30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 10665 |
| 3 | 20231215 | 190800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20231215 | 190700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20231215 | 190600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20231215 | 190500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20231215 | 190400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20231215 | 190300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20231215 | 190200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20231215 | 190100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20231215 | 190000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20231215 | 185900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20231215 | 185800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20231215 | 185700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20231215 | 185600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20231215 | 185500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20231215 | 185400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20231215 | 185300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20231215 | 185200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20231215 | 185100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20231215 | 185000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20231215 | 184900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20231215 | 184800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20231215 | 184700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20231215 | 184600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20231215 | 184500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20231215 | 184400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20231215 | 184300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20231215 | 184200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20231215 | 184100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20231215 | 184000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20231215 | 183900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 10665 |
| 33 | 20231215 | 183800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20231215 | 183700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20231215 | 183600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20231215 | 183500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20231215 | 183400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20231215 | 183300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20231215 | 183200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20231215 | 183100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20231215 | 183000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20231215 | 182900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20231215 | 182800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20231215 | 182700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20231215 | 182600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20231215 | 182500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20231215 | 182400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20231215 | 182300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20231215 | 182200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20231215 | 182100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20231215 | 182000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20231215 | 181900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20231215 | 181800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20231215 | 181700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20231215 | 181600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20231215 | 181500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20231215 | 181400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20231215 | 181300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20231215 | 181200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20231215 | 181100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20231215 | 181000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20231215 | 180900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 10665 |
| 63 | 20231215 | 180800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20231215 | 180700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20231215 | 180600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20231215 | 180500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20231215 | 180400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20231215 | 180300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20231215 | 180200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20231215 | 180100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20231215 | 180000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20231215 | 175900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20231215 | 175800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20231215 | 175700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20231215 | 175600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20231215 | 175500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20231215 | 175400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20231215 | 175300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20231215 | 175200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20231215 | 175100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20231215 | 175000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20231215 | 174900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20231215 | 174800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20231215 | 174700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20231215 | 174600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20231215 | 174500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20231215 | 174400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20231215 | 174300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20231215 | 174200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20231215 | 174100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20231215 | 174000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20231215 | 173900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 10665 |
| 93 | 20231215 | 173800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20231215 | 173700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20231215 | 173600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20231215 | 173500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20231215 | 173400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20231215 | 173300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20231215 | 173200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20231215 | 173100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20231215 | 173000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20231215 | 172900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20231215 | 172800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20231215 | 172700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20231215 | 172600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20231215 | 172500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20231215 | 172400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20231215 | 172300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20231215 | 172200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20231215 | 172100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20231215 | 172000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20231215 | 171900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20231215 | 171800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20231215 | 171700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20231215 | 171600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20231215 | 171500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20231215 | 171400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20231215 | 171300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20231215 | 171200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20231215 | 171100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20231215 | 171000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20231215 | 170900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 10665 |
| 123 | 20231215 | 170800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20231215 | 170700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20231215 | 170600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20231215 | 170500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20231215 | 170400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20231215 | 170300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20231215 | 170200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20231215 | 170100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20231215 | 170000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20231215 | 165900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20231215 | 165800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20231215 | 165700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20231215 | 165600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20231215 | 165500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20231215 | 165400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20231215 | 165300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20231215 | 165200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20231215 | 165100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20231215 | 165000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20231215 | 164900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20231215 | 164800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20231215 | 164700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20231215 | 164600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20231215 | 164500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20231215 | 164400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20231215 | 164300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20231215 | 164200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20231215 | 164100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20231215 | 164000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20231215 | 163900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 10665 |
| 153 | 20231215 | 163800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20231215 | 163700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20231215 | 163600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20231215 | 163500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20231215 | 163400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20231215 | 163300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20231215 | 163200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20231215 | 163100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20231215 | 163000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20231215 | 162900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20231215 | 162800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20231215 | 162700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20231215 | 162600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20231215 | 162500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20231215 | 162400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20231215 | 162300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20231215 | 162200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20231215 | 162100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20231215 | 162000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20231215 | 161900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20231215 | 161800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20231215 | 161700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20231215 | 161600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20231215 | 161500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20231215 | 161400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20231215 | 161300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20231215 | 161200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20231215 | 161100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20231215 | 161000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20231215 | 160900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 10665 |
| 183 | 20231215 | 160800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20231215 | 160700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20231215 | 160600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20231215 | 160500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20231215 | 160400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20231215 | 160300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20231215 | 160200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20231215 | 160100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20231215 | 160000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20231215 | 155900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20231215 | 155800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20231215 | 155700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20231215 | 155600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20231215 | 155500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20231215 | 155400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20231215 | 155300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20231215 | 155200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 200 | 20231215 | 155100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 201 | 20231215 | 155000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 202 | 20231215 | 154900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 203 | 20231215 | 154800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 204 | 20231215 | 154700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 205 | 20231215 | 154600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 206 | 20231215 | 154500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 207 | 20231215 | 154400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 208 | 20231215 | 154300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 209 | 20231215 | 154200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 210 | 20231215 | 154100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 211 | 20231215 | 154000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 212 | 20231215 | 153900 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 10665 |
| 213 | 20231215 | 153800 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 214 | 20231215 | 153700 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 215 | 20231215 | 153600 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 216 | 20231215 | 153500 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 217 | 20231215 | 153400 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 218 | 20231215 | 153300 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 219 | 20231215 | 153200 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 220 | 20231215 | 153100 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 0 |
| 221 | 20231215 | 153000 | 3450578650 | 6530 | 6530 | 6530 | 6530 | 10665 |
| 222 | 20231215 | 152900 | 3380936200 | 6530 | 6530 | 6530 | 6530 | 0 |
| 223 | 20231215 | 152800 | 3380936200 | 6530 | 6530 | 6530 | 6530 | 0 |
| 224 | 20231215 | 152700 | 3380936200 | 6530 | 6530 | 6530 | 6530 | 0 |
| 225 | 20231215 | 152600 | 3380936200 | 6530 | 6530 | 6530 | 6530 | 0 |
| 226 | 20231215 | 152500 | 3380936200 | 6530 | 6530 | 6530 | 6530 | 0 |
| 227 | 20231215 | 152400 | 3380936200 | 6530 | 6530 | 6530 | 6530 | 0 |
| 228 | 20231215 | 152300 | 3380936200 | 6530 | 6530 | 6530 | 6530 | 0 |
| 229 | 20231215 | 152200 | 3380936200 | 6530 | 6530 | 6530 | 6530 | 0 |
| 230 | 20231215 | 152100 | 3380936200 | 6530 | 6530 | 6530 | 6530 | 0 |
| 231 | 20231215 | 152000 | 3380936200 | 6530 | 6530 | 6530 | 6530 | 0 |
| 232 | 20231215 | 151900 | 3380936200 | 6530 | 6540 | 6540 | 6530 | 341 |
| 233 | 20231215 | 151800 | 3378708010 | 6540 | 6540 | 6540 | 6530 | 93 |
| 234 | 20231215 | 151700 | 3378100540 | 6540 | 6540 | 6540 | 6530 | 497 |
| 235 | 20231215 | 151600 | 3374855100 | 6540 | 6530 | 6540 | 6530 | 223 |
| 236 | 20231215 | 151500 | 3373398020 | 6530 | 6540 | 6540 | 6530 | 566 |
| 237 | 20231215 | 151400 | 3369701850 | 6540 | 6540 | 6540 | 6520 | 2197 |
| 238 | 20231215 | 151300 | 3355356710 | 6540 | 6540 | 6540 | 6530 | 6 |
| 239 | 20231215 | 151200 | 3355317480 | 6540 | 6530 | 6540 | 6530 | 1856 |
| 240 | 20231215 | 151100 | 3343197650 | 6540 | 6530 | 6540 | 6530 | 806 |
| 241 | 20231215 | 151000 | 3337931410 | 6540 | 6540 | 6540 | 6540 | 107 |
| 242 | 20231215 | 150900 | 3337231630 | 6540 | 6540 | 6540 | 6540 | 10 |
| 243 | 20231215 | 150800 | 3337166230 | 6540 | 6550 | 6550 | 6540 | 21 |
| 244 | 20231215 | 150700 | 3337028820 | 6540 | 6550 | 6550 | 6540 | 4315 |
| 245 | 20231215 | 150600 | 3308807000 | 6550 | 6550 | 6550 | 6540 | 96 |
| 246 | 20231215 | 150500 | 3308178640 | 6550 | 6550 | 6550 | 6540 | 126 |
| 247 | 20231215 | 150400 | 3307354510 | 6550 | 6550 | 6550 | 6550 | 1037 |
| 248 | 20231215 | 150300 | 3300562160 | 6550 | 6550 | 6550 | 6550 | 3 |
| 249 | 20231215 | 150200 | 3300542510 | 6550 | 6550 | 6550 | 6550 | 21 |
| 250 | 20231215 | 150100 | 3300404960 | 6540 | 6550 | 6550 | 6540 | 26 |
| 251 | 20231215 | 150000 | 3300234820 | 6550 | 6540 | 6550 | 6540 | 3109 |
| 252 | 20231215 | 145900 | 3279901870 | 6540 | 6550 | 6550 | 6540 | 106 |
| 253 | 20231215 | 145800 | 3279208580 | 6550 | 6550 | 6550 | 6540 | 140 |
| 254 | 20231215 | 145700 | 3278292910 | 6540 | 6540 | 6550 | 6540 | 2143 |
| 255 | 20231215 | 145600 | 3264277670 | 6540 | 6540 | 6540 | 6540 | 11 |
| 256 | 20231215 | 145500 | 3264205730 | 6540 | 6540 | 6540 | 6540 | 172 |
| 257 | 20231215 | 145400 | 3263080850 | 6540 | 6540 | 6540 | 6530 | 90 |
| 258 | 20231215 | 145300 | 3262492270 | 6540 | 6540 | 6540 | 6540 | 49 |
| 259 | 20231215 | 145200 | 3262171810 | 6540 | 6530 | 6540 | 6530 | 3542 |
| 260 | 20231215 | 145100 | 3239041350 | 6540 | 6540 | 6540 | 6530 | 57 |
| 261 | 20231215 | 145000 | 3238668900 | 6540 | 6540 | 6540 | 6530 | 75 |
| 262 | 20231215 | 144900 | 3238178900 | 6540 | 6540 | 6540 | 6530 | 685 |
| 263 | 20231215 | 144800 | 3233705100 | 6540 | 6540 | 6540 | 6540 | 10 |
| 264 | 20231215 | 144700 | 3233639700 | 6540 | 6540 | 6540 | 6540 | 13 |
| 265 | 20231215 | 144600 | 3233554680 | 6540 | 6540 | 6540 | 6540 | 26 |
| 266 | 20231215 | 144500 | 3233384640 | 6540 | 6540 | 6540 | 6540 | 17 |
| 267 | 20231215 | 144400 | 3233273460 | 6540 | 6540 | 6540 | 6540 | 10 |
| 268 | 20231215 | 144300 | 3233208060 | 6540 | 6540 | 6540 | 6540 | 5 |
| 269 | 20231215 | 144200 | 3233175360 | 6540 | 6540 | 6540 | 6520 | 1005 |
| 270 | 20231215 | 144100 | 3226611110 | 6540 | 6540 | 6540 | 6540 | 145 |
| 271 | 20231215 | 144000 | 3225662810 | 6540 | 6540 | 6540 | 6540 | 20 |
| 272 | 20231215 | 143900 | 3225532010 | 6540 | 6540 | 6540 | 6540 | 14 |
| 273 | 20231215 | 143800 | 3225440450 | 6540 | 6540 | 6540 | 6540 | 9 |
| 274 | 20231215 | 143700 | 3225381590 | 6540 | 6530 | 6540 | 6530 | 1685 |
| 275 | 20231215 | 143600 | 3214377970 | 6530 | 6540 | 6540 | 6530 | 1462 |
| 276 | 20231215 | 143500 | 3204830990 | 6540 | 6540 | 6540 | 6530 | 412 |
| 277 | 20231215 | 143400 | 3202139120 | 6540 | 6530 | 6540 | 6530 | 50 |
| 278 | 20231215 | 143300 | 3201812520 | 6540 | 6540 | 6540 | 6530 | 723 |
| 279 | 20231215 | 143200 | 3197091220 | 6540 | 6530 | 6540 | 6530 | 954 |
| 280 | 20231215 | 143100 | 3190861420 | 6540 | 6530 | 6540 | 6530 | 837 |
| 281 | 20231215 | 143000 | 3185395780 | 6530 | 6530 | 6530 | 6530 | 709 |
| 282 | 20231215 | 142900 | 3180766010 | 6520 | 6520 | 6530 | 6520 | 529 |
| 283 | 20231215 | 142800 | 3177316830 | 6530 | 6540 | 6540 | 6520 | 380 |
| 284 | 20231215 | 142700 | 3174836010 | 6520 | 6540 | 6540 | 6520 | 10305 |
| 285 | 20231215 | 142600 | 3107629860 | 6530 | 6540 | 6540 | 6530 | 584 |
| 286 | 20231215 | 142500 | 3103814830 | 6540 | 6530 | 6540 | 6530 | 681 |
| 287 | 20231215 | 142400 | 3099366860 | 6540 | 6530 | 6540 | 6530 | 357 |
| 288 | 20231215 | 142300 | 3097035460 | 6530 | 6530 | 6540 | 6520 | 1102 |
| 289 | 20231215 | 142200 | 3089842100 | 6530 | 6530 | 6540 | 6520 | 1240 |
| 290 | 20231215 | 142100 | 3081745750 | 6530 | 6530 | 6540 | 6530 | 346 |
| 291 | 20231215 | 142000 | 3079486160 | 6530 | 6540 | 6540 | 6530 | 369 |
| 292 | 20231215 | 141900 | 3077075510 | 6540 | 6530 | 6540 | 6530 | 845 |
| 293 | 20231215 | 141800 | 3071557300 | 6530 | 6530 | 6540 | 6530 | 784 |
| 294 | 20231215 | 141700 | 3066437630 | 6530 | 6530 | 6540 | 6530 | 1813 |
| 295 | 20231215 | 141600 | 3054598710 | 6540 | 6540 | 6540 | 6530 | 355 |
| 296 | 20231215 | 141500 | 3052280460 | 6540 | 6540 | 6540 | 6530 | 447 |
| 297 | 20231215 | 141400 | 3049361450 | 6540 | 6530 | 6540 | 6530 | 728 |
| 298 | 20231215 | 141300 | 3044606760 | 6540 | 6530 | 6540 | 6520 | 1264 |
| 299 | 20231215 | 141200 | 3036355170 | 6540 | 6530 | 6540 | 6520 | 5769 |
| 300 | 20231215 | 141100 | 2998712630 | 6540 | 6540 | 6540 | 6530 | 278 |
| 301 | 20231215 | 141000 | 2996897090 | 6520 | 6530 | 6540 | 6520 | 1302 |
| 302 | 20231215 | 140900 | 2988394630 | 6530 | 6530 | 6540 | 6530 | 3431 |
| 303 | 20231215 | 140800 | 2965988050 | 6530 | 6530 | 6540 | 6530 | 476 |
| 304 | 20231215 | 140700 | 2962879670 | 6540 | 6530 | 6540 | 6530 | 6000 |
| 305 | 20231215 | 140600 | 2923696980 | 6540 | 6540 | 6550 | 6530 | 442 |
| 306 | 20231215 | 140500 | 2920810580 | 6550 | 6550 | 6550 | 6530 | 827 |
| 307 | 20231215 | 140400 | 2915402260 | 6550 | 6550 | 6550 | 6540 | 1510 |
| 308 | 20231215 | 140300 | 2905526420 | 6550 | 6560 | 6560 | 6540 | 484 |
| 309 | 20231215 | 140200 | 2902358730 | 6550 | 6560 | 6560 | 6550 | 8032 |
| 310 | 20231215 | 140100 | 2849749010 | 6550 | 6540 | 6560 | 6540 | 4144 |
| 311 | 20231215 | 140000 | 2822608710 | 6550 | 6550 | 6550 | 6540 | 361 |
| 312 | 20231215 | 135900 | 2820247070 | 6550 | 6550 | 6550 | 6540 | 315 |
| 313 | 20231215 | 135800 | 2818186390 | 6550 | 6560 | 6560 | 6550 | 477 |
| 314 | 20231215 | 135700 | 2815061870 | 6560 | 6560 | 6560 | 6540 | 3336 |
| 315 | 20231215 | 135600 | 2793214040 | 6560 | 6550 | 6560 | 6550 | 749 |
| 316 | 20231215 | 135500 | 2788307940 | 6550 | 6560 | 6570 | 6550 | 1875 |
| 317 | 20231215 | 135400 | 2776010510 | 6560 | 6570 | 6570 | 6560 | 298 |
| 318 | 20231215 | 135300 | 2774055270 | 6570 | 6570 | 6570 | 6560 | 88 |
| 319 | 20231215 | 135200 | 2773477910 | 6570 | 6570 | 6570 | 6570 | 5 |
| 320 | 20231215 | 135100 | 2773445060 | 6570 | 6570 | 6570 | 6570 | 15 |
| 321 | 20231215 | 135000 | 2773346510 | 6570 | 6570 | 6570 | 6560 | 594 |
| 322 | 20231215 | 134900 | 2769449820 | 6570 | 6580 | 6590 | 6570 | 229 |
| 323 | 20231215 | 134800 | 2767943760 | 6590 | 6590 | 6590 | 6580 | 52 |
| 324 | 20231215 | 134700 | 2767601330 | 6590 | 6590 | 6590 | 6580 | 214 |
| 325 | 20231215 | 134600 | 2766193100 | 6590 | 6590 | 6590 | 6590 | 7 |
| 326 | 20231215 | 134500 | 2766146970 | 6590 | 6590 | 6590 | 6580 | 210 |
| 327 | 20231215 | 134400 | 2764765070 | 6590 | 6590 | 6590 | 6580 | 119 |
| 328 | 20231215 | 134300 | 2763980900 | 6580 | 6590 | 6590 | 6580 | 117 |
| 329 | 20231215 | 134200 | 2763210870 | 6590 | 6590 | 6590 | 6590 | 11 |
| 330 | 20231215 | 134100 | 2763138380 | 6590 | 6600 | 6600 | 6590 | 8 |
| 331 | 20231215 | 134000 | 2763085610 | 6600 | 6590 | 6610 | 6580 | 5041 |
| 332 | 20231215 | 133900 | 2729825000 | 6590 | 6590 | 6590 | 6590 | 9 |
| 333 | 20231215 | 133800 | 2729765690 | 6590 | 6580 | 6590 | 6570 | 1092 |
| 334 | 20231215 | 133700 | 2722589910 | 6590 | 6590 | 6590 | 6590 | 9 |
| 335 | 20231215 | 133600 | 2722530600 | 6560 | 6590 | 6590 | 6560 | 178 |
| 336 | 20231215 | 133500 | 2721360460 | 6590 | 6570 | 6600 | 6560 | 703 |
| 337 | 20231215 | 133400 | 2716746670 | 6600 | 6600 | 6600 | 6560 | 5082 |
| 338 | 20231215 | 133300 | 2683378030 | 6600 | 6610 | 6610 | 6600 | 9 |
| 339 | 20231215 | 133200 | 2683318560 | 6580 | 6580 | 6600 | 6580 | 2000 |
| 340 | 20231215 | 133100 | 2670158520 | 6590 | 6610 | 6610 | 6590 | 845 |
| 341 | 20231215 | 133000 | 2664588500 | 6610 | 6610 | 6610 | 6600 | 42 |
| 342 | 20231215 | 132900 | 2664311210 | 6620 | 6610 | 6620 | 6610 | 905 |
| 343 | 20231215 | 132800 | 2658325630 | 6610 | 6610 | 6610 | 6580 | 5539 |
| 344 | 20231215 | 132700 | 2621860980 | 6610 | 6620 | 6620 | 6600 | 81 |
| 345 | 20231215 | 132600 | 2621324990 | 6590 | 6590 | 6620 | 6580 | 8307 |
| 346 | 20231215 | 132500 | 2566573050 | 6590 | 6620 | 6620 | 6590 | 12502 |
| 347 | 20231215 | 132400 | 2484142930 | 6620 | 6620 | 6620 | 6620 | 9 |
| 348 | 20231215 | 132300 | 2484083350 | 6620 | 6620 | 6620 | 6620 | 53 |
| 349 | 20231215 | 132200 | 2483732490 | 6630 | 6630 | 6630 | 6610 | 2441 |
| 350 | 20231215 | 132100 | 2467574260 | 6630 | 6640 | 6640 | 6620 | 338 |
| 351 | 20231215 | 132000 | 2465331610 | 6640 | 6640 | 6640 | 6630 | 34 |
| 352 | 20231215 | 131900 | 2465105900 | 6640 | 6640 | 6640 | 6640 | 10 |
| 353 | 20231215 | 131800 | 2465039500 | 6640 | 6640 | 6640 | 6620 | 127 |
| 354 | 20231215 | 131700 | 2464197740 | 6640 | 6640 | 6640 | 6640 | 22 |
| 355 | 20231215 | 131600 | 2464051660 | 6620 | 6640 | 6640 | 6620 | 644 |
| 356 | 20231215 | 131500 | 2459779320 | 6640 | 6640 | 6640 | 6630 | 8 |
| 357 | 20231215 | 131400 | 2459726210 | 6640 | 6620 | 6640 | 6610 | 5567 |
| 358 | 20231215 | 131300 | 2422802260 | 6620 | 6620 | 6620 | 6620 | 13 |
| 359 | 20231215 | 131200 | 2422716200 | 6620 | 6630 | 6630 | 6620 | 547 |
| 360 | 20231215 | 131100 | 2419094980 | 6630 | 6630 | 6630 | 6620 | 414 |
| 361 | 20231215 | 131000 | 2416354160 | 6620 | 6620 | 6620 | 6620 | 302 |
| 362 | 20231215 | 130900 | 2414354920 | 6620 | 6620 | 6620 | 6620 | 112 |
| 363 | 20231215 | 130800 | 2413613480 | 6620 | 6620 | 6630 | 6620 | 114 |
| 364 | 20231215 | 130700 | 2412858770 | 6620 | 6620 | 6630 | 6620 | 1024 |
| 365 | 20231215 | 130600 | 2406079730 | 6620 | 6620 | 6620 | 6620 | 251 |
| 366 | 20231215 | 130500 | 2404418110 | 6620 | 6610 | 6620 | 6610 | 12 |
| 367 | 20231215 | 130400 | 2404338690 | 6620 | 6620 | 6620 | 6620 | 10 |
| 368 | 20231215 | 130300 | 2404272490 | 6620 | 6620 | 6620 | 6620 | 14 |
| 369 | 20231215 | 130200 | 2404179810 | 6600 | 6620 | 6620 | 6600 | 1310 |
| 370 | 20231215 | 130100 | 2395520950 | 6620 | 6610 | 6620 | 6610 | 1203 |
| 371 | 20231215 | 130000 | 2387569040 | 6610 | 6600 | 6610 | 6600 | 15 |
| 372 | 20231215 | 125900 | 2387469900 | 6610 | 6610 | 6610 | 6600 | 686 |
| 373 | 20231215 | 125800 | 2382935550 | 6610 | 6610 | 6610 | 6600 | 127 |
| 374 | 20231215 | 125700 | 2382097170 | 6600 | 6610 | 6610 | 6600 | 261 |
| 375 | 20231215 | 125600 | 2380373960 | 6610 | 6610 | 6610 | 6600 | 512 |
| 376 | 20231215 | 125500 | 2376993430 | 6600 | 6600 | 6610 | 6600 | 187 |
| 377 | 20231215 | 125400 | 2375757670 | 6610 | 6610 | 6610 | 6610 | 93 |
| 378 | 20231215 | 125300 | 2375142940 | 6610 | 6600 | 6610 | 6600 | 34 |
| 379 | 20231215 | 125200 | 2374918240 | 6610 | 6610 | 6610 | 6610 | 5 |
| 380 | 20231215 | 125100 | 2374885190 | 6610 | 6610 | 6610 | 6600 | 299 |
| 381 | 20231215 | 125000 | 2372910000 | 6610 | 6610 | 6610 | 6600 | 8 |
| 382 | 20231215 | 124900 | 2372857140 | 6610 | 6610 | 6610 | 6600 | 1469 |
| 383 | 20231215 | 124800 | 2363161050 | 6600 | 6610 | 6610 | 6600 | 111 |
| 384 | 20231215 | 124700 | 2362428190 | 6610 | 6610 | 6610 | 6610 | 9 |
| 385 | 20231215 | 124600 | 2362368700 | 6610 | 6610 | 6610 | 6610 | 18 |
| 386 | 20231215 | 124500 | 2362249720 | 6610 | 6610 | 6610 | 6600 | 196 |
| 387 | 20231215 | 124400 | 2360955970 | 6610 | 6600 | 6610 | 6600 | 911 |
| 388 | 20231215 | 124300 | 2354943320 | 6610 | 6610 | 6610 | 6600 | 969 |
| 389 | 20231215 | 124200 | 2348538960 | 6610 | 6610 | 6610 | 6600 | 187 |
| 390 | 20231215 | 124100 | 2347303680 | 6600 | 6620 | 6620 | 6600 | 25 |
| 391 | 20231215 | 124000 | 2347138420 | 6620 | 6620 | 6620 | 6600 | 827 |
| 392 | 20231215 | 123900 | 2341672420 | 6620 | 6620 | 6620 | 6610 | 215 |
| 393 | 20231215 | 123800 | 2340251210 | 6620 | 6620 | 6620 | 6610 | 94 |
| 394 | 20231215 | 123700 | 2339629760 | 6620 | 6620 | 6620 | 6610 | 1038 |
| 395 | 20231215 | 123600 | 2332768500 | 6620 | 6620 | 6620 | 6610 | 109 |
| 396 | 20231215 | 123500 | 2332047920 | 6620 | 6620 | 6620 | 6610 | 92 |
| 397 | 20231215 | 123400 | 2331439650 | 6610 | 6620 | 6620 | 6610 | 23 |
| 398 | 20231215 | 123300 | 2331287500 | 6620 | 6620 | 6620 | 6610 | 65 |
| 399 | 20231215 | 123200 | 2330857220 | 6620 | 6620 | 6620 | 6620 | 13 |
| 400 | 20231215 | 123100 | 2330771160 | 6620 | 6620 | 6620 | 6620 | 9 |
| 401 | 20231215 | 123000 | 2330711580 | 6620 | 6620 | 6620 | 6610 | 117 |
| 402 | 20231215 | 122900 | 2329938040 | 6620 | 6620 | 6630 | 6620 | 141 |
| 403 | 20231215 | 122800 | 2329004590 | 6620 | 6630 | 6630 | 6620 | 1173 |
| 404 | 20231215 | 122700 | 2321230860 | 6630 | 6650 | 6650 | 6630 | 3743 |
| 405 | 20231215 | 122600 | 2296408630 | 6650 | 6650 | 6650 | 6640 | 21 |
| 406 | 20231215 | 122500 | 2296269000 | 6650 | 6630 | 6650 | 6630 | 8052 |
| 407 | 20231215 | 122400 | 2242882880 | 6630 | 6630 | 6630 | 6630 | 41 |
| 408 | 20231215 | 122300 | 2242611050 | 6630 | 6630 | 6630 | 6600 | 5315 |
| 409 | 20231215 | 122200 | 2207525080 | 6630 | 6600 | 6630 | 6600 | 1024 |
| 410 | 20231215 | 122100 | 2200765320 | 6600 | 6630 | 6630 | 6600 | 8084 |
| 411 | 20231215 | 122000 | 2147326570 | 6630 | 6620 | 6630 | 6610 | 2583 |
| 412 | 20231215 | 121900 | 2130209980 | 6620 | 6630 | 6630 | 6620 | 1710 |
| 413 | 20231215 | 121800 | 2118889690 | 6630 | 6620 | 6630 | 6620 | 92 |
| 414 | 20231215 | 121700 | 2118280440 | 6630 | 6620 | 6630 | 6620 | 219 |
| 415 | 20231215 | 121600 | 2116828720 | 6630 | 6640 | 6640 | 6630 | 476 |
| 416 | 20231215 | 121500 | 2113672770 | 6640 | 6640 | 6640 | 6640 | 5 |
| 417 | 20231215 | 121400 | 2113639570 | 6630 | 6620 | 6650 | 6620 | 616 |
| 418 | 20231215 | 121300 | 2109545890 | 6630 | 6650 | 6660 | 6630 | 2067 |
| 419 | 20231215 | 121200 | 2095817420 | 6650 | 6650 | 6660 | 6650 | 951 |
| 420 | 20231215 | 121100 | 2089493220 | 6650 | 6660 | 6660 | 6650 | 2906 |
| 421 | 20231215 | 121000 | 2070167300 | 6660 | 6650 | 6660 | 6650 | 903 |
| 422 | 20231215 | 120900 | 2064158550 | 6650 | 6670 | 6670 | 6650 | 67 |
| 423 | 20231215 | 120800 | 2063712790 | 6670 | 6670 | 6670 | 6660 | 13 |
| 424 | 20231215 | 120700 | 2063626110 | 6670 | 6680 | 6680 | 6660 | 2243 |
| 425 | 20231215 | 120600 | 2048670690 | 6680 | 6660 | 6680 | 6660 | 4235 |
| 426 | 20231215 | 120500 | 2020423510 | 6660 | 6660 | 6670 | 6650 | 2429 |
| 427 | 20231215 | 120400 | 2004246370 | 6660 | 6660 | 6660 | 6660 | 1213 |
| 428 | 20231215 | 120300 | 1996167790 | 6660 | 6670 | 6670 | 6650 | 289 |
| 429 | 20231215 | 120200 | 1994243050 | 6670 | 6650 | 6670 | 6650 | 541 |
| 430 | 20231215 | 120100 | 1990641400 | 6680 | 6670 | 6680 | 6670 | 1406 |
| 431 | 20231215 | 120000 | 1981249420 | 6670 | 6670 | 6680 | 6660 | 2039 |
| 432 | 20231215 | 115900 | 1967652570 | 6670 | 6660 | 6670 | 6660 | 2802 |
| 433 | 20231215 | 115800 | 1948966460 | 6660 | 6670 | 6670 | 6660 | 950 |
| 434 | 20231215 | 115700 | 1942639410 | 6660 | 6670 | 6670 | 6650 | 1269 |
| 435 | 20231215 | 115600 | 1934188190 | 6670 | 6650 | 6670 | 6640 | 5330 |
| 436 | 20231215 | 115500 | 1898720420 | 6650 | 6630 | 6650 | 6630 | 138 |
| 437 | 20231215 | 115400 | 1897804080 | 6640 | 6640 | 6650 | 6640 | 1865 |
| 438 | 20231215 | 115300 | 1885420320 | 6650 | 6650 | 6650 | 6640 | 360 |
| 439 | 20231215 | 115200 | 1883029320 | 6650 | 6640 | 6650 | 6630 | 4286 |
| 440 | 20231215 | 115100 | 1854568290 | 6650 | 6650 | 6650 | 6650 | 86 |
| 441 | 20231215 | 115000 | 1853996390 | 6650 | 6650 | 6650 | 6640 | 2061 |
| 442 | 20231215 | 114900 | 1840298690 | 6660 | 6650 | 6660 | 6650 | 4275 |
| 443 | 20231215 | 114800 | 1811869590 | 6640 | 6630 | 6650 | 6630 | 2187 |
| 444 | 20231215 | 114700 | 1797363230 | 6640 | 6640 | 6660 | 6630 | 1072 |
| 445 | 20231215 | 114600 | 1790234740 | 6650 | 6650 | 6650 | 6630 | 2212 |
| 446 | 20231215 | 114500 | 1775526910 | 6660 | 6650 | 6660 | 6640 | 7673 |
| 447 | 20231215 | 114400 | 1724478630 | 6650 | 6650 | 6670 | 6630 | 1547 |
| 448 | 20231215 | 114300 | 1714190760 | 6670 | 6610 | 6700 | 6600 | 45747 |
| 449 | 20231215 | 114200 | 1409699900 | 6610 | 6610 | 6610 | 6600 | 936 |
| 450 | 20231215 | 114100 | 1403521730 | 6610 | 6610 | 6610 | 6600 | 330 |
| 451 | 20231215 | 114000 | 1401340440 | 6600 | 6620 | 6620 | 6600 | 1030 |
| 452 | 20231215 | 113900 | 1394532300 | 6610 | 6610 | 6610 | 6610 | 2913 |
| 453 | 20231215 | 113800 | 1375277370 | 6610 | 6600 | 6620 | 6600 | 2929 |
| 454 | 20231215 | 113700 | 1355917050 | 6610 | 6610 | 6610 | 6600 | 631 |
| 455 | 20231215 | 113600 | 1351746160 | 6610 | 6590 | 6610 | 6590 | 2984 |
| 456 | 20231215 | 113500 | 1332046230 | 6600 | 6590 | 6600 | 6590 | 1054 |
| 457 | 20231215 | 113400 | 1325089940 | 6590 | 6600 | 6600 | 6580 | 1830 |
| 458 | 20231215 | 113300 | 1313031710 | 6600 | 6590 | 6600 | 6590 | 11520 |
| 459 | 20231215 | 113200 | 1237016930 | 6590 | 6580 | 6590 | 6580 | 2426 |
| 460 | 20231215 | 113100 | 1221031630 | 6590 | 6580 | 6590 | 6580 | 1300 |
| 461 | 20231215 | 113000 | 1212468190 | 6590 | 6580 | 6590 | 6580 | 5122 |
| 462 | 20231215 | 112900 | 1178714700 | 6590 | 6580 | 6590 | 6580 | 3926 |
| 463 | 20231215 | 112800 | 1152861900 | 6580 | 6580 | 6580 | 6570 | 1281 |
| 464 | 20231215 | 112700 | 1144434580 | 6580 | 6570 | 6580 | 6560 | 22028 |
| 465 | 20231215 | 112600 | 999700690 | 6570 | 6570 | 6570 | 6560 | 385 |
| 466 | 20231215 | 112500 | 997173590 | 6570 | 6580 | 6580 | 6570 | 641 |
| 467 | 20231215 | 112400 | 992962160 | 6580 | 6580 | 6580 | 6570 | 2158 |
| 468 | 20231215 | 112300 | 978764800 | 6580 | 6580 | 6580 | 6560 | 538 |
| 469 | 20231215 | 112200 | 975235110 | 6570 | 6570 | 6570 | 6570 | 337 |
| 470 | 20231215 | 112100 | 973021020 | 6570 | 6570 | 6570 | 6560 | 62 |
| 471 | 20231215 | 112000 | 972613690 | 6570 | 6570 | 6570 | 6570 | 197 |
| 472 | 20231215 | 111900 | 971319400 | 6570 | 6560 | 6580 | 6560 | 324 |
| 473 | 20231215 | 111800 | 969193570 | 6570 | 6560 | 6570 | 6560 | 314 |
| 474 | 20231215 | 111700 | 967131610 | 6560 | 6560 | 6570 | 6560 | 66 |
| 475 | 20231215 | 111600 | 966698080 | 6570 | 6570 | 6570 | 6560 | 1483 |
| 476 | 20231215 | 111500 | 956959670 | 6560 | 6570 | 6570 | 6560 | 2660 |
| 477 | 20231215 | 111400 | 939497480 | 6580 | 6560 | 6580 | 6560 | 1647 |
| 478 | 20231215 | 111300 | 928675470 | 6570 | 6570 | 6570 | 6560 | 178 |
| 479 | 20231215 | 111200 | 927506210 | 6570 | 6570 | 6570 | 6560 | 426 |
| 480 | 20231215 | 111100 | 924707780 | 6560 | 6560 | 6570 | 6560 | 40 |
| 481 | 20231215 | 111000 | 924445090 | 6570 | 6560 | 6580 | 6560 | 3466 |
| 482 | 20231215 | 110900 | 901673570 | 6560 | 6570 | 6570 | 6560 | 18 |
| 483 | 20231215 | 110800 | 901555410 | 6570 | 6560 | 6570 | 6560 | 772 |
| 484 | 20231215 | 110700 | 896491020 | 6560 | 6560 | 6570 | 6560 | 566 |
| 485 | 20231215 | 110600 | 892778040 | 6570 | 6560 | 6570 | 6560 | 6637 |
| 486 | 20231215 | 110500 | 849239240 | 6550 | 6540 | 6550 | 6540 | 1532 |
| 487 | 20231215 | 110400 | 839204650 | 6550 | 6550 | 6550 | 6540 | 153 |
| 488 | 20231215 | 110300 | 838202510 | 6550 | 6530 | 6550 | 6530 | 6945 |
| 489 | 20231215 | 110200 | 792753690 | 6530 | 6530 | 6540 | 6530 | 182 |
| 490 | 20231215 | 110100 | 791565180 | 6530 | 6540 | 6540 | 6530 | 1477 |
| 491 | 20231215 | 110000 | 781919790 | 6540 | 6540 | 6540 | 6530 | 316 |
| 492 | 20231215 | 105900 | 779853810 | 6540 | 6540 | 6540 | 6530 | 77 |
| 493 | 20231215 | 105800 | 779350240 | 6540 | 6540 | 6540 | 6520 | 10182 |
| 494 | 20231215 | 105700 | 712879660 | 6550 | 6550 | 6550 | 6550 | 86 |
| 495 | 20231215 | 105600 | 712316360 | 6550 | 6550 | 6550 | 6550 | 390 |
| 496 | 20231215 | 105500 | 709761860 | 6550 | 6540 | 6550 | 6540 | 28 |
| 497 | 20231215 | 105400 | 709578470 | 6540 | 6550 | 6550 | 6540 | 713 |
| 498 | 20231215 | 105300 | 704908420 | 6550 | 6550 | 6550 | 6550 | 9 |
| 499 | 20231215 | 105200 | 704849470 | 6550 | 6550 | 6550 | 6550 | 210 |
| 500 | 20231215 | 105100 | 703473970 | 6550 | 6550 | 6550 | 6550 | 2 |
| 501 | 20231215 | 105000 | 703460870 | 6550 | 6550 | 6550 | 6540 | 678 |
| 502 | 20231215 | 104900 | 699025730 | 6550 | 6550 | 6550 | 6540 | 123 |
| 503 | 20231215 | 104800 | 698221080 | 6550 | 6550 | 6550 | 6550 | 513 |
| 504 | 20231215 | 104700 | 694860930 | 6550 | 6560 | 6560 | 6550 | 501 |
| 505 | 20231215 | 104600 | 691579370 | 6550 | 6550 | 6550 | 6550 | 1610 |
| 506 | 20231215 | 104500 | 681033870 | 6550 | 6550 | 6550 | 6550 | 475 |
| 507 | 20231215 | 104400 | 677922620 | 6550 | 6550 | 6550 | 6550 | 102 |
| 508 | 20231215 | 104300 | 677254520 | 6550 | 6540 | 6550 | 6540 | 329 |
| 509 | 20231215 | 104200 | 675101930 | 6540 | 6540 | 6540 | 6540 | 802 |
| 510 | 20231215 | 104100 | 669856850 | 6550 | 6540 | 6550 | 6540 | 456 |
| 511 | 20231215 | 104000 | 666874440 | 6540 | 6550 | 6550 | 6540 | 1202 |
| 512 | 20231215 | 103900 | 659012940 | 6540 | 6550 | 6550 | 6540 | 106 |
| 513 | 20231215 | 103800 | 658319690 | 6550 | 6550 | 6550 | 6550 | 17 |
| 514 | 20231215 | 103700 | 658208340 | 6550 | 6550 | 6550 | 6550 | 61 |
| 515 | 20231215 | 103600 | 657808790 | 6550 | 6550 | 6550 | 6550 | 327 |
| 516 | 20231215 | 103500 | 655666940 | 6540 | 6540 | 6540 | 6540 | 833 |
| 517 | 20231215 | 103400 | 650219120 | 6540 | 6530 | 6540 | 6530 | 44 |
| 518 | 20231215 | 103300 | 649931790 | 6540 | 6530 | 6540 | 6520 | 1417 |
| 519 | 20231215 | 103200 | 640679410 | 6530 | 6540 | 6540 | 6530 | 4042 |
| 520 | 20231215 | 103100 | 614271600 | 6550 | 6560 | 6560 | 6540 | 1368 |
| 521 | 20231215 | 103000 | 605319460 | 6560 | 6550 | 6560 | 6550 | 2694 |
| 522 | 20231215 | 102900 | 587673680 | 6560 | 6560 | 6560 | 6550 | 205 |
| 523 | 20231215 | 102800 | 586329250 | 6560 | 6560 | 6560 | 6550 | 217 |
| 524 | 20231215 | 102700 | 584907650 | 6550 | 6560 | 6560 | 6550 | 305 |
| 525 | 20231215 | 102600 | 582909310 | 6560 | 6550 | 6560 | 6550 | 79 |
| 526 | 20231215 | 102500 | 582391830 | 6550 | 6560 | 6560 | 6550 | 302 |
| 527 | 20231215 | 102400 | 580412710 | 6560 | 6550 | 6560 | 6550 | 19 |
| 528 | 20231215 | 102300 | 580288080 | 6560 | 6550 | 6560 | 6550 | 967 |
| 529 | 20231215 | 102200 | 573954210 | 6550 | 6550 | 6560 | 6550 | 748 |
| 530 | 20231215 | 102100 | 569054670 | 6560 | 6550 | 6560 | 6550 | 503 |
| 531 | 20231215 | 102000 | 565760010 | 6560 | 6560 | 6560 | 6550 | 10 |
| 532 | 20231215 | 101900 | 565694420 | 6560 | 6560 | 6560 | 6560 | 202 |
| 533 | 20231215 | 101800 | 564369300 | 6560 | 6550 | 6560 | 6540 | 486 |
| 534 | 20231215 | 101700 | 561187320 | 6560 | 6560 | 6560 | 6560 | 128 |
| 535 | 20231215 | 101600 | 560347640 | 6560 | 6550 | 6560 | 6550 | 201 |
| 536 | 20231215 | 101500 | 559031080 | 6560 | 6560 | 6560 | 6560 | 4 |
| 537 | 20231215 | 101400 | 559004840 | 6560 | 6560 | 6560 | 6550 | 1656 |
| 538 | 20231215 | 101300 | 548158000 | 6560 | 6560 | 6560 | 6550 | 15 |
| 539 | 20231215 | 101200 | 548059720 | 6560 | 6560 | 6560 | 6550 | 22 |
| 540 | 20231215 | 101100 | 547915510 | 6560 | 6560 | 6560 | 6550 | 139 |
| 541 | 20231215 | 101000 | 547004780 | 6560 | 6560 | 6560 | 6560 | 3 |
| 542 | 20231215 | 100900 | 546985100 | 6560 | 6560 | 6560 | 6550 | 146 |
| 543 | 20231215 | 100800 | 546027360 | 6550 | 6550 | 6560 | 6550 | 1241 |
| 544 | 20231215 | 100700 | 537898790 | 6560 | 6560 | 6560 | 6550 | 5 |
| 545 | 20231215 | 100600 | 537866010 | 6560 | 6560 | 6560 | 6550 | 1956 |
| 546 | 20231215 | 100500 | 525052820 | 6560 | 6560 | 6560 | 6550 | 58 |
| 547 | 20231215 | 100400 | 524672350 | 6560 | 6560 | 6560 | 6560 | 1020 |
| 548 | 20231215 | 100300 | 517981150 | 6550 | 6550 | 6550 | 6550 | 100 |
| 549 | 20231215 | 100200 | 517326150 | 6560 | 6560 | 6560 | 6550 | 1005 |
| 550 | 20231215 | 100100 | 510742370 | 6560 | 6560 | 6560 | 6560 | 140 |
| 551 | 20231215 | 100000 | 509823970 | 6560 | 6550 | 6560 | 6550 | 1146 |
| 552 | 20231215 | 095900 | 502307720 | 6560 | 6560 | 6560 | 6560 | 50 |
| 553 | 20231215 | 095800 | 501979720 | 6550 | 6550 | 6560 | 6550 | 8895 |
| 554 | 20231215 | 095700 | 443717460 | 6550 | 6540 | 6550 | 6540 | 1657 |
| 555 | 20231215 | 095600 | 432879420 | 6550 | 6540 | 6550 | 6540 | 22 |
| 556 | 20231215 | 095500 | 432735520 | 6550 | 6550 | 6550 | 6540 | 282 |
| 557 | 20231215 | 095400 | 430890840 | 6550 | 6540 | 6550 | 6530 | 43 |
| 558 | 20231215 | 095300 | 430609330 | 6540 | 6550 | 6550 | 6540 | 221 |
| 559 | 20231215 | 095200 | 429163740 | 6550 | 6540 | 6550 | 6540 | 2024 |
| 560 | 20231215 | 095100 | 415926020 | 6540 | 6540 | 6540 | 6540 | 1022 |
| 561 | 20231215 | 095000 | 409242140 | 6540 | 6530 | 6540 | 6530 | 33 |
| 562 | 20231215 | 094900 | 409026620 | 6540 | 6540 | 6540 | 6530 | 868 |
| 563 | 20231215 | 094800 | 403351930 | 6540 | 6540 | 6550 | 6540 | 104 |
| 564 | 20231215 | 094700 | 402671740 | 6540 | 6540 | 6550 | 6540 | 727 |
| 565 | 20231215 | 094600 | 397917150 | 6550 | 6550 | 6550 | 6540 | 118 |
| 566 | 20231215 | 094500 | 397145390 | 6540 | 6550 | 6550 | 6540 | 202 |
| 567 | 20231215 | 094400 | 395824290 | 6550 | 6550 | 6550 | 6540 | 1748 |
| 568 | 20231215 | 094300 | 384390070 | 6550 | 6550 | 6550 | 6540 | 633 |
| 569 | 20231215 | 094200 | 380249740 | 6550 | 6540 | 6550 | 6540 | 512 |
| 570 | 20231215 | 094100 | 376901240 | 6550 | 6550 | 6550 | 6550 | 4 |
| 571 | 20231215 | 094000 | 376875040 | 6550 | 6550 | 6550 | 6540 | 1846 |
| 572 | 20231215 | 093900 | 364794700 | 6550 | 6560 | 6560 | 6550 | 290 |
| 573 | 20231215 | 093800 | 362895030 | 6550 | 6560 | 6560 | 6550 | 590 |
| 574 | 20231215 | 093700 | 359029260 | 6550 | 6550 | 6550 | 6550 | 709 |
| 575 | 20231215 | 093600 | 354385310 | 6560 | 6540 | 6560 | 6540 | 178 |
| 576 | 20231215 | 093500 | 353220140 | 6550 | 6550 | 6550 | 6540 | 332 |
| 577 | 20231215 | 093400 | 351045710 | 6550 | 6560 | 6560 | 6550 | 2120 |
| 578 | 20231215 | 093300 | 337158680 | 6560 | 6560 | 6560 | 6550 | 1006 |
| 579 | 20231215 | 093200 | 330569320 | 6560 | 6570 | 6570 | 6560 | 858 |
| 580 | 20231215 | 093100 | 324940830 | 6560 | 6560 | 6570 | 6560 | 1935 |
| 581 | 20231215 | 093000 | 312247210 | 6560 | 6570 | 6570 | 6560 | 203 |
| 582 | 20231215 | 092900 | 310915250 | 6570 | 6570 | 6570 | 6560 | 2269 |
| 583 | 20231215 | 092800 | 296008510 | 6570 | 6560 | 6570 | 6560 | 4451 |
| 584 | 20231215 | 092700 | 266791120 | 6560 | 6560 | 6560 | 6560 | 2069 |
| 585 | 20231215 | 092600 | 253218480 | 6560 | 6560 | 6560 | 6560 | 1162 |
| 586 | 20231215 | 092500 | 245595760 | 6560 | 6550 | 6560 | 6550 | 3062 |
| 587 | 20231215 | 092400 | 225538610 | 6550 | 6550 | 6550 | 6550 | 32 |
| 588 | 20231215 | 092300 | 225329010 | 6550 | 6540 | 6550 | 6540 | 349 |
| 589 | 20231215 | 092200 | 223043070 | 6540 | 6550 | 6550 | 6540 | 1328 |
| 590 | 20231215 | 092100 | 214351780 | 6540 | 6540 | 6550 | 6540 | 100 |
| 591 | 20231215 | 092000 | 213697340 | 6550 | 6550 | 6550 | 6540 | 510 |
| 592 | 20231215 | 091900 | 210361200 | 6560 | 6550 | 6560 | 6550 | 27 |
| 593 | 20231215 | 091800 | 210184300 | 6550 | 6550 | 6550 | 6550 | 1648 |
| 594 | 20231215 | 091700 | 199389900 | 6550 | 6540 | 6550 | 6540 | 1319 |
| 595 | 20231215 | 091600 | 190755770 | 6530 | 6540 | 6540 | 6530 | 2893 |
| 596 | 20231215 | 091500 | 171844440 | 6540 | 6530 | 6540 | 6530 | 362 |
| 597 | 20231215 | 091400 | 169480460 | 6530 | 6530 | 6540 | 6520 | 794 |
| 598 | 20231215 | 091300 | 164293000 | 6530 | 6530 | 6530 | 6530 | 678 |
| 599 | 20231215 | 091200 | 159865660 | 6540 | 6530 | 6540 | 6530 | 871 |
| 600 | 20231215 | 091100 | 154174870 | 6530 | 6530 | 6530 | 6520 | 670 |
| 601 | 20231215 | 091000 | 149801310 | 6530 | 6530 | 6530 | 6520 | 774 |
| 602 | 20231215 | 090900 | 144748990 | 6530 | 6520 | 6530 | 6520 | 114 |
| 603 | 20231215 | 090800 | 144005540 | 6520 | 6530 | 6530 | 6520 | 2332 |
| 604 | 20231215 | 090700 | 128779080 | 6530 | 6560 | 6560 | 6530 | 1368 |
| 605 | 20231215 | 090600 | 119827460 | 6560 | 6550 | 6560 | 6550 | 3776 |
| 606 | 20231215 | 090500 | 95084980 | 6540 | 6530 | 6540 | 6530 | 5524 |
| 607 | 20231215 | 090400 | 58999420 | 6540 | 6530 | 6550 | 6520 | 1217 |
| 608 | 20231215 | 090300 | 51041750 | 6530 | 6530 | 6540 | 6520 | 1267 |
| 609 | 20231215 | 090200 | 42768260 | 6510 | 6530 | 6530 | 6500 | 1644 |
| 610 | 20231215 | 090100 | 32048530 | 6540 | 6530 | 6540 | 6530 | 404 |
| 611 | 20231215 | 090000 | 29409620 | 6520 | 6560 | 6560 | 6520 | 4455 |