31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 21392 |
| 3 | 20231207 | 192500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20231207 | 192400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20231207 | 192300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20231207 | 192200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20231207 | 192100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20231207 | 192000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20231207 | 191900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20231207 | 191800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20231207 | 191700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20231207 | 191600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20231207 | 191500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20231207 | 191400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20231207 | 191300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20231207 | 191200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20231207 | 191100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20231207 | 191000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20231207 | 190900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20231207 | 190800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20231207 | 190700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20231207 | 190600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20231207 | 190500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20231207 | 190400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20231207 | 190300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20231207 | 190200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20231207 | 190100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20231207 | 190000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20231207 | 185900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20231207 | 185800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20231207 | 185700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20231207 | 185600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 21392 |
| 33 | 20231207 | 185500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20231207 | 185400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20231207 | 185300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20231207 | 185200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20231207 | 185100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20231207 | 185000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20231207 | 184900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20231207 | 184800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20231207 | 184700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20231207 | 184600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20231207 | 184500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20231207 | 184400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20231207 | 184300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20231207 | 184200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20231207 | 184100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20231207 | 184000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20231207 | 183900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20231207 | 183800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20231207 | 183700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20231207 | 183600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20231207 | 183500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20231207 | 183400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20231207 | 183300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20231207 | 183200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20231207 | 183100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20231207 | 183000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20231207 | 182900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20231207 | 182800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20231207 | 182700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20231207 | 182600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 21392 |
| 63 | 20231207 | 182500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20231207 | 182400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20231207 | 182300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20231207 | 182200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20231207 | 182100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20231207 | 182000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20231207 | 181900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20231207 | 181800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20231207 | 181700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20231207 | 181600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20231207 | 181500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20231207 | 181400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20231207 | 181300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20231207 | 181200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20231207 | 181100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20231207 | 181000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20231207 | 180900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20231207 | 180800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20231207 | 180700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20231207 | 180600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20231207 | 180500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20231207 | 180400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20231207 | 180300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20231207 | 180200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20231207 | 180100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20231207 | 180000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20231207 | 175900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20231207 | 175800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20231207 | 175700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20231207 | 175600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 21392 |
| 93 | 20231207 | 175500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20231207 | 175400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20231207 | 175300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20231207 | 175200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20231207 | 175100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20231207 | 175000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20231207 | 174900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20231207 | 174800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20231207 | 174700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20231207 | 174600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20231207 | 174500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20231207 | 174400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20231207 | 174300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20231207 | 174200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20231207 | 174100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20231207 | 174000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20231207 | 173900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20231207 | 173800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20231207 | 173700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20231207 | 173600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20231207 | 173500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20231207 | 173400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20231207 | 173300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20231207 | 173200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20231207 | 173100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20231207 | 173000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20231207 | 172900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20231207 | 172800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20231207 | 172700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20231207 | 172600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 21392 |
| 123 | 20231207 | 172500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20231207 | 172400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20231207 | 172300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20231207 | 172200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20231207 | 172100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20231207 | 172000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20231207 | 171900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20231207 | 171800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20231207 | 171700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20231207 | 171600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20231207 | 171500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20231207 | 171400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20231207 | 171300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20231207 | 171200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20231207 | 171100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20231207 | 171000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20231207 | 170900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20231207 | 170800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20231207 | 170700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20231207 | 170600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20231207 | 170500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20231207 | 170400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20231207 | 170300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20231207 | 170200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20231207 | 170100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20231207 | 170000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20231207 | 165900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20231207 | 165800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20231207 | 165700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20231207 | 165600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 21392 |
| 153 | 20231207 | 165500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20231207 | 165400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20231207 | 165300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20231207 | 165200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20231207 | 165100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20231207 | 165000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20231207 | 164900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20231207 | 164800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20231207 | 164700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20231207 | 164600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20231207 | 164500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20231207 | 164400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20231207 | 164300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20231207 | 164200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20231207 | 164100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20231207 | 164000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20231207 | 163900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20231207 | 163800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20231207 | 163700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20231207 | 163600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20231207 | 163500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20231207 | 163400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20231207 | 163300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20231207 | 163200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20231207 | 163100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20231207 | 163000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20231207 | 162900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20231207 | 162800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20231207 | 162700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20231207 | 162600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 21392 |
| 183 | 20231207 | 162500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20231207 | 162400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20231207 | 162300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20231207 | 162200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20231207 | 162100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20231207 | 162000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20231207 | 161900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20231207 | 161800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 191 | 20231207 | 161700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 192 | 20231207 | 161600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 193 | 20231207 | 161500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 194 | 20231207 | 161400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 195 | 20231207 | 161300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 196 | 20231207 | 161200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 197 | 20231207 | 161100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 198 | 20231207 | 161000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 199 | 20231207 | 160900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 200 | 20231207 | 160800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 201 | 20231207 | 160700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 202 | 20231207 | 160600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 203 | 20231207 | 160500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 204 | 20231207 | 160400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 205 | 20231207 | 160300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 206 | 20231207 | 160200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 207 | 20231207 | 160100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 208 | 20231207 | 160000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 209 | 20231207 | 155900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 210 | 20231207 | 155800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 211 | 20231207 | 155700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 212 | 20231207 | 155600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 21392 |
| 213 | 20231207 | 155500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 214 | 20231207 | 155400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 215 | 20231207 | 155300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 216 | 20231207 | 155200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 217 | 20231207 | 155100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 218 | 20231207 | 155000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 219 | 20231207 | 154900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 220 | 20231207 | 154800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 221 | 20231207 | 154700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 222 | 20231207 | 154600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 223 | 20231207 | 154500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 224 | 20231207 | 154400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 225 | 20231207 | 154300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 226 | 20231207 | 154200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 227 | 20231207 | 154100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 228 | 20231207 | 154000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 229 | 20231207 | 153900 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 230 | 20231207 | 153800 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 231 | 20231207 | 153700 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 232 | 20231207 | 153600 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 233 | 20231207 | 153500 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 234 | 20231207 | 153400 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 235 | 20231207 | 153300 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 236 | 20231207 | 153200 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 237 | 20231207 | 153100 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 238 | 20231207 | 153000 | 3054753315 | 4435 | 4435 | 4435 | 4435 | 21392 |
| 239 | 20231207 | 152900 | 2959879795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 240 | 20231207 | 152800 | 2959879795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 241 | 20231207 | 152700 | 2959879795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 242 | 20231207 | 152600 | 2959879795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 243 | 20231207 | 152500 | 2959879795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 244 | 20231207 | 152400 | 2959879795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 245 | 20231207 | 152300 | 2959879795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 246 | 20231207 | 152200 | 2959879795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 247 | 20231207 | 152100 | 2959879795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 248 | 20231207 | 152000 | 2959879795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 249 | 20231207 | 151900 | 2959879795 | 4435 | 4445 | 4445 | 4435 | 5030 |
| 250 | 20231207 | 151800 | 2937544045 | 4445 | 4440 | 4445 | 4440 | 15 |
| 251 | 20231207 | 151700 | 2937477385 | 4440 | 4445 | 4445 | 4440 | 1744 |
| 252 | 20231207 | 151600 | 2929725855 | 4440 | 4440 | 4445 | 4440 | 1071 |
| 253 | 20231207 | 151500 | 2924970255 | 4445 | 4440 | 4445 | 4440 | 1364 |
| 254 | 20231207 | 151400 | 2918913535 | 4440 | 4430 | 4440 | 4430 | 4708 |
| 255 | 20231207 | 151300 | 2898026770 | 4435 | 4430 | 4435 | 4430 | 3423 |
| 256 | 20231207 | 151200 | 2882862870 | 4435 | 4435 | 4440 | 4435 | 1002 |
| 257 | 20231207 | 151100 | 2878418995 | 4440 | 4435 | 4440 | 4430 | 4772 |
| 258 | 20231207 | 151000 | 2857264535 | 4435 | 4435 | 4435 | 4430 | 9466 |
| 259 | 20231207 | 150900 | 2815284590 | 4440 | 4440 | 4440 | 4440 | 187 |
| 260 | 20231207 | 150800 | 2814454310 | 4440 | 4440 | 4440 | 4440 | 1622 |
| 261 | 20231207 | 150700 | 2807252630 | 4435 | 4440 | 4440 | 4435 | 4558 |
| 262 | 20231207 | 150600 | 2787017310 | 4445 | 4445 | 4445 | 4440 | 317 |
| 263 | 20231207 | 150500 | 2785608250 | 4445 | 4435 | 4445 | 4435 | 1879 |
| 264 | 20231207 | 150400 | 2777265490 | 4435 | 4445 | 4445 | 4435 | 3323 |
| 265 | 20231207 | 150300 | 2762512005 | 4445 | 4450 | 4450 | 4445 | 475 |
| 266 | 20231207 | 150200 | 2760398480 | 4450 | 4450 | 4450 | 4450 | 0 |
| 267 | 20231207 | 150100 | 2760398480 | 4450 | 4450 | 4455 | 4450 | 157 |
| 268 | 20231207 | 150000 | 2759699825 | 4450 | 4450 | 4450 | 4445 | 362 |
| 269 | 20231207 | 145900 | 2758088975 | 4455 | 4455 | 4455 | 4445 | 50 |
| 270 | 20231207 | 145800 | 2757866430 | 4455 | 4450 | 4455 | 4440 | 11059 |
| 271 | 20231207 | 145700 | 2708743420 | 4455 | 4455 | 4455 | 4450 | 529 |
| 272 | 20231207 | 145600 | 2706386825 | 4455 | 4455 | 4455 | 4455 | 17 |
| 273 | 20231207 | 145500 | 2706311090 | 4460 | 4455 | 4460 | 4450 | 656 |
| 274 | 20231207 | 145400 | 2703388230 | 4455 | 4455 | 4460 | 4455 | 556 |
| 275 | 20231207 | 145300 | 2700910985 | 4460 | 4455 | 4460 | 4450 | 1974 |
| 276 | 20231207 | 145200 | 2692122910 | 4455 | 4455 | 4455 | 4455 | 588 |
| 277 | 20231207 | 145100 | 2689503370 | 4455 | 4450 | 4455 | 4450 | 571 |
| 278 | 20231207 | 145000 | 2686961215 | 4450 | 4450 | 4455 | 4445 | 4262 |
| 279 | 20231207 | 144900 | 2667994480 | 4455 | 4450 | 4455 | 4445 | 223 |
| 280 | 20231207 | 144800 | 2667001715 | 4455 | 4455 | 4455 | 4450 | 305 |
| 281 | 20231207 | 144700 | 2665644125 | 4455 | 4455 | 4455 | 4445 | 924 |
| 282 | 20231207 | 144600 | 2661531555 | 4445 | 4450 | 4455 | 4445 | 678 |
| 283 | 20231207 | 144500 | 2658514990 | 4450 | 4455 | 4455 | 4450 | 324 |
| 284 | 20231207 | 144400 | 2657073150 | 4450 | 4450 | 4450 | 4440 | 1670 |
| 285 | 20231207 | 144300 | 2649643615 | 4450 | 4440 | 4450 | 4440 | 173 |
| 286 | 20231207 | 144200 | 2648874495 | 4450 | 4450 | 4450 | 4440 | 586 |
| 287 | 20231207 | 144100 | 2646268330 | 4450 | 4450 | 4450 | 4440 | 65 |
| 288 | 20231207 | 144000 | 2645979545 | 4445 | 4445 | 4445 | 4440 | 934 |
| 289 | 20231207 | 143900 | 2641830665 | 4445 | 4445 | 4445 | 4445 | 410 |
| 290 | 20231207 | 143800 | 2640008215 | 4440 | 4440 | 4445 | 4440 | 420 |
| 291 | 20231207 | 143700 | 2638142915 | 4445 | 4440 | 4445 | 4440 | 70 |
| 292 | 20231207 | 143600 | 2637832075 | 4445 | 4445 | 4445 | 4435 | 1795 |
| 293 | 20231207 | 143500 | 2629857540 | 4445 | 4445 | 4445 | 4445 | 8 |
| 294 | 20231207 | 143400 | 2629821980 | 4445 | 4445 | 4445 | 4440 | 976 |
| 295 | 20231207 | 143300 | 2625486000 | 4445 | 4440 | 4445 | 4440 | 1939 |
| 296 | 20231207 | 143200 | 2616869675 | 4440 | 4440 | 4445 | 4440 | 672 |
| 297 | 20231207 | 143100 | 2613885955 | 4445 | 4445 | 4445 | 4440 | 294 |
| 298 | 20231207 | 143000 | 2612579175 | 4445 | 4440 | 4445 | 4440 | 437 |
| 299 | 20231207 | 142900 | 2610638855 | 4445 | 4440 | 4445 | 4440 | 20 |
| 300 | 20231207 | 142800 | 2610550005 | 4440 | 4440 | 4440 | 4435 | 1072 |
| 301 | 20231207 | 142700 | 2605790435 | 4440 | 4435 | 4440 | 4435 | 1284 |
| 302 | 20231207 | 142600 | 2600095845 | 4440 | 4440 | 4440 | 4440 | 20 |
| 303 | 20231207 | 142500 | 2600007045 | 4440 | 4445 | 4445 | 4435 | 22866 |
| 304 | 20231207 | 142400 | 2498480245 | 4445 | 4450 | 4450 | 4445 | 765 |
| 305 | 20231207 | 142300 | 2495077330 | 4445 | 4450 | 4450 | 4445 | 387 |
| 306 | 20231207 | 142200 | 2493355190 | 4445 | 4455 | 4455 | 4445 | 315 |
| 307 | 20231207 | 142100 | 2491954770 | 4450 | 4455 | 4455 | 4450 | 7 |
| 308 | 20231207 | 142000 | 2491923595 | 4455 | 4450 | 4455 | 4445 | 517 |
| 309 | 20231207 | 141900 | 2489624095 | 4445 | 4450 | 4450 | 4445 | 210 |
| 310 | 20231207 | 141800 | 2488690600 | 4445 | 4450 | 4450 | 4445 | 1568 |
| 311 | 20231207 | 141700 | 2481720730 | 4450 | 4445 | 4450 | 4445 | 1337 |
| 312 | 20231207 | 141600 | 2475776050 | 4450 | 4450 | 4450 | 4445 | 1166 |
| 313 | 20231207 | 141500 | 2470588635 | 4455 | 4455 | 4455 | 4450 | 670 |
| 314 | 20231207 | 141400 | 2467605720 | 4455 | 4450 | 4455 | 4450 | 1794 |
| 315 | 20231207 | 141300 | 2459622330 | 4450 | 4450 | 4450 | 4450 | 762 |
| 316 | 20231207 | 141200 | 2456231430 | 4455 | 4445 | 4455 | 4445 | 1933 |
| 317 | 20231207 | 141100 | 2447630830 | 4445 | 4450 | 4450 | 4445 | 158 |
| 318 | 20231207 | 141000 | 2446927770 | 4450 | 4450 | 4450 | 4445 | 252 |
| 319 | 20231207 | 140900 | 2445807550 | 4450 | 4450 | 4450 | 4445 | 384 |
| 320 | 20231207 | 140800 | 2444099045 | 4450 | 4445 | 4450 | 4445 | 284 |
| 321 | 20231207 | 140700 | 2442836615 | 4450 | 4450 | 4450 | 4450 | 423 |
| 322 | 20231207 | 140600 | 2440954265 | 4445 | 4445 | 4450 | 4445 | 470 |
| 323 | 20231207 | 140500 | 2438865065 | 4445 | 4450 | 4450 | 4445 | 301 |
| 324 | 20231207 | 140400 | 2437527065 | 4450 | 4450 | 4450 | 4445 | 764 |
| 325 | 20231207 | 140300 | 2434129160 | 4450 | 4445 | 4450 | 4445 | 1164 |
| 326 | 20231207 | 140200 | 2428950605 | 4445 | 4450 | 4450 | 4445 | 2177 |
| 327 | 20231207 | 140100 | 2419273795 | 4450 | 4450 | 4450 | 4450 | 423 |
| 328 | 20231207 | 140000 | 2417391445 | 4445 | 4450 | 4450 | 4445 | 250 |
| 329 | 20231207 | 135900 | 2416280155 | 4450 | 4455 | 4455 | 4450 | 34 |
| 330 | 20231207 | 135800 | 2416128815 | 4445 | 4455 | 4455 | 4445 | 611 |
| 331 | 20231207 | 135700 | 2413411165 | 4450 | 4455 | 4455 | 4450 | 1114 |
| 332 | 20231207 | 135600 | 2408453825 | 4455 | 4445 | 4460 | 4445 | 916 |
| 333 | 20231207 | 135500 | 2404381360 | 4445 | 4450 | 4450 | 4445 | 966 |
| 334 | 20231207 | 135400 | 2400084275 | 4450 | 4455 | 4455 | 4450 | 265 |
| 335 | 20231207 | 135300 | 2398903755 | 4460 | 4450 | 4460 | 4445 | 2325 |
| 336 | 20231207 | 135200 | 2388557545 | 4450 | 4455 | 4455 | 4450 | 303 |
| 337 | 20231207 | 135100 | 2387209065 | 4460 | 4460 | 4460 | 4460 | 8 |
| 338 | 20231207 | 135000 | 2387173385 | 4455 | 4455 | 4455 | 4450 | 513 |
| 339 | 20231207 | 134900 | 2384889160 | 4455 | 4455 | 4455 | 4455 | 9 |
| 340 | 20231207 | 134800 | 2384849065 | 4450 | 4455 | 4455 | 4450 | 662 |
| 341 | 20231207 | 134700 | 2381901535 | 4455 | 4455 | 4455 | 4455 | 11 |
| 342 | 20231207 | 134600 | 2381852530 | 4460 | 4455 | 4460 | 4450 | 567 |
| 343 | 20231207 | 134500 | 2379329080 | 4455 | 4455 | 4455 | 4455 | 424 |
| 344 | 20231207 | 134400 | 2377440160 | 4450 | 4455 | 4455 | 4450 | 723 |
| 345 | 20231207 | 134300 | 2374220520 | 4455 | 4460 | 4460 | 4455 | 10 |
| 346 | 20231207 | 134200 | 2374175925 | 4455 | 4460 | 4460 | 4455 | 335 |
| 347 | 20231207 | 134100 | 2372683420 | 4460 | 4460 | 4460 | 4460 | 134 |
| 348 | 20231207 | 134000 | 2372085780 | 4460 | 4460 | 4465 | 4460 | 324 |
| 349 | 20231207 | 133900 | 2370640735 | 4460 | 4455 | 4460 | 4440 | 10001 |
| 350 | 20231207 | 133800 | 2326162635 | 4460 | 4465 | 4465 | 4455 | 528 |
| 351 | 20231207 | 133700 | 2323805235 | 4465 | 4460 | 4465 | 4460 | 439 |
| 352 | 20231207 | 133600 | 2321846590 | 4460 | 4460 | 4460 | 4455 | 278 |
| 353 | 20231207 | 133500 | 2320608050 | 4460 | 4460 | 4460 | 4460 | 770 |
| 354 | 20231207 | 133400 | 2317173850 | 4460 | 4460 | 4465 | 4455 | 2842 |
| 355 | 20231207 | 133300 | 2304497385 | 4465 | 4465 | 4465 | 4465 | 33 |
| 356 | 20231207 | 133200 | 2304350040 | 4465 | 4460 | 4465 | 4460 | 2430 |
| 357 | 20231207 | 133100 | 2293512170 | 4460 | 4460 | 4460 | 4460 | 18 |
| 358 | 20231207 | 133000 | 2293431890 | 4460 | 4460 | 4460 | 4455 | 328 |
| 359 | 20231207 | 132900 | 2291970530 | 4460 | 4455 | 4460 | 4455 | 285 |
| 360 | 20231207 | 132800 | 2290699440 | 4455 | 4455 | 4460 | 4455 | 1366 |
| 361 | 20231207 | 132700 | 2284608670 | 4460 | 4455 | 4460 | 4455 | 828 |
| 362 | 20231207 | 132600 | 2280918365 | 4455 | 4460 | 4460 | 4455 | 2101 |
| 363 | 20231207 | 132500 | 2271550795 | 4460 | 4460 | 4460 | 4460 | 1978 |
| 364 | 20231207 | 132400 | 2262728915 | 4460 | 4460 | 4460 | 4455 | 1584 |
| 365 | 20231207 | 132300 | 2255665705 | 4460 | 4460 | 4460 | 4460 | 1034 |
| 366 | 20231207 | 132200 | 2251054065 | 4455 | 4455 | 4455 | 4455 | 866 |
| 367 | 20231207 | 132100 | 2247196035 | 4455 | 4450 | 4460 | 4450 | 441 |
| 368 | 20231207 | 132000 | 2245230730 | 4450 | 4455 | 4455 | 4450 | 250 |
| 369 | 20231207 | 131900 | 2244118190 | 4455 | 4455 | 4455 | 4455 | 105 |
| 370 | 20231207 | 131800 | 2243650415 | 4455 | 4455 | 4455 | 4450 | 598 |
| 371 | 20231207 | 131700 | 2240987825 | 4455 | 4455 | 4455 | 4450 | 200 |
| 372 | 20231207 | 131600 | 2240097075 | 4455 | 4460 | 4460 | 4455 | 88 |
| 373 | 20231207 | 131500 | 2239704775 | 4460 | 4460 | 4460 | 4460 | 283 |
| 374 | 20231207 | 131400 | 2238442595 | 4455 | 4455 | 4455 | 4455 | 728 |
| 375 | 20231207 | 131300 | 2235199355 | 4455 | 4455 | 4455 | 4455 | 619 |
| 376 | 20231207 | 131200 | 2232441710 | 4455 | 4460 | 4460 | 4455 | 292 |
| 377 | 20231207 | 131100 | 2231140810 | 4460 | 4455 | 4460 | 4455 | 128 |
| 378 | 20231207 | 131000 | 2230570530 | 4455 | 4455 | 4460 | 4455 | 6588 |
| 379 | 20231207 | 130900 | 2201219575 | 4455 | 4450 | 4455 | 4450 | 107 |
| 380 | 20231207 | 130800 | 2200743385 | 4450 | 4455 | 4455 | 4445 | 355 |
| 381 | 20231207 | 130700 | 2199164825 | 4455 | 4455 | 4455 | 4455 | 278 |
| 382 | 20231207 | 130600 | 2197926335 | 4450 | 4455 | 4460 | 4450 | 590 |
| 383 | 20231207 | 130500 | 2195300785 | 4450 | 4455 | 4455 | 4450 | 6194 |
| 384 | 20231207 | 130400 | 2167736065 | 4450 | 4455 | 4455 | 4450 | 444 |
| 385 | 20231207 | 130300 | 2165759405 | 4455 | 4455 | 4455 | 4455 | 3966 |
| 386 | 20231207 | 130200 | 2148090875 | 4450 | 4455 | 4455 | 4450 | 561 |
| 387 | 20231207 | 130100 | 2145593010 | 4450 | 4445 | 4450 | 4445 | 368 |
| 388 | 20231207 | 130000 | 2143956765 | 4450 | 4455 | 4455 | 4450 | 1004 |
| 389 | 20231207 | 125900 | 2139484650 | 4450 | 4450 | 4455 | 4450 | 710 |
| 390 | 20231207 | 125800 | 2136323070 | 4450 | 4445 | 4450 | 4445 | 147 |
| 391 | 20231207 | 125700 | 2135669230 | 4450 | 4450 | 4450 | 4450 | 315 |
| 392 | 20231207 | 125600 | 2134267480 | 4455 | 4455 | 4455 | 4455 | 8 |
| 393 | 20231207 | 125500 | 2134231840 | 4445 | 4450 | 4455 | 4445 | 4454 |
| 394 | 20231207 | 125400 | 2114413660 | 4455 | 4450 | 4455 | 4450 | 451 |
| 395 | 20231207 | 125300 | 2112404460 | 4450 | 4445 | 4450 | 4445 | 269 |
| 396 | 20231207 | 125200 | 2111208630 | 4445 | 4450 | 4450 | 4445 | 338 |
| 397 | 20231207 | 125100 | 2109705680 | 4450 | 4450 | 4450 | 4445 | 3742 |
| 398 | 20231207 | 125000 | 2093070660 | 4450 | 4450 | 4450 | 4445 | 2176 |
| 399 | 20231207 | 124900 | 2083397460 | 4445 | 4455 | 4455 | 4445 | 558 |
| 400 | 20231207 | 124800 | 2080913970 | 4455 | 4455 | 4455 | 4455 | 8 |
| 401 | 20231207 | 124700 | 2080878330 | 4450 | 4450 | 4455 | 4450 | 302 |
| 402 | 20231207 | 124600 | 2079534390 | 4455 | 4455 | 4455 | 4455 | 283 |
| 403 | 20231207 | 124500 | 2078273625 | 4450 | 4450 | 4455 | 4450 | 286 |
| 404 | 20231207 | 124400 | 2077000780 | 4455 | 4455 | 4455 | 4455 | 13 |
| 405 | 20231207 | 124300 | 2076942865 | 4455 | 4455 | 4455 | 4450 | 1629 |
| 406 | 20231207 | 124200 | 2069692255 | 4455 | 4455 | 4455 | 4455 | 33 |
| 407 | 20231207 | 124100 | 2069545240 | 4455 | 4455 | 4455 | 4450 | 469 |
| 408 | 20231207 | 124000 | 2067457900 | 4455 | 4455 | 4455 | 4450 | 438 |
| 409 | 20231207 | 123900 | 2065506615 | 4450 | 4450 | 4450 | 4450 | 568 |
| 410 | 20231207 | 123800 | 2062979015 | 4450 | 4450 | 4450 | 4450 | 4133 |
| 411 | 20231207 | 123700 | 2044587165 | 4450 | 4450 | 4455 | 4450 | 7551 |
| 412 | 20231207 | 123600 | 2010984715 | 4455 | 4455 | 4455 | 4455 | 223 |
| 413 | 20231207 | 123500 | 2009991250 | 4455 | 4450 | 4455 | 4450 | 548 |
| 414 | 20231207 | 123400 | 2007551230 | 4455 | 4455 | 4455 | 4450 | 237 |
| 415 | 20231207 | 123300 | 2006496395 | 4455 | 4450 | 4455 | 4445 | 1021 |
| 416 | 20231207 | 123200 | 2001950490 | 4455 | 4450 | 4455 | 4450 | 1381 |
| 417 | 20231207 | 123100 | 1995800935 | 4450 | 4455 | 4455 | 4450 | 4073 |
| 418 | 20231207 | 123000 | 1977675555 | 4455 | 4460 | 4460 | 4455 | 756 |
| 419 | 20231207 | 122900 | 1974306195 | 4455 | 4460 | 4460 | 4455 | 458 |
| 420 | 20231207 | 122800 | 1972265105 | 4455 | 4455 | 4455 | 4455 | 0 |
| 421 | 20231207 | 122700 | 1972265105 | 4455 | 4455 | 4455 | 4450 | 3123 |
| 422 | 20231207 | 122600 | 1958353550 | 4455 | 4450 | 4455 | 4450 | 592 |
| 423 | 20231207 | 122500 | 1955719095 | 4450 | 4455 | 4455 | 4450 | 731 |
| 424 | 20231207 | 122400 | 1952466105 | 4455 | 4450 | 4455 | 4450 | 438 |
| 425 | 20231207 | 122300 | 1950515630 | 4450 | 4455 | 4455 | 4450 | 405 |
| 426 | 20231207 | 122200 | 1948712590 | 4455 | 4450 | 4455 | 4450 | 666 |
| 427 | 20231207 | 122100 | 1945746965 | 4450 | 4450 | 4450 | 4450 | 923 |
| 428 | 20231207 | 122000 | 1941639615 | 4445 | 4445 | 4445 | 4445 | 27 |
| 429 | 20231207 | 121900 | 1941519600 | 4450 | 4450 | 4455 | 4450 | 933 |
| 430 | 20231207 | 121800 | 1937366370 | 4455 | 4455 | 4455 | 4455 | 116 |
| 431 | 20231207 | 121700 | 1936849590 | 4455 | 4450 | 4455 | 4450 | 289 |
| 432 | 20231207 | 121600 | 1935563500 | 4455 | 4455 | 4455 | 4455 | 616 |
| 433 | 20231207 | 121500 | 1932819220 | 4455 | 4455 | 4455 | 4450 | 287 |
| 434 | 20231207 | 121400 | 1931541930 | 4455 | 4455 | 4455 | 4455 | 388 |
| 435 | 20231207 | 121300 | 1929813390 | 4450 | 4450 | 4455 | 4450 | 253 |
| 436 | 20231207 | 121200 | 1928687500 | 4455 | 4450 | 4455 | 4450 | 960 |
| 437 | 20231207 | 121100 | 1924415460 | 4450 | 4445 | 4450 | 4445 | 1072 |
| 438 | 20231207 | 121000 | 1919646495 | 4450 | 4450 | 4450 | 4450 | 96 |
| 439 | 20231207 | 120900 | 1919219295 | 4450 | 4450 | 4450 | 4445 | 299 |
| 440 | 20231207 | 120800 | 1917890030 | 4450 | 4450 | 4455 | 4450 | 851 |
| 441 | 20231207 | 120700 | 1914099380 | 4445 | 4450 | 4450 | 4445 | 355 |
| 442 | 20231207 | 120600 | 1912521045 | 4445 | 4450 | 4450 | 4445 | 1342 |
| 443 | 20231207 | 120500 | 1906553975 | 4450 | 4455 | 4455 | 4450 | 2945 |
| 444 | 20231207 | 120400 | 1893448685 | 4455 | 4455 | 4455 | 4455 | 171 |
| 445 | 20231207 | 120300 | 1892686880 | 4455 | 4460 | 4460 | 4450 | 540 |
| 446 | 20231207 | 120200 | 1890281065 | 4455 | 4455 | 4455 | 4455 | 686 |
| 447 | 20231207 | 120100 | 1887224935 | 4455 | 4455 | 4455 | 4450 | 2190 |
| 448 | 20231207 | 120000 | 1877474775 | 4455 | 4455 | 4455 | 4455 | 406 |
| 449 | 20231207 | 115900 | 1875666045 | 4450 | 4450 | 4450 | 4450 | 1466 |
| 450 | 20231207 | 115800 | 1869142345 | 4450 | 4455 | 4455 | 4450 | 2192 |
| 451 | 20231207 | 115700 | 1859387600 | 4455 | 4450 | 4455 | 4450 | 1589 |
| 452 | 20231207 | 115600 | 1852308725 | 4455 | 4450 | 4455 | 4450 | 1732 |
| 453 | 20231207 | 115500 | 1844598340 | 4455 | 4455 | 4455 | 4450 | 566 |
| 454 | 20231207 | 115400 | 1842078225 | 4455 | 4450 | 4455 | 4450 | 1286 |
| 455 | 20231207 | 115300 | 1836349100 | 4450 | 4455 | 4455 | 4450 | 1685 |
| 456 | 20231207 | 115200 | 1828850105 | 4455 | 4450 | 4455 | 4450 | 447 |
| 457 | 20231207 | 115100 | 1826859535 | 4450 | 4450 | 4450 | 4445 | 342 |
| 458 | 20231207 | 115000 | 1825338825 | 4445 | 4450 | 4450 | 4445 | 2057 |
| 459 | 20231207 | 114900 | 1816195175 | 4450 | 4440 | 4450 | 4440 | 1345 |
| 460 | 20231207 | 114800 | 1810212235 | 4445 | 4450 | 4450 | 4445 | 11314 |
| 461 | 20231207 | 114700 | 1759915915 | 4445 | 4450 | 4450 | 4445 | 574 |
| 462 | 20231207 | 114600 | 1757363015 | 4450 | 4445 | 4450 | 4445 | 280 |
| 463 | 20231207 | 114500 | 1756117670 | 4445 | 4445 | 4450 | 4445 | 498 |
| 464 | 20231207 | 114400 | 1753904015 | 4450 | 4450 | 4450 | 4450 | 292 |
| 465 | 20231207 | 114300 | 1752604615 | 4445 | 4450 | 4450 | 4445 | 340 |
| 466 | 20231207 | 114200 | 1751092940 | 4450 | 4450 | 4450 | 4450 | 10 |
| 467 | 20231207 | 114100 | 1751048440 | 4445 | 4450 | 4450 | 4445 | 738 |
| 468 | 20231207 | 114000 | 1747765735 | 4450 | 4445 | 4450 | 4445 | 74 |
| 469 | 20231207 | 113900 | 1747436480 | 4450 | 4455 | 4455 | 4445 | 5380 |
| 470 | 20231207 | 113800 | 1723499920 | 4455 | 4455 | 4455 | 4455 | 449 |
| 471 | 20231207 | 113700 | 1721499625 | 4455 | 4455 | 4455 | 4450 | 253 |
| 472 | 20231207 | 113600 | 1720373720 | 4455 | 4450 | 4455 | 4450 | 251 |
| 473 | 20231207 | 113500 | 1719256725 | 4450 | 4455 | 4455 | 4450 | 99 |
| 474 | 20231207 | 113400 | 1718816105 | 4455 | 4450 | 4455 | 4450 | 237 |
| 475 | 20231207 | 113300 | 1717761410 | 4450 | 4455 | 4455 | 4450 | 682 |
| 476 | 20231207 | 113200 | 1714724385 | 4450 | 4450 | 4450 | 4450 | 822 |
| 477 | 20231207 | 113100 | 1711066485 | 4445 | 4445 | 4450 | 4445 | 1337 |
| 478 | 20231207 | 113000 | 1705123475 | 4445 | 4445 | 4445 | 4445 | 10 |
| 479 | 20231207 | 112900 | 1705079025 | 4440 | 4445 | 4445 | 4440 | 118 |
| 480 | 20231207 | 112800 | 1704555020 | 4440 | 4445 | 4445 | 4440 | 453 |
| 481 | 20231207 | 112700 | 1702541450 | 4445 | 4445 | 4445 | 4445 | 469 |
| 482 | 20231207 | 112600 | 1700456745 | 4445 | 4445 | 4445 | 4445 | 173 |
| 483 | 20231207 | 112500 | 1699687760 | 4450 | 4450 | 4455 | 4450 | 430 |
| 484 | 20231207 | 112400 | 1697772875 | 4450 | 4450 | 4450 | 4450 | 3700 |
| 485 | 20231207 | 112300 | 1681307875 | 4450 | 4455 | 4455 | 4450 | 471 |
| 486 | 20231207 | 112200 | 1679210825 | 4455 | 4450 | 4455 | 4450 | 1547 |
| 487 | 20231207 | 112100 | 1672325300 | 4450 | 4455 | 4455 | 4450 | 16 |
| 488 | 20231207 | 112000 | 1672254095 | 4455 | 4450 | 4455 | 4445 | 3521 |
| 489 | 20231207 | 111900 | 1656590485 | 4445 | 4445 | 4445 | 4440 | 260 |
| 490 | 20231207 | 111800 | 1655434795 | 4450 | 4445 | 4450 | 4445 | 5547 |
| 491 | 20231207 | 111700 | 1630761040 | 4445 | 4450 | 4450 | 4445 | 562 |
| 492 | 20231207 | 111600 | 1628261400 | 4445 | 4445 | 4445 | 4445 | 266 |
| 493 | 20231207 | 111500 | 1627079030 | 4445 | 4445 | 4445 | 4445 | 1156 |
| 494 | 20231207 | 111400 | 1621940610 | 4440 | 4445 | 4445 | 4440 | 545 |
| 495 | 20231207 | 111300 | 1619518095 | 4445 | 4450 | 4450 | 4445 | 274 |
| 496 | 20231207 | 111200 | 1618300140 | 4450 | 4440 | 4450 | 4440 | 2331 |
| 497 | 20231207 | 111100 | 1607938680 | 4440 | 4445 | 4445 | 4440 | 1519 |
| 498 | 20231207 | 111000 | 1601194310 | 4445 | 4445 | 4445 | 4445 | 0 |
| 499 | 20231207 | 110900 | 1601194310 | 4445 | 4450 | 4450 | 4445 | 1690 |
| 500 | 20231207 | 110800 | 1593680885 | 4445 | 4440 | 4445 | 4440 | 2552 |
| 501 | 20231207 | 110700 | 1582337355 | 4440 | 4440 | 4445 | 4435 | 1942 |
| 502 | 20231207 | 110600 | 1573714165 | 4440 | 4440 | 4445 | 4440 | 1651 |
| 503 | 20231207 | 110500 | 1566380805 | 4440 | 4440 | 4440 | 4440 | 871 |
| 504 | 20231207 | 110400 | 1562513565 | 4440 | 4435 | 4440 | 4435 | 1420 |
| 505 | 20231207 | 110300 | 1556210125 | 4440 | 4440 | 4440 | 4435 | 347 |
| 506 | 20231207 | 110200 | 1554670955 | 4435 | 4435 | 4440 | 4435 | 6781 |
| 507 | 20231207 | 110100 | 1524596025 | 4440 | 4440 | 4440 | 4435 | 978 |
| 508 | 20231207 | 110000 | 1520253720 | 4435 | 4435 | 4435 | 4435 | 982 |
| 509 | 20231207 | 105900 | 1515898550 | 4440 | 4440 | 4440 | 4440 | 162 |
| 510 | 20231207 | 105800 | 1515179270 | 4440 | 4440 | 4445 | 4440 | 554 |
| 511 | 20231207 | 105700 | 1512718135 | 4440 | 4440 | 4440 | 4435 | 1632 |
| 512 | 20231207 | 105600 | 1505473240 | 4440 | 4440 | 4440 | 4440 | 2785 |
| 513 | 20231207 | 105500 | 1493107840 | 4440 | 4435 | 4440 | 4435 | 569 |
| 514 | 20231207 | 105400 | 1490582690 | 4440 | 4440 | 4440 | 4440 | 5007 |
| 515 | 20231207 | 105300 | 1468351610 | 4445 | 4445 | 4445 | 4440 | 411 |
| 516 | 20231207 | 105200 | 1466524765 | 4440 | 4445 | 4445 | 4440 | 317 |
| 517 | 20231207 | 105100 | 1465116870 | 4450 | 4445 | 4450 | 4445 | 1780 |
| 518 | 20231207 | 105000 | 1457199385 | 4445 | 4445 | 4445 | 4440 | 1426 |
| 519 | 20231207 | 104900 | 1450863360 | 4445 | 4445 | 4445 | 4445 | 148 |
| 520 | 20231207 | 104800 | 1450205500 | 4445 | 4440 | 4445 | 4440 | 388 |
| 521 | 20231207 | 104700 | 1448482255 | 4440 | 4445 | 4445 | 4440 | 334 |
| 522 | 20231207 | 104600 | 1446999195 | 4445 | 4440 | 4445 | 4440 | 1390 |
| 523 | 20231207 | 104500 | 1440821905 | 4440 | 4440 | 4440 | 4440 | 975 |
| 524 | 20231207 | 104400 | 1436492905 | 4440 | 4440 | 4445 | 4440 | 594 |
| 525 | 20231207 | 104300 | 1433854195 | 4445 | 4445 | 4445 | 4445 | 1207 |
| 526 | 20231207 | 104200 | 1428489080 | 4445 | 4445 | 4445 | 4440 | 1946 |
| 527 | 20231207 | 104100 | 1419842375 | 4440 | 4445 | 4445 | 4440 | 3088 |
| 528 | 20231207 | 104000 | 1406116220 | 4445 | 4440 | 4445 | 4440 | 2116 |
| 529 | 20231207 | 103900 | 1396718670 | 4445 | 4445 | 4450 | 4445 | 898 |
| 530 | 20231207 | 103800 | 1392724400 | 4445 | 4440 | 4445 | 4440 | 906 |
| 531 | 20231207 | 103700 | 1388700220 | 4440 | 4445 | 4445 | 4440 | 336 |
| 532 | 20231207 | 103600 | 1387207870 | 4445 | 4445 | 4445 | 4445 | 125 |
| 533 | 20231207 | 103500 | 1386652245 | 4445 | 4440 | 4445 | 4440 | 605 |
| 534 | 20231207 | 103400 | 1383964785 | 4440 | 4440 | 4440 | 4435 | 498 |
| 535 | 20231207 | 103300 | 1381754825 | 4445 | 4450 | 4450 | 4440 | 2336 |
| 536 | 20231207 | 103200 | 1371378650 | 4450 | 4450 | 4450 | 4450 | 2882 |
| 537 | 20231207 | 103100 | 1358553750 | 4450 | 4445 | 4450 | 4445 | 2548 |
| 538 | 20231207 | 103000 | 1347221390 | 4445 | 4445 | 4450 | 4445 | 821 |
| 539 | 20231207 | 102900 | 1343571545 | 4445 | 4450 | 4450 | 4440 | 400 |
| 540 | 20231207 | 102800 | 1341791895 | 4445 | 4445 | 4445 | 4440 | 829 |
| 541 | 20231207 | 102700 | 1338108965 | 4440 | 4440 | 4440 | 4440 | 3027 |
| 542 | 20231207 | 102600 | 1324669085 | 4440 | 4440 | 4440 | 4435 | 5299 |
| 543 | 20231207 | 102500 | 1301164865 | 4440 | 4445 | 4450 | 4440 | 910 |
| 544 | 20231207 | 102400 | 1297120735 | 4440 | 4440 | 4445 | 4440 | 1283 |
| 545 | 20231207 | 102300 | 1291423915 | 4440 | 4445 | 4445 | 4440 | 10458 |
| 546 | 20231207 | 102200 | 1244981975 | 4445 | 4445 | 4445 | 4440 | 1714 |
| 547 | 20231207 | 102100 | 1237370540 | 4445 | 4440 | 4445 | 4440 | 527 |
| 548 | 20231207 | 102000 | 1235028585 | 4440 | 4445 | 4445 | 4440 | 4459 |
| 549 | 20231207 | 101900 | 1215230585 | 4440 | 4435 | 4440 | 4435 | 835 |
| 550 | 20231207 | 101800 | 1211524560 | 4440 | 4440 | 4440 | 4440 | 8213 |
| 551 | 20231207 | 101700 | 1175058840 | 4440 | 4440 | 4440 | 4440 | 482 |
| 552 | 20231207 | 101600 | 1172918760 | 4440 | 4440 | 4440 | 4435 | 3044 |
| 553 | 20231207 | 101500 | 1159410640 | 4440 | 4445 | 4445 | 4440 | 6472 |
| 554 | 20231207 | 101400 | 1130673680 | 4445 | 4450 | 4450 | 4440 | 15460 |
| 555 | 20231207 | 101300 | 1061916765 | 4450 | 4455 | 4455 | 4450 | 9784 |
| 556 | 20231207 | 101200 | 1018333455 | 4455 | 4455 | 4455 | 4455 | 252 |
| 557 | 20231207 | 101100 | 1017210795 | 4460 | 4455 | 4460 | 4455 | 609 |
| 558 | 20231207 | 101000 | 1014495825 | 4455 | 4455 | 4455 | 4450 | 3677 |
| 559 | 20231207 | 100900 | 998116075 | 4455 | 4460 | 4460 | 4450 | 11504 |
| 560 | 20231207 | 100800 | 946869255 | 4460 | 4460 | 4460 | 4450 | 6024 |
| 561 | 20231207 | 100700 | 920035295 | 4455 | 4465 | 4465 | 4450 | 13762 |
| 562 | 20231207 | 100600 | 858690765 | 4460 | 4470 | 4470 | 4460 | 15334 |
| 563 | 20231207 | 100500 | 790202010 | 4475 | 4475 | 4475 | 4470 | 331 |
| 564 | 20231207 | 100400 | 788721010 | 4475 | 4470 | 4475 | 4470 | 67 |
| 565 | 20231207 | 100300 | 788421460 | 4465 | 4475 | 4480 | 4465 | 2400 |
| 566 | 20231207 | 100200 | 777700140 | 4480 | 4480 | 4485 | 4480 | 3019 |
| 567 | 20231207 | 100100 | 764175010 | 4480 | 4475 | 4480 | 4470 | 331 |
| 568 | 20231207 | 100000 | 762695200 | 4475 | 4470 | 4480 | 4470 | 2343 |
| 569 | 20231207 | 095900 | 752214555 | 4475 | 4475 | 4475 | 4475 | 19 |
| 570 | 20231207 | 095800 | 752129530 | 4465 | 4470 | 4470 | 4465 | 1276 |
| 571 | 20231207 | 095700 | 746427000 | 4470 | 4465 | 4470 | 4465 | 191 |
| 572 | 20231207 | 095600 | 745573260 | 4465 | 4465 | 4465 | 4465 | 234 |
| 573 | 20231207 | 095500 | 744528450 | 4470 | 4465 | 4470 | 4465 | 2109 |
| 574 | 20231207 | 095400 | 735111260 | 4465 | 4460 | 4465 | 4460 | 842 |
| 575 | 20231207 | 095300 | 731355185 | 4460 | 4465 | 4465 | 4460 | 986 |
| 576 | 20231207 | 095200 | 726953870 | 4465 | 4465 | 4465 | 4460 | 318 |
| 577 | 20231207 | 095100 | 725535075 | 4460 | 4465 | 4465 | 4460 | 4721 |
| 578 | 20231207 | 095000 | 704457095 | 4465 | 4470 | 4470 | 4465 | 165 |
| 579 | 20231207 | 094900 | 703720195 | 4475 | 4470 | 4475 | 4470 | 1982 |
| 580 | 20231207 | 094800 | 694860455 | 4475 | 4470 | 4475 | 4470 | 922 |
| 581 | 20231207 | 094700 | 690739005 | 4470 | 4470 | 4470 | 4470 | 625 |
| 582 | 20231207 | 094600 | 687945255 | 4470 | 4465 | 4470 | 4460 | 511 |
| 583 | 20231207 | 094500 | 685662960 | 4460 | 4465 | 4465 | 4460 | 3730 |
| 584 | 20231207 | 094400 | 669008660 | 4465 | 4470 | 4470 | 4465 | 503 |
| 585 | 20231207 | 094300 | 666762590 | 4470 | 4470 | 4470 | 4470 | 257 |
| 586 | 20231207 | 094200 | 665613800 | 4470 | 4470 | 4475 | 4465 | 12596 |
| 587 | 20231207 | 094100 | 609353485 | 4470 | 4470 | 4475 | 4470 | 995 |
| 588 | 20231207 | 094000 | 604905825 | 4470 | 4470 | 4475 | 4470 | 213 |
| 589 | 20231207 | 093900 | 603953165 | 4470 | 4475 | 4475 | 4470 | 1145 |
| 590 | 20231207 | 093800 | 598834965 | 4470 | 4470 | 4475 | 4470 | 1004 |
| 591 | 20231207 | 093700 | 594347080 | 4470 | 4475 | 4475 | 4470 | 3932 |
| 592 | 20231207 | 093600 | 576771030 | 4470 | 4475 | 4475 | 4470 | 1721 |
| 593 | 20231207 | 093500 | 569070725 | 4475 | 4475 | 4480 | 4475 | 1632 |
| 594 | 20231207 | 093400 | 561766825 | 4475 | 4475 | 4480 | 4475 | 747 |
| 595 | 20231207 | 093300 | 558421485 | 4480 | 4475 | 4480 | 4470 | 3517 |
| 596 | 20231207 | 093200 | 542681680 | 4475 | 4475 | 4475 | 4475 | 167 |
| 597 | 20231207 | 093100 | 541934355 | 4470 | 4475 | 4475 | 4470 | 1305 |
| 598 | 20231207 | 093000 | 536099325 | 4475 | 4475 | 4475 | 4470 | 516 |
| 599 | 20231207 | 092900 | 533790585 | 4470 | 4475 | 4475 | 4470 | 1048 |
| 600 | 20231207 | 092800 | 529104205 | 4475 | 4480 | 4480 | 4475 | 3599 |
| 601 | 20231207 | 092700 | 512998500 | 4480 | 4480 | 4485 | 4480 | 119 |
| 602 | 20231207 | 092600 | 512465290 | 4480 | 4480 | 4480 | 4475 | 303 |
| 603 | 20231207 | 092500 | 511109020 | 4480 | 4475 | 4480 | 4475 | 1663 |
| 604 | 20231207 | 092400 | 503661635 | 4480 | 4475 | 4480 | 4475 | 368 |
| 605 | 20231207 | 092300 | 502014665 | 4475 | 4485 | 4485 | 4475 | 4888 |
| 606 | 20231207 | 092200 | 480112135 | 4485 | 4480 | 4485 | 4480 | 382 |
| 607 | 20231207 | 092100 | 478400035 | 4480 | 4485 | 4485 | 4475 | 1568 |
| 608 | 20231207 | 092000 | 471375405 | 4480 | 4480 | 4480 | 4475 | 2306 |
| 609 | 20231207 | 091900 | 461046820 | 4480 | 4490 | 4490 | 4480 | 375 |
| 610 | 20231207 | 091800 | 459365835 | 4490 | 4500 | 4500 | 4490 | 214 |
| 611 | 20231207 | 091700 | 458404945 | 4475 | 4480 | 4495 | 4470 | 3333 |
| 612 | 20231207 | 091600 | 443490030 | 4470 | 4470 | 4480 | 4470 | 3391 |
| 613 | 20231207 | 091500 | 428331820 | 4470 | 4470 | 4470 | 4465 | 2245 |
| 614 | 20231207 | 091400 | 418296675 | 4470 | 4475 | 4480 | 4465 | 12304 |
| 615 | 20231207 | 091300 | 363296255 | 4480 | 4480 | 4480 | 4480 | 998 |
| 616 | 20231207 | 091200 | 358825215 | 4480 | 4475 | 4480 | 4475 | 789 |
| 617 | 20231207 | 091100 | 355291675 | 4475 | 4485 | 4490 | 4475 | 1691 |
| 618 | 20231207 | 091000 | 347714075 | 4485 | 4480 | 4485 | 4475 | 7445 |
| 619 | 20231207 | 090900 | 314362180 | 4480 | 4480 | 4480 | 4480 | 4033 |
| 620 | 20231207 | 090800 | 296294340 | 4475 | 4480 | 4480 | 4470 | 5677 |
| 621 | 20231207 | 090700 | 270886295 | 4480 | 4475 | 4485 | 4475 | 3839 |
| 622 | 20231207 | 090600 | 253687515 | 4480 | 4485 | 4485 | 4480 | 10568 |
| 623 | 20231207 | 090500 | 206318370 | 4495 | 4505 | 4505 | 4490 | 6710 |
| 624 | 20231207 | 090400 | 176149185 | 4505 | 4505 | 4530 | 4495 | 6205 |
| 625 | 20231207 | 090300 | 148186845 | 4505 | 4510 | 4510 | 4505 | 3418 |
| 626 | 20231207 | 090200 | 132782350 | 4510 | 4520 | 4530 | 4505 | 7497 |
| 627 | 20231207 | 090100 | 98907425 | 4515 | 4495 | 4515 | 4495 | 2207 |
| 628 | 20231207 | 090000 | 88963165 | 4495 | 4490 | 4500 | 4480 | 19816 |