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 188 | 20231211 | 161800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 189 | 20231211 | 161700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 190 | 20231211 | 161600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 191 | 20231211 | 161500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 192 | 20231211 | 161400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 193 | 20231211 | 161300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 194 | 20231211 | 161200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 195 | 20231211 | 161100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 196 | 20231211 | 161000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 197 | 20231211 | 160900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 198 | 20231211 | 160800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 199 | 20231211 | 160700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 200 | 20231211 | 160600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 201 | 20231211 | 160500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 202 | 20231211 | 160400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 203 | 20231211 | 160300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 204 | 20231211 | 160200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 205 | 20231211 | 160100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 206 | 20231211 | 160000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 207 | 20231211 | 155900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 208 | 20231211 | 155800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 209 | 20231211 | 155700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 210 | 20231211 | 155600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 211 | 20231211 | 155500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 212 | 20231211 | 155400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 2638 |
| 213 | 20231211 | 155300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 214 | 20231211 | 155200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 215 | 20231211 | 155100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 216 | 20231211 | 155000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 217 | 20231211 | 154900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 218 | 20231211 | 154800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 219 | 20231211 | 154700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 220 | 20231211 | 154600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 221 | 20231211 | 154500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 222 | 20231211 | 154400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 223 | 20231211 | 154300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 224 | 20231211 | 154200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 225 | 20231211 | 154100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 226 | 20231211 | 154000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 227 | 20231211 | 153900 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 228 | 20231211 | 153800 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 229 | 20231211 | 153700 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 230 | 20231211 | 153600 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 231 | 20231211 | 153500 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 232 | 20231211 | 153400 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 233 | 20231211 | 153300 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 234 | 20231211 | 153200 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 235 | 20231211 | 153100 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 0 |
| 236 | 20231211 | 153000 | 2262672950 | 7510 | 7510 | 7510 | 7510 | 2638 |
| 237 | 20231211 | 152900 | 2242861570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 238 | 20231211 | 152800 | 2242861570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 239 | 20231211 | 152700 | 2242861570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 240 | 20231211 | 152600 | 2242861570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 241 | 20231211 | 152500 | 2242861570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 242 | 20231211 | 152400 | 2242861570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 243 | 20231211 | 152300 | 2242861570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 244 | 20231211 | 152200 | 2242861570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 245 | 20231211 | 152100 | 2242861570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 246 | 20231211 | 152000 | 2242861570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 247 | 20231211 | 151900 | 2242861570 | 7490 | 7510 | 7510 | 7490 | 229 |
| 248 | 20231211 | 151800 | 2241142290 | 7500 | 7510 | 7510 | 7500 | 113 |
| 249 | 20231211 | 151700 | 2240294780 | 7500 | 7480 | 7510 | 7480 | 470 |
| 250 | 20231211 | 151600 | 2236772970 | 7480 | 7500 | 7500 | 7480 | 934 |
| 251 | 20231211 | 151500 | 2229772690 | 7500 | 7530 | 7530 | 7500 | 900 |
| 252 | 20231211 | 151400 | 2223015020 | 7530 | 7520 | 7530 | 7520 | 164 |
| 253 | 20231211 | 151300 | 2221780150 | 7490 | 7510 | 7550 | 7490 | 5901 |
| 254 | 20231211 | 151200 | 2177326840 | 7510 | 7490 | 7510 | 7490 | 1002 |
| 255 | 20231211 | 151100 | 2169812140 | 7500 | 7490 | 7500 | 7480 | 602 |
| 256 | 20231211 | 151000 | 2165302830 | 7480 | 7490 | 7490 | 7480 | 2135 |
| 257 | 20231211 | 150900 | 2149330490 | 7500 | 7500 | 7500 | 7500 | 321 |
| 258 | 20231211 | 150800 | 2146922990 | 7510 | 7510 | 7520 | 7510 | 747 |
| 259 | 20231211 | 150700 | 2141312050 | 7500 | 7490 | 7500 | 7490 | 224 |
| 260 | 20231211 | 150600 | 2139633680 | 7510 | 7510 | 7510 | 7510 | 133 |
| 261 | 20231211 | 150500 | 2138634850 | 7500 | 7510 | 7510 | 7500 | 31 |
| 262 | 20231211 | 150400 | 2138402300 | 7510 | 7490 | 7510 | 7490 | 683 |
| 263 | 20231211 | 150300 | 2133283970 | 7490 | 7480 | 7490 | 7480 | 402 |
| 264 | 20231211 | 150200 | 2130276510 | 7490 | 7490 | 7490 | 7490 | 588 |
| 265 | 20231211 | 150100 | 2125872390 | 7490 | 7500 | 7500 | 7490 | 678 |
| 266 | 20231211 | 150000 | 2120793990 | 7500 | 7520 | 7520 | 7500 | 1007 |
| 267 | 20231211 | 145900 | 2113232110 | 7520 | 7490 | 7520 | 7490 | 3662 |
| 268 | 20231211 | 145800 | 2085712640 | 7490 | 7480 | 7500 | 7480 | 6032 |
| 269 | 20231211 | 145700 | 2040494990 | 7470 | 7470 | 7470 | 7470 | 640 |
| 270 | 20231211 | 145600 | 2035714190 | 7470 | 7470 | 7470 | 7470 | 402 |
| 271 | 20231211 | 145500 | 2032711250 | 7480 | 7470 | 7480 | 7470 | 1351 |
| 272 | 20231211 | 145400 | 2022619270 | 7470 | 7480 | 7480 | 7470 | 41 |
| 273 | 20231211 | 145300 | 2022312990 | 7480 | 7480 | 7480 | 7480 | 180 |
| 274 | 20231211 | 145200 | 2020966590 | 7480 | 7480 | 7480 | 7480 | 165 |
| 275 | 20231211 | 145100 | 2019732390 | 7470 | 7490 | 7490 | 7470 | 1128 |
| 276 | 20231211 | 145000 | 2011306130 | 7490 | 7490 | 7490 | 7490 | 912 |
| 277 | 20231211 | 144900 | 2004475250 | 7480 | 7490 | 7490 | 7480 | 429 |
| 278 | 20231211 | 144800 | 2001265830 | 7500 | 7500 | 7500 | 7500 | 128 |
| 279 | 20231211 | 144700 | 2000305830 | 7500 | 7500 | 7500 | 7500 | 115 |
| 280 | 20231211 | 144600 | 1999443330 | 7490 | 7500 | 7500 | 7490 | 327 |
| 281 | 20231211 | 144500 | 1996992270 | 7500 | 7480 | 7500 | 7480 | 595 |
| 282 | 20231211 | 144400 | 1992540110 | 7480 | 7480 | 7480 | 7480 | 176 |
| 283 | 20231211 | 144300 | 1991223630 | 7480 | 7460 | 7480 | 7450 | 42 |
| 284 | 20231211 | 144200 | 1990910380 | 7470 | 7470 | 7480 | 7470 | 1909 |
| 285 | 20231211 | 144100 | 1976646860 | 7470 | 7470 | 7470 | 7470 | 32 |
| 286 | 20231211 | 144000 | 1976407820 | 7480 | 7470 | 7480 | 7470 | 413 |
| 287 | 20231211 | 143900 | 1973320710 | 7470 | 7480 | 7480 | 7470 | 172 |
| 288 | 20231211 | 143800 | 1972034870 | 7480 | 7480 | 7480 | 7480 | 1 |
| 289 | 20231211 | 143700 | 1972027390 | 7470 | 7460 | 7470 | 7460 | 1213 |
| 290 | 20231211 | 143600 | 1962968300 | 7450 | 7450 | 7460 | 7450 | 671 |
| 291 | 20231211 | 143500 | 1957969170 | 7450 | 7450 | 7450 | 7450 | 270 |
| 292 | 20231211 | 143400 | 1955957670 | 7460 | 7460 | 7460 | 7460 | 3438 |
| 293 | 20231211 | 143300 | 1930310190 | 7460 | 7480 | 7480 | 7460 | 76 |
| 294 | 20231211 | 143200 | 1929743210 | 7460 | 7460 | 7460 | 7460 | 10 |
| 295 | 20231211 | 143100 | 1929668610 | 7460 | 7460 | 7460 | 7460 | 3 |
| 296 | 20231211 | 143000 | 1929646230 | 7460 | 7480 | 7480 | 7460 | 352 |
| 297 | 20231211 | 142900 | 1927020140 | 7460 | 7460 | 7470 | 7460 | 228 |
| 298 | 20231211 | 142800 | 1925317260 | 7460 | 7460 | 7460 | 7460 | 2 |
| 299 | 20231211 | 142700 | 1925302340 | 7460 | 7460 | 7460 | 7450 | 205 |
| 300 | 20231211 | 142600 | 1923773520 | 7490 | 7480 | 7490 | 7460 | 459 |
| 301 | 20231211 | 142500 | 1920339080 | 7490 | 7460 | 7490 | 7460 | 178 |
| 302 | 20231211 | 142400 | 1919009940 | 7460 | 7470 | 7470 | 7460 | 1833 |
| 303 | 20231211 | 142300 | 1905325240 | 7470 | 7470 | 7490 | 7470 | 363 |
| 304 | 20231211 | 142200 | 1902611630 | 7490 | 7490 | 7490 | 7490 | 100 |
| 305 | 20231211 | 142100 | 1901862630 | 7480 | 7470 | 7480 | 7470 | 11 |
| 306 | 20231211 | 142000 | 1901780360 | 7470 | 7490 | 7490 | 7470 | 458 |
| 307 | 20231211 | 141900 | 1898351420 | 7490 | 7490 | 7490 | 7480 | 3008 |
| 308 | 20231211 | 141800 | 1875843650 | 7500 | 7500 | 7500 | 7500 | 11 |
| 309 | 20231211 | 141700 | 1875761150 | 7490 | 7500 | 7500 | 7490 | 878 |
| 310 | 20231211 | 141600 | 1869179830 | 7510 | 7510 | 7520 | 7510 | 135 |
| 311 | 20231211 | 141500 | 1868164980 | 7510 | 7500 | 7510 | 7500 | 233 |
| 312 | 20231211 | 141400 | 1866415980 | 7490 | 7500 | 7500 | 7490 | 342 |
| 313 | 20231211 | 141300 | 1863853070 | 7500 | 7500 | 7500 | 7500 | 1000 |
| 314 | 20231211 | 141200 | 1856353070 | 7480 | 7500 | 7500 | 7480 | 457 |
| 315 | 20231211 | 141100 | 1852925830 | 7500 | 7500 | 7500 | 7480 | 692 |
| 316 | 20231211 | 141000 | 1847740850 | 7510 | 7510 | 7510 | 7510 | 411 |
| 317 | 20231211 | 140900 | 1844654240 | 7500 | 7470 | 7500 | 7460 | 593 |
| 318 | 20231211 | 140800 | 1840220310 | 7470 | 7520 | 7520 | 7470 | 1829 |
| 319 | 20231211 | 140700 | 1826484490 | 7520 | 7510 | 7520 | 7500 | 4645 |
| 320 | 20231211 | 140600 | 1791564500 | 7520 | 7480 | 7520 | 7480 | 3000 |
| 321 | 20231211 | 140500 | 1769033960 | 7480 | 7470 | 7480 | 7450 | 1079 |
| 322 | 20231211 | 140400 | 1760980470 | 7490 | 7460 | 7490 | 7450 | 885 |
| 323 | 20231211 | 140300 | 1754378120 | 7460 | 7490 | 7490 | 7460 | 1891 |
| 324 | 20231211 | 140200 | 1740243990 | 7490 | 7500 | 7520 | 7490 | 2813 |
| 325 | 20231211 | 140100 | 1719136640 | 7500 | 7510 | 7530 | 7490 | 5095 |
| 326 | 20231211 | 140000 | 1680858580 | 7490 | 7520 | 7530 | 7490 | 7007 |
| 327 | 20231211 | 135900 | 1628228810 | 7540 | 7480 | 7560 | 7480 | 50431 |
| 328 | 20231211 | 135800 | 1249476860 | 7470 | 7470 | 7480 | 7470 | 3400 |
| 329 | 20231211 | 135700 | 1224060650 | 7470 | 7470 | 7470 | 7460 | 1146 |
| 330 | 20231211 | 135600 | 1215500050 | 7470 | 7460 | 7470 | 7450 | 162 |
| 331 | 20231211 | 135500 | 1214292370 | 7470 | 7450 | 7470 | 7450 | 1713 |
| 332 | 20231211 | 135400 | 1201516200 | 7440 | 7440 | 7440 | 7440 | 4 |
| 333 | 20231211 | 135300 | 1201486440 | 7440 | 7440 | 7440 | 7440 | 248 |
| 334 | 20231211 | 135200 | 1199641320 | 7440 | 7450 | 7450 | 7440 | 518 |
| 335 | 20231211 | 135100 | 1195784700 | 7450 | 7450 | 7450 | 7450 | 0 |
| 336 | 20231211 | 135000 | 1195784700 | 7450 | 7450 | 7450 | 7450 | 156 |
| 337 | 20231211 | 134900 | 1194622500 | 7450 | 7450 | 7450 | 7450 | 7 |
| 338 | 20231211 | 134800 | 1194570350 | 7450 | 7450 | 7450 | 7450 | 11 |
| 339 | 20231211 | 134700 | 1194488400 | 7450 | 7450 | 7450 | 7450 | 1 |
| 340 | 20231211 | 134600 | 1194480950 | 7440 | 7440 | 7440 | 7440 | 103 |
| 341 | 20231211 | 134500 | 1193714630 | 7440 | 7440 | 7440 | 7440 | 0 |
| 342 | 20231211 | 134400 | 1193714630 | 7440 | 7450 | 7450 | 7440 | 2 |
| 343 | 20231211 | 134300 | 1193699740 | 7450 | 7440 | 7450 | 7440 | 455 |
| 344 | 20231211 | 134200 | 1190310390 | 7440 | 7450 | 7450 | 7440 | 71 |
| 345 | 20231211 | 134100 | 1189781640 | 7450 | 7450 | 7450 | 7450 | 7 |
| 346 | 20231211 | 134000 | 1189729490 | 7440 | 7450 | 7450 | 7440 | 22 |
| 347 | 20231211 | 133900 | 1189565610 | 7450 | 7440 | 7450 | 7440 | 206 |
| 348 | 20231211 | 133800 | 1188030930 | 7440 | 7440 | 7440 | 7440 | 1001 |
| 349 | 20231211 | 133700 | 1180583490 | 7450 | 7450 | 7450 | 7450 | 6 |
| 350 | 20231211 | 133600 | 1180538790 | 7450 | 7450 | 7450 | 7450 | 0 |
| 351 | 20231211 | 133500 | 1180538790 | 7450 | 7450 | 7450 | 7450 | 137 |
| 352 | 20231211 | 133400 | 1179518140 | 7450 | 7440 | 7450 | 7440 | 974 |
| 353 | 20231211 | 133300 | 1172261880 | 7430 | 7430 | 7430 | 7430 | 1 |
| 354 | 20231211 | 133200 | 1172254450 | 7440 | 7440 | 7440 | 7440 | 13 |
| 355 | 20231211 | 133100 | 1172157730 | 7450 | 7450 | 7450 | 7450 | 0 |
| 356 | 20231211 | 133000 | 1172157730 | 7450 | 7450 | 7450 | 7450 | 1 |
| 357 | 20231211 | 132900 | 1172150280 | 7430 | 7430 | 7430 | 7430 | 176 |
| 358 | 20231211 | 132800 | 1170842600 | 7430 | 7430 | 7430 | 7430 | 99 |
| 359 | 20231211 | 132700 | 1170107030 | 7430 | 7430 | 7430 | 7430 | 91 |
| 360 | 20231211 | 132600 | 1169430900 | 7430 | 7420 | 7430 | 7410 | 1628 |
| 361 | 20231211 | 132500 | 1157359850 | 7440 | 7450 | 7450 | 7410 | 2216 |
| 362 | 20231211 | 132400 | 1140911570 | 7440 | 7440 | 7440 | 7440 | 48 |
| 363 | 20231211 | 132300 | 1140554450 | 7440 | 7440 | 7440 | 7440 | 104 |
| 364 | 20231211 | 132200 | 1139780690 | 7430 | 7440 | 7440 | 7430 | 239 |
| 365 | 20231211 | 132100 | 1138003860 | 7440 | 7440 | 7440 | 7440 | 25 |
| 366 | 20231211 | 132000 | 1137817860 | 7440 | 7430 | 7440 | 7430 | 855 |
| 367 | 20231211 | 131900 | 1131456770 | 7430 | 7430 | 7430 | 7430 | 83 |
| 368 | 20231211 | 131800 | 1130840080 | 7430 | 7430 | 7430 | 7430 | 0 |
| 369 | 20231211 | 131700 | 1130840080 | 7430 | 7430 | 7430 | 7430 | 111 |
| 370 | 20231211 | 131600 | 1130015350 | 7430 | 7430 | 7430 | 7430 | 0 |
| 371 | 20231211 | 131500 | 1130015350 | 7430 | 7430 | 7430 | 7430 | 0 |
| 372 | 20231211 | 131400 | 1130015350 | 7430 | 7430 | 7430 | 7430 | 1 |
| 373 | 20231211 | 131300 | 1130007920 | 7410 | 7420 | 7420 | 7410 | 102 |
| 374 | 20231211 | 131200 | 1129252070 | 7420 | 7430 | 7430 | 7420 | 19 |
| 375 | 20231211 | 131100 | 1129111040 | 7430 | 7430 | 7430 | 7430 | 0 |
| 376 | 20231211 | 131000 | 1129111040 | 7430 | 7430 | 7430 | 7430 | 0 |
| 377 | 20231211 | 130900 | 1129111040 | 7430 | 7430 | 7430 | 7430 | 10 |
| 378 | 20231211 | 130800 | 1129036740 | 7430 | 7430 | 7430 | 7430 | 10 |
| 379 | 20231211 | 130700 | 1128962440 | 7430 | 7430 | 7430 | 7430 | 0 |
| 380 | 20231211 | 130600 | 1128962440 | 7430 | 7430 | 7430 | 7430 | 300 |
| 381 | 20231211 | 130500 | 1126733440 | 7430 | 7430 | 7430 | 7430 | 0 |
| 382 | 20231211 | 130400 | 1126733440 | 7430 | 7430 | 7430 | 7430 | 1 |
| 383 | 20231211 | 130300 | 1126726010 | 7410 | 7410 | 7410 | 7410 | 0 |
| 384 | 20231211 | 130200 | 1126726010 | 7410 | 7420 | 7420 | 7410 | 867 |
| 385 | 20231211 | 130100 | 1120294710 | 7430 | 7430 | 7430 | 7430 | 0 |
| 386 | 20231211 | 130000 | 1120294710 | 7430 | 7420 | 7430 | 7420 | 85 |
| 387 | 20231211 | 125900 | 1119663260 | 7430 | 7430 | 7430 | 7430 | 4 |
| 388 | 20231211 | 125800 | 1119633540 | 7420 | 7420 | 7420 | 7420 | 50 |
| 389 | 20231211 | 125700 | 1119262540 | 7410 | 7410 | 7410 | 7410 | 0 |
| 390 | 20231211 | 125600 | 1119262540 | 7410 | 7410 | 7410 | 7410 | 0 |
| 391 | 20231211 | 125500 | 1119262540 | 7410 | 7430 | 7430 | 7410 | 3385 |
| 392 | 20231211 | 125400 | 1094169860 | 7420 | 7420 | 7420 | 7420 | 0 |
| 393 | 20231211 | 125300 | 1094169860 | 7420 | 7420 | 7420 | 7420 | 0 |
| 394 | 20231211 | 125200 | 1094169860 | 7420 | 7420 | 7420 | 7420 | 0 |
| 395 | 20231211 | 125100 | 1094169860 | 7420 | 7430 | 7430 | 7420 | 250 |
| 396 | 20231211 | 125000 | 1092314410 | 7440 | 7430 | 7440 | 7430 | 143 |
| 397 | 20231211 | 124900 | 1091251490 | 7430 | 7430 | 7430 | 7430 | 15 |
| 398 | 20231211 | 124800 | 1091140040 | 7430 | 7430 | 7430 | 7430 | 0 |
| 399 | 20231211 | 124700 | 1091140040 | 7430 | 7430 | 7430 | 7430 | 130 |
| 400 | 20231211 | 124600 | 1090174140 | 7430 | 7430 | 7430 | 7430 | 0 |
| 401 | 20231211 | 124500 | 1090174140 | 7430 | 7430 | 7430 | 7430 | 520 |
| 402 | 20231211 | 124400 | 1086310540 | 7430 | 7420 | 7430 | 7420 | 104 |
| 403 | 20231211 | 124300 | 1085537920 | 7430 | 7430 | 7430 | 7430 | 72 |
| 404 | 20231211 | 124200 | 1085002960 | 7430 | 7430 | 7430 | 7430 | 0 |
| 405 | 20231211 | 124100 | 1085002960 | 7430 | 7430 | 7430 | 7430 | 0 |
| 406 | 20231211 | 124000 | 1085002960 | 7430 | 7430 | 7430 | 7430 | 5 |
| 407 | 20231211 | 123900 | 1084965810 | 7430 | 7430 | 7430 | 7430 | 0 |
| 408 | 20231211 | 123800 | 1084965810 | 7430 | 7420 | 7430 | 7410 | 201 |
| 409 | 20231211 | 123700 | 1083476360 | 7420 | 7420 | 7420 | 7420 | 0 |
| 410 | 20231211 | 123600 | 1083476360 | 7420 | 7420 | 7420 | 7410 | 21 |
| 411 | 20231211 | 123500 | 1083320550 | 7420 | 7430 | 7430 | 7420 | 118 |
| 412 | 20231211 | 123400 | 1082444810 | 7430 | 7430 | 7430 | 7420 | 102 |
| 413 | 20231211 | 123300 | 1081687840 | 7430 | 7420 | 7430 | 7420 | 6 |
| 414 | 20231211 | 123200 | 1081643310 | 7420 | 7430 | 7430 | 7420 | 747 |
| 415 | 20231211 | 123100 | 1076099120 | 7430 | 7430 | 7430 | 7430 | 0 |
| 416 | 20231211 | 123000 | 1076099120 | 7430 | 7430 | 7430 | 7430 | 50 |
| 417 | 20231211 | 122900 | 1075727620 | 7420 | 7430 | 7430 | 7420 | 104 |
| 418 | 20231211 | 122800 | 1074955270 | 7430 | 7430 | 7430 | 7430 | 20 |
| 419 | 20231211 | 122700 | 1074806670 | 7430 | 7440 | 7440 | 7430 | 68 |
| 420 | 20231211 | 122600 | 1074301330 | 7440 | 7440 | 7440 | 7440 | 95 |
| 421 | 20231211 | 122500 | 1073594530 | 7440 | 7440 | 7440 | 7440 | 10 |
| 422 | 20231211 | 122400 | 1073520130 | 7440 | 7440 | 7440 | 7440 | 89 |
| 423 | 20231211 | 122300 | 1072857970 | 7430 | 7430 | 7430 | 7430 | 1 |
| 424 | 20231211 | 122200 | 1072850540 | 7430 | 7430 | 7430 | 7430 | 0 |
| 425 | 20231211 | 122100 | 1072850540 | 7430 | 7430 | 7430 | 7420 | 665 |
| 426 | 20231211 | 122000 | 1067911230 | 7430 | 7430 | 7430 | 7430 | 0 |
| 427 | 20231211 | 121900 | 1067911230 | 7430 | 7430 | 7430 | 7430 | 0 |
| 428 | 20231211 | 121800 | 1067911230 | 7430 | 7430 | 7430 | 7430 | 5 |
| 429 | 20231211 | 121700 | 1067874080 | 7430 | 7430 | 7430 | 7430 | 32 |
| 430 | 20231211 | 121600 | 1067636320 | 7420 | 7420 | 7420 | 7420 | 666 |
| 431 | 20231211 | 121500 | 1062694600 | 7430 | 7430 | 7430 | 7420 | 99 |
| 432 | 20231211 | 121400 | 1061959740 | 7430 | 7430 | 7430 | 7430 | 13 |
| 433 | 20231211 | 121300 | 1061863150 | 7420 | 7420 | 7420 | 7420 | 1094 |
| 434 | 20231211 | 121200 | 1053745670 | 7420 | 7420 | 7420 | 7420 | 218 |
| 435 | 20231211 | 121100 | 1052128110 | 7420 | 7420 | 7420 | 7420 | 0 |
| 436 | 20231211 | 121000 | 1052128110 | 7420 | 7430 | 7430 | 7420 | 1301 |
| 437 | 20231211 | 120900 | 1042467040 | 7440 | 7440 | 7440 | 7440 | 2456 |
| 438 | 20231211 | 120800 | 1024194400 | 7450 | 7450 | 7450 | 7450 | 7 |
| 439 | 20231211 | 120700 | 1024142250 | 7450 | 7450 | 7450 | 7450 | 272 |
| 440 | 20231211 | 120600 | 1022115850 | 7450 | 7450 | 7450 | 7450 | 304 |
| 441 | 20231211 | 120500 | 1019851050 | 7440 | 7450 | 7450 | 7440 | 664 |
| 442 | 20231211 | 120400 | 1014906250 | 7450 | 7450 | 7450 | 7450 | 500 |
| 443 | 20231211 | 120300 | 1011181250 | 7450 | 7450 | 7450 | 7450 | 411 |
| 444 | 20231211 | 120200 | 1008119300 | 7450 | 7450 | 7450 | 7450 | 1069 |
| 445 | 20231211 | 120100 | 1000155250 | 7440 | 7440 | 7440 | 7440 | 221 |
| 446 | 20231211 | 120000 | 998511010 | 7450 | 7450 | 7450 | 7450 | 50 |
| 447 | 20231211 | 115900 | 998138510 | 7440 | 7440 | 7440 | 7440 | 276 |
| 448 | 20231211 | 115800 | 996085070 | 7440 | 7450 | 7450 | 7440 | 500 |
| 449 | 20231211 | 115700 | 992362070 | 7440 | 7440 | 7440 | 7440 | 162 |
| 450 | 20231211 | 115600 | 991156790 | 7440 | 7440 | 7440 | 7440 | 238 |
| 451 | 20231211 | 115500 | 989386070 | 7440 | 7440 | 7440 | 7440 | 2 |
| 452 | 20231211 | 115400 | 989371190 | 7440 | 7440 | 7440 | 7440 | 4 |
| 453 | 20231211 | 115300 | 989341430 | 7440 | 7440 | 7440 | 7440 | 300 |
| 454 | 20231211 | 115200 | 987109430 | 7450 | 7450 | 7450 | 7450 | 0 |
| 455 | 20231211 | 115100 | 987109430 | 7450 | 7450 | 7450 | 7450 | 410 |
| 456 | 20231211 | 115000 | 984054930 | 7450 | 7450 | 7450 | 7450 | 0 |
| 457 | 20231211 | 114900 | 984054930 | 7450 | 7450 | 7450 | 7450 | 1 |
| 458 | 20231211 | 114800 | 984047480 | 7440 | 7440 | 7440 | 7440 | 0 |
| 459 | 20231211 | 114700 | 984047480 | 7440 | 7440 | 7440 | 7440 | 510 |
| 460 | 20231211 | 114600 | 980253080 | 7450 | 7450 | 7450 | 7450 | 0 |
| 461 | 20231211 | 114500 | 980253080 | 7450 | 7460 | 7460 | 7450 | 380 |
| 462 | 20231211 | 114400 | 977421060 | 7460 | 7460 | 7460 | 7460 | 603 |
| 463 | 20231211 | 114300 | 972922680 | 7460 | 7460 | 7460 | 7460 | 113 |
| 464 | 20231211 | 114200 | 972079700 | 7460 | 7460 | 7460 | 7460 | 0 |
| 465 | 20231211 | 114100 | 972079700 | 7460 | 7460 | 7460 | 7460 | 330 |
| 466 | 20231211 | 114000 | 969617900 | 7450 | 7450 | 7450 | 7450 | 100 |
| 467 | 20231211 | 113900 | 968872900 | 7440 | 7440 | 7440 | 7440 | 50 |
| 468 | 20231211 | 113800 | 968500900 | 7440 | 7440 | 7440 | 7440 | 6 |
| 469 | 20231211 | 113700 | 968456260 | 7440 | 7440 | 7440 | 7440 | 622 |
| 470 | 20231211 | 113600 | 963828580 | 7450 | 7450 | 7450 | 7450 | 185 |
| 471 | 20231211 | 113500 | 962450330 | 7460 | 7470 | 7470 | 7460 | 1886 |
| 472 | 20231211 | 113400 | 948363760 | 7470 | 7470 | 7480 | 7460 | 819 |
| 473 | 20231211 | 113300 | 942247430 | 7470 | 7460 | 7470 | 7460 | 200 |
| 474 | 20231211 | 113200 | 940753530 | 7450 | 7450 | 7450 | 7450 | 0 |
| 475 | 20231211 | 113100 | 940753530 | 7450 | 7450 | 7450 | 7450 | 0 |
| 476 | 20231211 | 113000 | 940753530 | 7450 | 7450 | 7450 | 7450 | 0 |
| 477 | 20231211 | 112900 | 940753530 | 7450 | 7440 | 7450 | 7440 | 286 |
| 478 | 20231211 | 112800 | 938622930 | 7440 | 7440 | 7440 | 7440 | 0 |
| 479 | 20231211 | 112700 | 938622930 | 7440 | 7440 | 7440 | 7440 | 33 |
| 480 | 20231211 | 112600 | 938377410 | 7440 | 7440 | 7440 | 7440 | 8 |
| 481 | 20231211 | 112500 | 938317890 | 7440 | 7440 | 7440 | 7440 | 0 |
| 482 | 20231211 | 112400 | 938317890 | 7440 | 7450 | 7460 | 7440 | 8 |
| 483 | 20231211 | 112300 | 938258340 | 7450 | 7460 | 7470 | 7450 | 883 |
| 484 | 20231211 | 112200 | 931675360 | 7450 | 7450 | 7450 | 7450 | 649 |
| 485 | 20231211 | 112100 | 926840310 | 7450 | 7450 | 7450 | 7450 | 1 |
| 486 | 20231211 | 112000 | 926832860 | 7450 | 7450 | 7450 | 7450 | 0 |
| 487 | 20231211 | 111900 | 926832860 | 7450 | 7450 | 7450 | 7450 | 171 |
| 488 | 20231211 | 111800 | 925558910 | 7440 | 7440 | 7440 | 7440 | 170 |
| 489 | 20231211 | 111700 | 924294110 | 7450 | 7450 | 7450 | 7440 | 1089 |
| 490 | 20231211 | 111600 | 916181830 | 7450 | 7450 | 7450 | 7450 | 6 |
| 491 | 20231211 | 111500 | 916137130 | 7450 | 7460 | 7460 | 7450 | 95 |
| 492 | 20231211 | 111400 | 915429110 | 7450 | 7450 | 7450 | 7450 | 1000 |
| 493 | 20231211 | 111300 | 907979110 | 7440 | 7440 | 7440 | 7440 | 1 |
| 494 | 20231211 | 111200 | 907971670 | 7450 | 7450 | 7450 | 7450 | 0 |
| 495 | 20231211 | 111100 | 907971670 | 7450 | 7450 | 7450 | 7450 | 120 |
| 496 | 20231211 | 111000 | 907077670 | 7450 | 7440 | 7450 | 7440 | 59 |
| 497 | 20231211 | 110900 | 906638700 | 7440 | 7440 | 7440 | 7440 | 0 |
| 498 | 20231211 | 110800 | 906638700 | 7440 | 7430 | 7440 | 7430 | 479 |
| 499 | 20231211 | 110700 | 903079260 | 7420 | 7430 | 7430 | 7420 | 25 |
| 500 | 20231211 | 110600 | 902893640 | 7420 | 7420 | 7420 | 7420 | 487 |
| 501 | 20231211 | 110500 | 899280100 | 7420 | 7440 | 7440 | 7420 | 412 |
| 502 | 20231211 | 110400 | 896221070 | 7450 | 7450 | 7450 | 7450 | 0 |
| 503 | 20231211 | 110300 | 896221070 | 7450 | 7440 | 7450 | 7430 | 1200 |
| 504 | 20231211 | 110200 | 887284630 | 7440 | 7440 | 7440 | 7440 | 0 |
| 505 | 20231211 | 110100 | 887284630 | 7440 | 7450 | 7450 | 7440 | 107 |
| 506 | 20231211 | 110000 | 886488470 | 7440 | 7440 | 7440 | 7440 | 89 |
| 507 | 20231211 | 105900 | 885826310 | 7430 | 7440 | 7450 | 7430 | 165 |
| 508 | 20231211 | 105800 | 884598700 | 7440 | 7450 | 7450 | 7440 | 246 |
| 509 | 20231211 | 105700 | 882766080 | 7480 | 7480 | 7480 | 7480 | 0 |
| 510 | 20231211 | 105600 | 882766080 | 7480 | 7480 | 7480 | 7480 | 0 |
| 511 | 20231211 | 105500 | 882766080 | 7480 | 7430 | 7480 | 7430 | 194 |
| 512 | 20231211 | 105400 | 881323550 | 7430 | 7440 | 7440 | 7420 | 1136 |
| 513 | 20231211 | 105300 | 872886740 | 7440 | 7440 | 7450 | 7440 | 163 |
| 514 | 20231211 | 105200 | 871673620 | 7450 | 7450 | 7450 | 7450 | 61 |
| 515 | 20231211 | 105100 | 871219170 | 7450 | 7450 | 7450 | 7450 | 157 |
| 516 | 20231211 | 105000 | 870049520 | 7440 | 7440 | 7450 | 7430 | 1500 |
| 517 | 20231211 | 104900 | 858889110 | 7440 | 7440 | 7440 | 7440 | 54 |
| 518 | 20231211 | 104800 | 858487350 | 7440 | 7450 | 7450 | 7440 | 102 |
| 519 | 20231211 | 104700 | 857727470 | 7450 | 7460 | 7460 | 7450 | 1712 |
| 520 | 20231211 | 104600 | 844968140 | 7460 | 7470 | 7470 | 7460 | 205 |
| 521 | 20231211 | 104500 | 843437360 | 7470 | 7470 | 7480 | 7470 | 1811 |
| 522 | 20231211 | 104400 | 829906190 | 7480 | 7480 | 7490 | 7480 | 1270 |
| 523 | 20231211 | 104300 | 820401690 | 7480 | 7480 | 7490 | 7470 | 1047 |
| 524 | 20231211 | 104200 | 812568230 | 7470 | 7480 | 7480 | 7460 | 628 |
| 525 | 20231211 | 104100 | 807876510 | 7480 | 7480 | 7490 | 7480 | 3924 |
| 526 | 20231211 | 104000 | 778503590 | 7480 | 7470 | 7480 | 7470 | 3712 |
| 527 | 20231211 | 103900 | 750745060 | 7470 | 7450 | 7470 | 7450 | 2586 |
| 528 | 20231211 | 103800 | 731440690 | 7460 | 7450 | 7460 | 7450 | 463 |
| 529 | 20231211 | 103700 | 727990670 | 7450 | 7450 | 7460 | 7440 | 5139 |
| 530 | 20231211 | 103600 | 689701460 | 7450 | 7430 | 7450 | 7430 | 3590 |
| 531 | 20231211 | 103500 | 663017720 | 7440 | 7450 | 7450 | 7440 | 2134 |
| 532 | 20231211 | 103400 | 647124950 | 7480 | 7410 | 7480 | 7410 | 18729 |
| 533 | 20231211 | 103300 | 507693110 | 7390 | 7390 | 7390 | 7390 | 80 |
| 534 | 20231211 | 103200 | 507101910 | 7390 | 7390 | 7390 | 7390 | 2 |
| 535 | 20231211 | 103100 | 507087130 | 7390 | 7410 | 7410 | 7390 | 2 |
| 536 | 20231211 | 103000 | 507072330 | 7400 | 7400 | 7400 | 7400 | 81 |
| 537 | 20231211 | 102900 | 506472930 | 7400 | 7400 | 7400 | 7400 | 0 |
| 538 | 20231211 | 102800 | 506472930 | 7400 | 7400 | 7400 | 7400 | 0 |
| 539 | 20231211 | 102700 | 506472930 | 7400 | 7400 | 7400 | 7400 | 678 |
| 540 | 20231211 | 102600 | 501455730 | 7400 | 7400 | 7400 | 7400 | 0 |
| 541 | 20231211 | 102500 | 501455730 | 7400 | 7400 | 7400 | 7400 | 30 |
| 542 | 20231211 | 102400 | 501233730 | 7400 | 7400 | 7400 | 7400 | 61 |
| 543 | 20231211 | 102300 | 500782330 | 7400 | 7400 | 7400 | 7400 | 115 |
| 544 | 20231211 | 102200 | 499931330 | 7400 | 7400 | 7400 | 7400 | 3 |
| 545 | 20231211 | 102100 | 499909130 | 7410 | 7390 | 7410 | 7390 | 121 |
| 546 | 20231211 | 102000 | 499014540 | 7400 | 7400 | 7400 | 7390 | 300 |
| 547 | 20231211 | 101900 | 496795040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 548 | 20231211 | 101800 | 496795040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 549 | 20231211 | 101700 | 496795040 | 7410 | 7410 | 7410 | 7410 | 1 |
| 550 | 20231211 | 101600 | 496787630 | 7400 | 7400 | 7400 | 7400 | 950 |
| 551 | 20231211 | 101500 | 489757630 | 7390 | 7400 | 7400 | 7380 | 3067 |
| 552 | 20231211 | 101400 | 467117220 | 7390 | 7390 | 7390 | 7390 | 31 |
| 553 | 20231211 | 101300 | 466888130 | 7390 | 7390 | 7390 | 7390 | 651 |
| 554 | 20231211 | 101200 | 462077240 | 7400 | 7400 | 7400 | 7400 | 5 |
| 555 | 20231211 | 101100 | 462040240 | 7400 | 7390 | 7400 | 7390 | 199 |
| 556 | 20231211 | 101000 | 460569000 | 7380 | 7380 | 7390 | 7380 | 1150 |
| 557 | 20231211 | 100900 | 452072350 | 7380 | 7390 | 7390 | 7380 | 1091 |
| 558 | 20231211 | 100800 | 444019960 | 7390 | 7390 | 7390 | 7390 | 50 |
| 559 | 20231211 | 100700 | 443650460 | 7390 | 7390 | 7390 | 7390 | 212 |
| 560 | 20231211 | 100600 | 442083780 | 7400 | 7400 | 7400 | 7400 | 612 |
| 561 | 20231211 | 100500 | 437554980 | 7400 | 7390 | 7400 | 7390 | 14 |
| 562 | 20231211 | 100400 | 437451430 | 7390 | 7390 | 7390 | 7390 | 11 |
| 563 | 20231211 | 100300 | 437370140 | 7390 | 7400 | 7400 | 7390 | 2000 |
| 564 | 20231211 | 100200 | 422585140 | 7400 | 7410 | 7410 | 7400 | 1150 |
| 565 | 20231211 | 100100 | 414072680 | 7400 | 7400 | 7400 | 7400 | 0 |
| 566 | 20231211 | 100000 | 414072680 | 7400 | 7400 | 7400 | 7390 | 270 |
| 567 | 20231211 | 095900 | 412075700 | 7400 | 7400 | 7400 | 7400 | 224 |
| 568 | 20231211 | 095800 | 410418100 | 7400 | 7400 | 7400 | 7400 | 167 |
| 569 | 20231211 | 095700 | 409182300 | 7410 | 7410 | 7410 | 7410 | 1 |
| 570 | 20231211 | 095600 | 409174890 | 7410 | 7410 | 7410 | 7410 | 56 |
| 571 | 20231211 | 095500 | 408759930 | 7400 | 7410 | 7410 | 7400 | 144 |
| 572 | 20231211 | 095400 | 407693490 | 7410 | 7410 | 7410 | 7410 | 0 |
| 573 | 20231211 | 095300 | 407693490 | 7410 | 7410 | 7410 | 7410 | 0 |
| 574 | 20231211 | 095200 | 407693490 | 7410 | 7410 | 7410 | 7410 | 320 |
| 575 | 20231211 | 095100 | 405322290 | 7410 | 7410 | 7410 | 7410 | 1095 |
| 576 | 20231211 | 095000 | 397208340 | 7410 | 7400 | 7410 | 7400 | 2536 |
| 577 | 20231211 | 094900 | 378428840 | 7390 | 7390 | 7390 | 7390 | 0 |
| 578 | 20231211 | 094800 | 378428840 | 7390 | 7390 | 7400 | 7390 | 57 |
| 579 | 20231211 | 094700 | 378007600 | 7400 | 7400 | 7400 | 7400 | 66 |
| 580 | 20231211 | 094600 | 377519200 | 7400 | 7400 | 7400 | 7400 | 350 |
| 581 | 20231211 | 094500 | 374929200 | 7400 | 7400 | 7410 | 7390 | 122 |
| 582 | 20231211 | 094400 | 374027200 | 7420 | 7410 | 7420 | 7410 | 398 |
| 583 | 20231211 | 094300 | 371076960 | 7410 | 7400 | 7410 | 7400 | 700 |
| 584 | 20231211 | 094200 | 365891960 | 7400 | 7410 | 7410 | 7400 | 20 |
| 585 | 20231211 | 094100 | 365743950 | 7390 | 7400 | 7410 | 7390 | 306 |
| 586 | 20231211 | 094000 | 363480540 | 7400 | 7400 | 7400 | 7400 | 123 |
| 587 | 20231211 | 093900 | 362570340 | 7400 | 7410 | 7410 | 7400 | 188 |
| 588 | 20231211 | 093800 | 361177630 | 7400 | 7410 | 7410 | 7400 | 45 |
| 589 | 20231211 | 093700 | 360844220 | 7410 | 7400 | 7410 | 7400 | 260 |
| 590 | 20231211 | 093600 | 358920180 | 7390 | 7390 | 7390 | 7370 | 1247 |
| 591 | 20231211 | 093500 | 349718180 | 7380 | 7390 | 7390 | 7380 | 1957 |
| 592 | 20231211 | 093400 | 335270590 | 7390 | 7390 | 7390 | 7390 | 0 |
| 593 | 20231211 | 093300 | 335270590 | 7390 | 7410 | 7410 | 7390 | 412 |
| 594 | 20231211 | 093200 | 332225050 | 7400 | 7400 | 7400 | 7400 | 27 |
| 595 | 20231211 | 093100 | 332025250 | 7400 | 7400 | 7400 | 7380 | 1323 |
| 596 | 20231211 | 093000 | 322240750 | 7410 | 7430 | 7430 | 7410 | 228 |
| 597 | 20231211 | 092900 | 320549510 | 7430 | 7400 | 7430 | 7400 | 4953 |
| 598 | 20231211 | 092800 | 283777730 | 7380 | 7380 | 7380 | 7380 | 137 |
| 599 | 20231211 | 092700 | 282766670 | 7380 | 7400 | 7400 | 7380 | 573 |
| 600 | 20231211 | 092600 | 278526900 | 7400 | 7400 | 7400 | 7400 | 116 |
| 601 | 20231211 | 092500 | 277668500 | 7420 | 7400 | 7420 | 7400 | 1313 |
| 602 | 20231211 | 092400 | 267943140 | 7390 | 7380 | 7390 | 7380 | 14 |
| 603 | 20231211 | 092300 | 267839690 | 7380 | 7390 | 7390 | 7380 | 8 |
| 604 | 20231211 | 092200 | 267780580 | 7390 | 7400 | 7400 | 7370 | 1389 |
| 605 | 20231211 | 092100 | 257532520 | 7400 | 7410 | 7410 | 7390 | 1572 |
| 606 | 20231211 | 092000 | 245900750 | 7420 | 7420 | 7420 | 7410 | 328 |
| 607 | 20231211 | 091900 | 243467130 | 7420 | 7410 | 7420 | 7410 | 463 |
| 608 | 20231211 | 091800 | 240031690 | 7420 | 7420 | 7420 | 7410 | 722 |
| 609 | 20231211 | 091700 | 234674470 | 7420 | 7420 | 7420 | 7420 | 173 |
| 610 | 20231211 | 091600 | 233390810 | 7410 | 7420 | 7420 | 7410 | 3277 |
| 611 | 20231211 | 091500 | 209094560 | 7420 | 7420 | 7420 | 7410 | 1157 |
| 612 | 20231211 | 091400 | 200509720 | 7420 | 7410 | 7430 | 7410 | 3072 |
| 613 | 20231211 | 091300 | 177719250 | 7410 | 7410 | 7420 | 7410 | 1634 |
| 614 | 20231211 | 091200 | 165611300 | 7410 | 7400 | 7410 | 7400 | 6155 |
| 615 | 20231211 | 091100 | 120014790 | 7390 | 7390 | 7390 | 7390 | 0 |
| 616 | 20231211 | 091000 | 120014790 | 7390 | 7390 | 7390 | 7380 | 2479 |
| 617 | 20231211 | 090900 | 101700210 | 7390 | 7390 | 7390 | 7390 | 791 |
| 618 | 20231211 | 090800 | 95854720 | 7390 | 7400 | 7410 | 7390 | 1963 |
| 619 | 20231211 | 090700 | 81328090 | 7390 | 7380 | 7400 | 7380 | 4562 |
| 620 | 20231211 | 090600 | 47601820 | 7390 | 7370 | 7390 | 7370 | 1696 |
| 621 | 20231211 | 090500 | 35099290 | 7360 | 7360 | 7360 | 7360 | 1342 |
| 622 | 20231211 | 090400 | 25222170 | 7360 | 7350 | 7360 | 7350 | 552 |
| 623 | 20231211 | 090300 | 21162550 | 7330 | 7330 | 7330 | 7330 | 2 |
| 624 | 20231211 | 090200 | 21147890 | 7360 | 7360 | 7360 | 7360 | 12 |
| 625 | 20231211 | 090100 | 21059570 | 7360 | 7320 | 7360 | 7320 | 581 |
| 626 | 20231211 | 090000 | 16791210 | 7330 | 7310 | 7330 | 7310 | 2297 |