31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 83305 |
| 3 | 20231213 | 192600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20231213 | 192500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20231213 | 192400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20231213 | 192300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20231213 | 192200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20231213 | 192100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20231213 | 192000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20231213 | 191900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20231213 | 191800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20231213 | 191700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20231213 | 191600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20231213 | 191500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20231213 | 191400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20231213 | 191300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20231213 | 191200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20231213 | 191100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20231213 | 191000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20231213 | 190900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20231213 | 190800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20231213 | 190700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20231213 | 190600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20231213 | 190500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20231213 | 190400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20231213 | 190300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20231213 | 190200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20231213 | 190100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20231213 | 190000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20231213 | 185900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20231213 | 185800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20231213 | 185700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 83305 |
| 33 | 20231213 | 185600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20231213 | 185500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20231213 | 185400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20231213 | 185300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20231213 | 185200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20231213 | 185100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20231213 | 185000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20231213 | 184900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20231213 | 184800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20231213 | 184700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20231213 | 184600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20231213 | 184500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20231213 | 184400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20231213 | 184300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20231213 | 184200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20231213 | 184100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20231213 | 184000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20231213 | 183900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20231213 | 183800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20231213 | 183700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20231213 | 183600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20231213 | 183500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20231213 | 183400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20231213 | 183300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20231213 | 183200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20231213 | 183100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20231213 | 183000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20231213 | 182900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20231213 | 182800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20231213 | 182700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 83305 |
| 63 | 20231213 | 182600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20231213 | 182500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20231213 | 182400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20231213 | 182300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20231213 | 182200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20231213 | 182100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20231213 | 182000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20231213 | 181900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20231213 | 181800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20231213 | 181700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20231213 | 181600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20231213 | 181500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20231213 | 181400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20231213 | 181300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20231213 | 181200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20231213 | 181100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20231213 | 181000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20231213 | 180900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20231213 | 180800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20231213 | 180700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20231213 | 180600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20231213 | 180500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20231213 | 180400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20231213 | 180300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20231213 | 180200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20231213 | 180100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20231213 | 180000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20231213 | 175900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20231213 | 175800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20231213 | 175700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 83305 |
| 93 | 20231213 | 175600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20231213 | 175500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20231213 | 175400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20231213 | 175300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20231213 | 175200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20231213 | 175100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20231213 | 175000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20231213 | 174900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20231213 | 174800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20231213 | 174700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20231213 | 174600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20231213 | 174500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20231213 | 174400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20231213 | 174300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20231213 | 174200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20231213 | 174100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20231213 | 174000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20231213 | 173900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20231213 | 173800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20231213 | 173700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20231213 | 173600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20231213 | 173500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20231213 | 173400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20231213 | 173300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20231213 | 173200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20231213 | 173100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20231213 | 173000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20231213 | 172900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20231213 | 172800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20231213 | 172700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 83305 |
| 123 | 20231213 | 172600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20231213 | 172500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20231213 | 172400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20231213 | 172300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20231213 | 172200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20231213 | 172100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20231213 | 172000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20231213 | 171900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20231213 | 171800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20231213 | 171700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20231213 | 171600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20231213 | 171500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20231213 | 171400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20231213 | 171300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20231213 | 171200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20231213 | 171100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20231213 | 171000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20231213 | 170900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20231213 | 170800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20231213 | 170700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20231213 | 170600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20231213 | 170500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20231213 | 170400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20231213 | 170300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20231213 | 170200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20231213 | 170100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20231213 | 170000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20231213 | 165900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20231213 | 165800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20231213 | 165700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 83305 |
| 153 | 20231213 | 165600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20231213 | 165500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20231213 | 165400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20231213 | 165300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20231213 | 165200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20231213 | 165100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20231213 | 165000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20231213 | 164900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20231213 | 164800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20231213 | 164700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20231213 | 164600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20231213 | 164500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20231213 | 164400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20231213 | 164300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20231213 | 164200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20231213 | 164100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20231213 | 164000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20231213 | 163900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20231213 | 163800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20231213 | 163700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20231213 | 163600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20231213 | 163500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20231213 | 163400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20231213 | 163300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20231213 | 163200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20231213 | 163100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20231213 | 163000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20231213 | 162900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20231213 | 162800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20231213 | 162700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 83305 |
| 183 | 20231213 | 162600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20231213 | 162500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20231213 | 162400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20231213 | 162300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20231213 | 162200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20231213 | 162100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20231213 | 162000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20231213 | 161900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20231213 | 161800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20231213 | 161700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20231213 | 161600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20231213 | 161500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20231213 | 161400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20231213 | 161300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 197 | 20231213 | 161200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 198 | 20231213 | 161100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 199 | 20231213 | 161000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 200 | 20231213 | 160900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 201 | 20231213 | 160800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 202 | 20231213 | 160700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 203 | 20231213 | 160600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 204 | 20231213 | 160500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 205 | 20231213 | 160400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 206 | 20231213 | 160300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 207 | 20231213 | 160200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 208 | 20231213 | 160100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 209 | 20231213 | 160000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 210 | 20231213 | 155900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 211 | 20231213 | 155800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 212 | 20231213 | 155700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 83305 |
| 213 | 20231213 | 155600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 214 | 20231213 | 155500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 215 | 20231213 | 155400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 216 | 20231213 | 155300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 217 | 20231213 | 155200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 218 | 20231213 | 155100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 219 | 20231213 | 155000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 220 | 20231213 | 154900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 221 | 20231213 | 154800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 222 | 20231213 | 154700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 223 | 20231213 | 154600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 224 | 20231213 | 154500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 225 | 20231213 | 154400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 226 | 20231213 | 154300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 227 | 20231213 | 154200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 228 | 20231213 | 154100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 229 | 20231213 | 154000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 230 | 20231213 | 153900 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 231 | 20231213 | 153800 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 232 | 20231213 | 153700 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 233 | 20231213 | 153600 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 234 | 20231213 | 153500 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 235 | 20231213 | 153400 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 236 | 20231213 | 153300 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 237 | 20231213 | 153200 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 238 | 20231213 | 153100 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 0 |
| 239 | 20231213 | 153000 | 4327604395 | 4265 | 4265 | 4265 | 4265 | 83305 |
| 240 | 20231213 | 152900 | 3972308570 | 4260 | 4260 | 4260 | 4260 | 0 |
| 241 | 20231213 | 152800 | 3972308570 | 4260 | 4260 | 4260 | 4260 | 0 |
| 242 | 20231213 | 152700 | 3972308570 | 4260 | 4260 | 4260 | 4260 | 0 |
| 243 | 20231213 | 152600 | 3972308570 | 4260 | 4260 | 4260 | 4260 | 0 |
| 244 | 20231213 | 152500 | 3972308570 | 4260 | 4260 | 4260 | 4260 | 0 |
| 245 | 20231213 | 152400 | 3972308570 | 4260 | 4260 | 4260 | 4260 | 0 |
| 246 | 20231213 | 152300 | 3972308570 | 4260 | 4260 | 4260 | 4260 | 0 |
| 247 | 20231213 | 152200 | 3972308570 | 4260 | 4260 | 4260 | 4260 | 0 |
| 248 | 20231213 | 152100 | 3972308570 | 4260 | 4260 | 4260 | 4260 | 0 |
| 249 | 20231213 | 152000 | 3972308570 | 4260 | 4260 | 4260 | 4260 | 0 |
| 250 | 20231213 | 151900 | 3972308570 | 4260 | 4280 | 4280 | 4260 | 58608 |
| 251 | 20231213 | 151800 | 3722574675 | 4270 | 4270 | 4270 | 4260 | 9121 |
| 252 | 20231213 | 151700 | 3683670705 | 4265 | 4270 | 4280 | 4265 | 16124 |
| 253 | 20231213 | 151600 | 3614891530 | 4270 | 4270 | 4280 | 4270 | 3062 |
| 254 | 20231213 | 151500 | 3601816770 | 4270 | 4270 | 4275 | 4270 | 8531 |
| 255 | 20231213 | 151400 | 3565384090 | 4275 | 4275 | 4280 | 4270 | 1894 |
| 256 | 20231213 | 151300 | 3557287635 | 4270 | 4275 | 4275 | 4270 | 3659 |
| 257 | 20231213 | 151200 | 3541653360 | 4270 | 4270 | 4275 | 4265 | 6607 |
| 258 | 20231213 | 151100 | 3513441510 | 4270 | 4280 | 4285 | 4270 | 20426 |
| 259 | 20231213 | 151000 | 3426131355 | 4280 | 4280 | 4280 | 4275 | 5041 |
| 260 | 20231213 | 150900 | 3404555915 | 4280 | 4275 | 4285 | 4275 | 5721 |
| 261 | 20231213 | 150800 | 3380074970 | 4275 | 4275 | 4280 | 4270 | 7988 |
| 262 | 20231213 | 150700 | 3345926000 | 4275 | 4290 | 4290 | 4275 | 19799 |
| 263 | 20231213 | 150600 | 3261152475 | 4290 | 4285 | 4290 | 4285 | 478 |
| 264 | 20231213 | 150500 | 3259103850 | 4285 | 4285 | 4290 | 4285 | 6806 |
| 265 | 20231213 | 150400 | 3229935475 | 4285 | 4290 | 4300 | 4285 | 4990 |
| 266 | 20231213 | 150300 | 3208528975 | 4300 | 4290 | 4300 | 4285 | 15831 |
| 267 | 20231213 | 150200 | 3140553740 | 4290 | 4285 | 4295 | 4285 | 331 |
| 268 | 20231213 | 150100 | 3139133870 | 4290 | 4290 | 4295 | 4285 | 3910 |
| 269 | 20231213 | 150000 | 3122359990 | 4290 | 4290 | 4295 | 4290 | 2621 |
| 270 | 20231213 | 145900 | 3111115400 | 4290 | 4290 | 4290 | 4285 | 7487 |
| 271 | 20231213 | 145800 | 3078996315 | 4290 | 4295 | 4295 | 4290 | 655 |
| 272 | 20231213 | 145700 | 3076185000 | 4295 | 4295 | 4295 | 4290 | 291 |
| 273 | 20231213 | 145600 | 3074936130 | 4295 | 4290 | 4295 | 4290 | 309 |
| 274 | 20231213 | 145500 | 3073610445 | 4290 | 4290 | 4290 | 4285 | 3148 |
| 275 | 20231213 | 145400 | 3060106180 | 4290 | 4285 | 4290 | 4285 | 419 |
| 276 | 20231213 | 145300 | 3058310255 | 4290 | 4290 | 4290 | 4285 | 721 |
| 277 | 20231213 | 145200 | 3055217275 | 4290 | 4290 | 4290 | 4285 | 834 |
| 278 | 20231213 | 145100 | 3051639530 | 4290 | 4290 | 4290 | 4285 | 771 |
| 279 | 20231213 | 145000 | 3048332280 | 4290 | 4290 | 4290 | 4285 | 5008 |
| 280 | 20231213 | 144900 | 3026848070 | 4290 | 4290 | 4290 | 4285 | 4163 |
| 281 | 20231213 | 144800 | 3008989010 | 4290 | 4290 | 4290 | 4285 | 4748 |
| 282 | 20231213 | 144700 | 2988620240 | 4290 | 4285 | 4290 | 4285 | 1866 |
| 283 | 20231213 | 144600 | 2980618310 | 4285 | 4295 | 4300 | 4280 | 38826 |
| 284 | 20231213 | 144500 | 2813998295 | 4300 | 4300 | 4305 | 4300 | 7858 |
| 285 | 20231213 | 144400 | 2780208815 | 4300 | 4305 | 4305 | 4300 | 5381 |
| 286 | 20231213 | 144300 | 2757070510 | 4305 | 4305 | 4305 | 4300 | 67 |
| 287 | 20231213 | 144200 | 2756782185 | 4305 | 4305 | 4305 | 4300 | 1218 |
| 288 | 20231213 | 144100 | 2751538805 | 4305 | 4305 | 4305 | 4300 | 5981 |
| 289 | 20231213 | 144000 | 2725792100 | 4305 | 4300 | 4305 | 4300 | 227 |
| 290 | 20231213 | 143900 | 2724815855 | 4300 | 4300 | 4305 | 4300 | 347 |
| 291 | 20231213 | 143800 | 2723323730 | 4300 | 4300 | 4305 | 4300 | 599 |
| 292 | 20231213 | 143700 | 2720745860 | 4305 | 4300 | 4305 | 4295 | 4641 |
| 293 | 20231213 | 143600 | 2700789875 | 4300 | 4305 | 4310 | 4300 | 2972 |
| 294 | 20231213 | 143500 | 2688006805 | 4300 | 4305 | 4305 | 4300 | 21669 |
| 295 | 20231213 | 143400 | 2594772130 | 4305 | 4305 | 4305 | 4300 | 7158 |
| 296 | 20231213 | 143300 | 2563964005 | 4305 | 4310 | 4310 | 4305 | 465 |
| 297 | 20231213 | 143200 | 2561962050 | 4305 | 4305 | 4305 | 4300 | 36268 |
| 298 | 20231213 | 143100 | 2406002375 | 4305 | 4315 | 4315 | 4305 | 15094 |
| 299 | 20231213 | 143000 | 2340963070 | 4315 | 4305 | 4315 | 4300 | 11022 |
| 300 | 20231213 | 142900 | 2293516015 | 4305 | 4310 | 4310 | 4305 | 27483 |
| 301 | 20231213 | 142800 | 2175140155 | 4315 | 4310 | 4315 | 4310 | 755 |
| 302 | 20231213 | 142700 | 2171886025 | 4310 | 4310 | 4310 | 4310 | 172 |
| 303 | 20231213 | 142600 | 2171144705 | 4310 | 4310 | 4315 | 4310 | 819 |
| 304 | 20231213 | 142500 | 2167614735 | 4310 | 4310 | 4310 | 4310 | 1462 |
| 305 | 20231213 | 142400 | 2161313515 | 4310 | 4315 | 4315 | 4310 | 1014 |
| 306 | 20231213 | 142300 | 2156943095 | 4310 | 4310 | 4315 | 4310 | 594 |
| 307 | 20231213 | 142200 | 2154382945 | 4315 | 4310 | 4315 | 4310 | 716 |
| 308 | 20231213 | 142100 | 2151295860 | 4315 | 4310 | 4315 | 4310 | 4049 |
| 309 | 20231213 | 142000 | 2133844590 | 4310 | 4310 | 4315 | 4310 | 3511 |
| 310 | 20231213 | 141900 | 2118712105 | 4310 | 4315 | 4315 | 4310 | 2532 |
| 311 | 20231213 | 141800 | 2107799075 | 4315 | 4310 | 4315 | 4310 | 283 |
| 312 | 20231213 | 141700 | 2106578265 | 4310 | 4310 | 4315 | 4310 | 2515 |
| 313 | 20231213 | 141600 | 2095738065 | 4315 | 4315 | 4315 | 4310 | 928 |
| 314 | 20231213 | 141500 | 2091738260 | 4310 | 4315 | 4315 | 4310 | 1107 |
| 315 | 20231213 | 141400 | 2086963205 | 4315 | 4310 | 4315 | 4310 | 1823 |
| 316 | 20231213 | 141300 | 2079098965 | 4310 | 4310 | 4315 | 4310 | 464 |
| 317 | 20231213 | 141200 | 2077098020 | 4310 | 4315 | 4315 | 4310 | 5443 |
| 318 | 20231213 | 141100 | 2053638040 | 4310 | 4310 | 4315 | 4310 | 211 |
| 319 | 20231213 | 141000 | 2052728380 | 4310 | 4315 | 4315 | 4310 | 844 |
| 320 | 20231213 | 140900 | 2049088035 | 4315 | 4315 | 4320 | 4315 | 2260 |
| 321 | 20231213 | 140800 | 2039336055 | 4315 | 4315 | 4315 | 4310 | 2924 |
| 322 | 20231213 | 140700 | 2026720460 | 4315 | 4320 | 4320 | 4315 | 4607 |
| 323 | 20231213 | 140600 | 2006840840 | 4320 | 4320 | 4320 | 4315 | 110 |
| 324 | 20231213 | 140500 | 2006365880 | 4315 | 4325 | 4325 | 4315 | 62 |
| 325 | 20231213 | 140400 | 2006098190 | 4320 | 4320 | 4320 | 4315 | 1694 |
| 326 | 20231213 | 140300 | 1998780230 | 4320 | 4320 | 4320 | 4315 | 1696 |
| 327 | 20231213 | 140200 | 1991453940 | 4315 | 4320 | 4320 | 4315 | 536 |
| 328 | 20231213 | 140100 | 1989138515 | 4320 | 4315 | 4320 | 4315 | 1486 |
| 329 | 20231213 | 140000 | 1982725675 | 4315 | 4310 | 4315 | 4310 | 8142 |
| 330 | 20231213 | 135900 | 1947609470 | 4315 | 4310 | 4315 | 4310 | 5147 |
| 331 | 20231213 | 135800 | 1925400295 | 4310 | 4320 | 4320 | 4310 | 3465 |
| 332 | 20231213 | 135700 | 1910448685 | 4320 | 4315 | 4320 | 4310 | 3971 |
| 333 | 20231213 | 135600 | 1893313745 | 4310 | 4320 | 4325 | 4310 | 31900 |
| 334 | 20231213 | 135500 | 1755635130 | 4325 | 4325 | 4325 | 4320 | 3835 |
| 335 | 20231213 | 135400 | 1739049175 | 4325 | 4325 | 4325 | 4320 | 15477 |
| 336 | 20231213 | 135300 | 1672111200 | 4330 | 4330 | 4330 | 4325 | 500 |
| 337 | 20231213 | 135200 | 1669948595 | 4325 | 4325 | 4330 | 4325 | 3901 |
| 338 | 20231213 | 135100 | 1653057310 | 4325 | 4330 | 4330 | 4325 | 553 |
| 339 | 20231213 | 135000 | 1650665555 | 4330 | 4325 | 4330 | 4325 | 345 |
| 340 | 20231213 | 134900 | 1649171780 | 4325 | 4325 | 4330 | 4325 | 117 |
| 341 | 20231213 | 134800 | 1648665690 | 4325 | 4330 | 4330 | 4325 | 1299 |
| 342 | 20231213 | 134700 | 1643043640 | 4330 | 4325 | 4330 | 4325 | 3341 |
| 343 | 20231213 | 134600 | 1628577195 | 4325 | 4330 | 4330 | 4325 | 3519 |
| 344 | 20231213 | 134500 | 1613357510 | 4330 | 4330 | 4330 | 4325 | 342 |
| 345 | 20231213 | 134400 | 1611877155 | 4330 | 4325 | 4330 | 4325 | 886 |
| 346 | 20231213 | 134300 | 1608044745 | 4325 | 4325 | 4330 | 4325 | 71 |
| 347 | 20231213 | 134200 | 1607737595 | 4325 | 4330 | 4330 | 4325 | 10535 |
| 348 | 20231213 | 134100 | 1562122560 | 4330 | 4330 | 4335 | 4330 | 10849 |
| 349 | 20231213 | 134000 | 1515145685 | 4335 | 4330 | 4335 | 4330 | 96 |
| 350 | 20231213 | 133900 | 1514729830 | 4330 | 4330 | 4335 | 4330 | 147 |
| 351 | 20231213 | 133800 | 1514093160 | 4330 | 4330 | 4335 | 4330 | 99 |
| 352 | 20231213 | 133700 | 1513664105 | 4330 | 4335 | 4335 | 4330 | 198 |
| 353 | 20231213 | 133600 | 1512806240 | 4335 | 4335 | 4335 | 4330 | 175 |
| 354 | 20231213 | 133500 | 1512047855 | 4330 | 4335 | 4335 | 4330 | 36 |
| 355 | 20231213 | 133400 | 1511891880 | 4330 | 4335 | 4340 | 4330 | 3403 |
| 356 | 20231213 | 133300 | 1497140095 | 4340 | 4335 | 4340 | 4335 | 213 |
| 357 | 20231213 | 133200 | 1496216660 | 4335 | 4335 | 4340 | 4335 | 1727 |
| 358 | 20231213 | 133100 | 1488725770 | 4340 | 4335 | 4340 | 4335 | 1186 |
| 359 | 20231213 | 133000 | 1483578570 | 4335 | 4340 | 4340 | 4335 | 47 |
| 360 | 20231213 | 132900 | 1483374755 | 4335 | 4340 | 4340 | 4335 | 274 |
| 361 | 20231213 | 132800 | 1482186780 | 4335 | 4340 | 4340 | 4335 | 9123 |
| 362 | 20231213 | 132700 | 1442612140 | 4340 | 4335 | 4340 | 4335 | 479 |
| 363 | 20231213 | 132600 | 1440535325 | 4340 | 4330 | 4340 | 4330 | 1742 |
| 364 | 20231213 | 132500 | 1432984975 | 4335 | 4335 | 4335 | 4330 | 1326 |
| 365 | 20231213 | 132400 | 1427236840 | 4330 | 4335 | 4340 | 4330 | 7853 |
| 366 | 20231213 | 132300 | 1393193750 | 4340 | 4335 | 4340 | 4335 | 1555 |
| 367 | 20231213 | 132200 | 1386452770 | 4335 | 4340 | 4340 | 4335 | 132 |
| 368 | 20231213 | 132100 | 1385880030 | 4340 | 4340 | 4340 | 4335 | 2536 |
| 369 | 20231213 | 132000 | 1374875010 | 4340 | 4340 | 4340 | 4340 | 404 |
| 370 | 20231213 | 131900 | 1373121650 | 4345 | 4345 | 4345 | 4345 | 18 |
| 371 | 20231213 | 131800 | 1373043440 | 4340 | 4340 | 4345 | 4340 | 1555 |
| 372 | 20231213 | 131700 | 1366294665 | 4340 | 4340 | 4345 | 4340 | 3140 |
| 373 | 20231213 | 131600 | 1352666030 | 4340 | 4345 | 4345 | 4340 | 2446 |
| 374 | 20231213 | 131500 | 1342038260 | 4345 | 4345 | 4345 | 4340 | 1296 |
| 375 | 20231213 | 131400 | 1336407540 | 4345 | 4340 | 4345 | 4340 | 322 |
| 376 | 20231213 | 131300 | 1335008470 | 4345 | 4340 | 4345 | 4340 | 454 |
| 377 | 20231213 | 131200 | 1333036845 | 4345 | 4345 | 4345 | 4345 | 961 |
| 378 | 20231213 | 131100 | 1328861300 | 4345 | 4345 | 4345 | 4340 | 1274 |
| 379 | 20231213 | 131000 | 1323325795 | 4340 | 4345 | 4345 | 4340 | 761 |
| 380 | 20231213 | 130900 | 1320020395 | 4340 | 4345 | 4345 | 4340 | 1019 |
| 381 | 20231213 | 130800 | 1315592885 | 4345 | 4345 | 4345 | 4340 | 5475 |
| 382 | 20231213 | 130700 | 1291804110 | 4350 | 4345 | 4350 | 4345 | 234 |
| 383 | 20231213 | 130600 | 1290787300 | 4345 | 4345 | 4345 | 4345 | 59 |
| 384 | 20231213 | 130500 | 1290530945 | 4350 | 4345 | 4350 | 4345 | 233 |
| 385 | 20231213 | 130400 | 1289517455 | 4345 | 4345 | 4345 | 4345 | 10 |
| 386 | 20231213 | 130300 | 1289474005 | 4350 | 4345 | 4350 | 4345 | 1016 |
| 387 | 20231213 | 130200 | 1285059415 | 4350 | 4345 | 4350 | 4345 | 73 |
| 388 | 20231213 | 130100 | 1284741895 | 4345 | 4350 | 4350 | 4345 | 144 |
| 389 | 20231213 | 130000 | 1284116045 | 4350 | 4350 | 4350 | 4345 | 283 |
| 390 | 20231213 | 125900 | 1282886255 | 4345 | 4345 | 4350 | 4345 | 4132 |
| 391 | 20231213 | 125800 | 1264931145 | 4350 | 4350 | 4350 | 4350 | 54 |
| 392 | 20231213 | 125700 | 1264696245 | 4345 | 4345 | 4345 | 4345 | 722 |
| 393 | 20231213 | 125600 | 1261559155 | 4345 | 4350 | 4350 | 4345 | 1800 |
| 394 | 20231213 | 125500 | 1253729160 | 4350 | 4350 | 4355 | 4350 | 53 |
| 395 | 20231213 | 125400 | 1253498530 | 4350 | 4350 | 4350 | 4345 | 1708 |
| 396 | 20231213 | 125300 | 1246072230 | 4350 | 4345 | 4355 | 4345 | 619 |
| 397 | 20231213 | 125200 | 1243379675 | 4355 | 4350 | 4355 | 4345 | 264 |
| 398 | 20231213 | 125100 | 1242231250 | 4355 | 4355 | 4355 | 4355 | 83 |
| 399 | 20231213 | 125000 | 1241869785 | 4355 | 4345 | 4355 | 4345 | 59 |
| 400 | 20231213 | 124900 | 1241613080 | 4350 | 4350 | 4350 | 4350 | 547 |
| 401 | 20231213 | 124800 | 1239233630 | 4350 | 4345 | 4350 | 4345 | 158 |
| 402 | 20231213 | 124700 | 1238546560 | 4345 | 4350 | 4350 | 4345 | 231 |
| 403 | 20231213 | 124600 | 1237542820 | 4355 | 4350 | 4355 | 4350 | 2679 |
| 404 | 20231213 | 124500 | 1225888815 | 4355 | 4355 | 4355 | 4355 | 625 |
| 405 | 20231213 | 124400 | 1223166940 | 4355 | 4350 | 4355 | 4350 | 28 |
| 406 | 20231213 | 124300 | 1223045020 | 4355 | 4355 | 4355 | 4355 | 16 |
| 407 | 20231213 | 124200 | 1222975340 | 4355 | 4355 | 4355 | 4355 | 5 |
| 408 | 20231213 | 124100 | 1222953565 | 4355 | 4350 | 4355 | 4350 | 24 |
| 409 | 20231213 | 124000 | 1222849070 | 4355 | 4350 | 4355 | 4350 | 194 |
| 410 | 20231213 | 123900 | 1222004450 | 4355 | 4355 | 4355 | 4355 | 341 |
| 411 | 20231213 | 123800 | 1220519395 | 4355 | 4350 | 4355 | 4350 | 90 |
| 412 | 20231213 | 123700 | 1220127505 | 4350 | 4350 | 4350 | 4350 | 4 |
| 413 | 20231213 | 123600 | 1220110105 | 4355 | 4355 | 4355 | 4350 | 661 |
| 414 | 20231213 | 123500 | 1217233950 | 4355 | 4350 | 4355 | 4350 | 99 |
| 415 | 20231213 | 123400 | 1216802830 | 4355 | 4355 | 4355 | 4355 | 30 |
| 416 | 20231213 | 123300 | 1216672180 | 4355 | 4355 | 4355 | 4355 | 52 |
| 417 | 20231213 | 123200 | 1216445720 | 4350 | 4350 | 4350 | 4350 | 4 |
| 418 | 20231213 | 123100 | 1216428320 | 4350 | 4355 | 4355 | 4350 | 30 |
| 419 | 20231213 | 123000 | 1216297680 | 4350 | 4350 | 4350 | 4350 | 1000 |
| 420 | 20231213 | 122900 | 1211947680 | 4350 | 4350 | 4355 | 4350 | 22 |
| 421 | 20231213 | 122800 | 1211851900 | 4350 | 4350 | 4350 | 4350 | 358 |
| 422 | 20231213 | 122700 | 1210294600 | 4355 | 4355 | 4355 | 4355 | 67 |
| 423 | 20231213 | 122600 | 1210002815 | 4355 | 4345 | 4355 | 4345 | 22 |
| 424 | 20231213 | 122500 | 1209907065 | 4350 | 4350 | 4350 | 4350 | 1758 |
| 425 | 20231213 | 122400 | 1202259765 | 4350 | 4345 | 4350 | 4345 | 37 |
| 426 | 20231213 | 122300 | 1202098925 | 4350 | 4345 | 4350 | 4345 | 43 |
| 427 | 20231213 | 122200 | 1201911910 | 4345 | 4350 | 4350 | 4345 | 3832 |
| 428 | 20231213 | 122100 | 1185261790 | 4345 | 4350 | 4350 | 4345 | 1112 |
| 429 | 20231213 | 122000 | 1180429060 | 4350 | 4350 | 4350 | 4345 | 67 |
| 430 | 20231213 | 121900 | 1180137670 | 4355 | 4345 | 4355 | 4345 | 767 |
| 431 | 20231213 | 121800 | 1176804295 | 4345 | 4350 | 4355 | 4345 | 7986 |
| 432 | 20231213 | 121700 | 1142064895 | 4355 | 4350 | 4355 | 4350 | 101 |
| 433 | 20231213 | 121600 | 1141625365 | 4355 | 4355 | 4355 | 4355 | 777 |
| 434 | 20231213 | 121500 | 1138241530 | 4355 | 4355 | 4355 | 4355 | 110 |
| 435 | 20231213 | 121400 | 1137762480 | 4355 | 4350 | 4355 | 4350 | 513 |
| 436 | 20231213 | 121300 | 1135528390 | 4355 | 4360 | 4360 | 4355 | 543 |
| 437 | 20231213 | 121200 | 1133163615 | 4360 | 4355 | 4360 | 4355 | 102 |
| 438 | 20231213 | 121100 | 1132719260 | 4355 | 4355 | 4355 | 4350 | 189 |
| 439 | 20231213 | 121000 | 1131896190 | 4355 | 4360 | 4360 | 4355 | 962 |
| 440 | 20231213 | 120900 | 1127706070 | 4360 | 4360 | 4360 | 4360 | 1200 |
| 441 | 20231213 | 120800 | 1122474070 | 4355 | 4355 | 4355 | 4355 | 6 |
| 442 | 20231213 | 120700 | 1122447940 | 4360 | 4360 | 4360 | 4360 | 68 |
| 443 | 20231213 | 120600 | 1122151460 | 4360 | 4360 | 4360 | 4360 | 100 |
| 444 | 20231213 | 120500 | 1121715460 | 4360 | 4355 | 4360 | 4350 | 210 |
| 445 | 20231213 | 120400 | 1120799895 | 4355 | 4360 | 4360 | 4355 | 1399 |
| 446 | 20231213 | 120300 | 1114705650 | 4360 | 4360 | 4360 | 4360 | 50 |
| 447 | 20231213 | 120200 | 1114487650 | 4355 | 4360 | 4360 | 4355 | 8 |
| 448 | 20231213 | 120100 | 1114452790 | 4360 | 4360 | 4360 | 4360 | 375 |
| 449 | 20231213 | 120000 | 1112817790 | 4360 | 4360 | 4360 | 4360 | 222 |
| 450 | 20231213 | 115900 | 1111849870 | 4355 | 4355 | 4355 | 4355 | 1005 |
| 451 | 20231213 | 115800 | 1107473095 | 4360 | 4360 | 4360 | 4355 | 80 |
| 452 | 20231213 | 115700 | 1107124420 | 4355 | 4355 | 4355 | 4355 | 0 |
| 453 | 20231213 | 115600 | 1107124420 | 4355 | 4360 | 4360 | 4355 | 2004 |
| 454 | 20231213 | 115500 | 1098396190 | 4365 | 4360 | 4365 | 4360 | 48 |
| 455 | 20231213 | 115400 | 1098186675 | 4360 | 4360 | 4360 | 4360 | 508 |
| 456 | 20231213 | 115300 | 1095971795 | 4360 | 4355 | 4360 | 4355 | 41 |
| 457 | 20231213 | 115200 | 1095793160 | 4355 | 4355 | 4355 | 4355 | 964 |
| 458 | 20231213 | 115100 | 1091594940 | 4350 | 4355 | 4360 | 4350 | 18 |
| 459 | 20231213 | 115000 | 1091516475 | 4355 | 4355 | 4360 | 4355 | 124 |
| 460 | 20231213 | 114900 | 1090976450 | 4355 | 4360 | 4360 | 4355 | 1320 |
| 461 | 20231213 | 114800 | 1085222850 | 4355 | 4360 | 4360 | 4355 | 1024 |
| 462 | 20231213 | 114700 | 1080763250 | 4360 | 4350 | 4360 | 4350 | 1147 |
| 463 | 20231213 | 114600 | 1075768080 | 4355 | 4355 | 4355 | 4350 | 34 |
| 464 | 20231213 | 114500 | 1075620025 | 4355 | 4355 | 4355 | 4355 | 1523 |
| 465 | 20231213 | 114400 | 1068987360 | 4355 | 4355 | 4355 | 4355 | 758 |
| 466 | 20231213 | 114300 | 1065686270 | 4360 | 4355 | 4360 | 4355 | 2456 |
| 467 | 20231213 | 114200 | 1054987070 | 4355 | 4355 | 4355 | 4355 | 0 |
| 468 | 20231213 | 114100 | 1054987070 | 4355 | 4350 | 4355 | 4350 | 34 |
| 469 | 20231213 | 114000 | 1054839020 | 4350 | 4350 | 4350 | 4350 | 0 |
| 470 | 20231213 | 113900 | 1054839020 | 4350 | 4350 | 4355 | 4350 | 1117 |
| 471 | 20231213 | 113800 | 1049979990 | 4350 | 4350 | 4355 | 4350 | 1947 |
| 472 | 20231213 | 113700 | 1041505455 | 4355 | 4355 | 4355 | 4350 | 533 |
| 473 | 20231213 | 113600 | 1039184245 | 4355 | 4355 | 4355 | 4350 | 650 |
| 474 | 20231213 | 113500 | 1036356650 | 4355 | 4355 | 4355 | 4350 | 89 |
| 475 | 20231213 | 113400 | 1035969075 | 4355 | 4355 | 4360 | 4355 | 46 |
| 476 | 20231213 | 113300 | 1035768665 | 4360 | 4355 | 4360 | 4355 | 1215 |
| 477 | 20231213 | 113200 | 1030477130 | 4355 | 4355 | 4355 | 4355 | 268 |
| 478 | 20231213 | 113100 | 1029309990 | 4360 | 4360 | 4360 | 4355 | 1408 |
| 479 | 20231213 | 113000 | 1023176705 | 4355 | 4355 | 4355 | 4355 | 14 |
| 480 | 20231213 | 112900 | 1023115735 | 4355 | 4355 | 4365 | 4355 | 270 |
| 481 | 20231213 | 112800 | 1021938765 | 4355 | 4355 | 4365 | 4355 | 241 |
| 482 | 20231213 | 112700 | 1020887820 | 4365 | 4360 | 4365 | 4355 | 950 |
| 483 | 20231213 | 112600 | 1016745770 | 4360 | 4360 | 4360 | 4355 | 106 |
| 484 | 20231213 | 112500 | 1016284130 | 4365 | 4360 | 4365 | 4360 | 178 |
| 485 | 20231213 | 112400 | 1015508030 | 4360 | 4360 | 4360 | 4360 | 31 |
| 486 | 20231213 | 112300 | 1015372870 | 4355 | 4360 | 4360 | 4355 | 9 |
| 487 | 20231213 | 112200 | 1015333650 | 4360 | 4365 | 4365 | 4355 | 767 |
| 488 | 20231213 | 112100 | 1011989605 | 4355 | 4355 | 4365 | 4355 | 1061 |
| 489 | 20231213 | 112000 | 1007368790 | 4355 | 4365 | 4365 | 4355 | 103 |
| 490 | 20231213 | 111900 | 1006919660 | 4365 | 4360 | 4365 | 4355 | 2105 |
| 491 | 20231213 | 111800 | 997750895 | 4355 | 4365 | 4365 | 4355 | 757 |
| 492 | 20231213 | 111700 | 994447130 | 4365 | 4355 | 4365 | 4355 | 1072 |
| 493 | 20231213 | 111600 | 989778400 | 4365 | 4360 | 4370 | 4355 | 687 |
| 494 | 20231213 | 111500 | 986781485 | 4355 | 4355 | 4360 | 4355 | 147 |
| 495 | 20231213 | 111400 | 986141215 | 4355 | 4355 | 4355 | 4355 | 1129 |
| 496 | 20231213 | 111300 | 981224420 | 4360 | 4360 | 4360 | 4360 | 16 |
| 497 | 20231213 | 111200 | 981154660 | 4360 | 4360 | 4360 | 4360 | 34 |
| 498 | 20231213 | 111100 | 981006420 | 4360 | 4360 | 4360 | 4355 | 39 |
| 499 | 20231213 | 111000 | 980836405 | 4360 | 4365 | 4370 | 4360 | 493 |
| 500 | 20231213 | 110900 | 978686600 | 4365 | 4360 | 4365 | 4360 | 2512 |
| 501 | 20231213 | 110800 | 967734270 | 4360 | 4370 | 4370 | 4360 | 20 |
| 502 | 20231213 | 110700 | 967646910 | 4360 | 4360 | 4360 | 4360 | 1000 |
| 503 | 20231213 | 110600 | 963286910 | 4360 | 4360 | 4360 | 4360 | 813 |
| 504 | 20231213 | 110500 | 959742230 | 4360 | 4355 | 4360 | 4355 | 1101 |
| 505 | 20231213 | 110400 | 954947300 | 4360 | 4360 | 4360 | 4360 | 20 |
| 506 | 20231213 | 110300 | 954860100 | 4360 | 4360 | 4360 | 4360 | 36 |
| 507 | 20231213 | 110200 | 954703140 | 4355 | 4360 | 4360 | 4355 | 5004 |
| 508 | 20231213 | 110100 | 932898000 | 4360 | 4360 | 4360 | 4360 | 1 |
| 509 | 20231213 | 110000 | 932893640 | 4360 | 4360 | 4365 | 4360 | 6123 |
| 510 | 20231213 | 105900 | 906182360 | 4365 | 4360 | 4365 | 4360 | 3679 |
| 511 | 20231213 | 105800 | 890141915 | 4360 | 4360 | 4360 | 4360 | 158 |
| 512 | 20231213 | 105700 | 889453035 | 4360 | 4365 | 4365 | 4360 | 1400 |
| 513 | 20231213 | 105600 | 883349020 | 4365 | 4355 | 4365 | 4355 | 93 |
| 514 | 20231213 | 105500 | 882943535 | 4360 | 4355 | 4360 | 4355 | 300 |
| 515 | 20231213 | 105400 | 881635540 | 4360 | 4360 | 4360 | 4355 | 1345 |
| 516 | 20231213 | 105300 | 875772875 | 4355 | 4360 | 4360 | 4355 | 218 |
| 517 | 20231213 | 105200 | 874822475 | 4360 | 4360 | 4360 | 4355 | 381 |
| 518 | 20231213 | 105100 | 873162520 | 4360 | 4360 | 4360 | 4355 | 511 |
| 519 | 20231213 | 105000 | 870936080 | 4360 | 4355 | 4360 | 4355 | 47 |
| 520 | 20231213 | 104900 | 870731345 | 4360 | 4360 | 4360 | 4355 | 98 |
| 521 | 20231213 | 104800 | 870304170 | 4360 | 4360 | 4360 | 4360 | 104 |
| 522 | 20231213 | 104700 | 869850730 | 4360 | 4355 | 4360 | 4355 | 17 |
| 523 | 20231213 | 104600 | 869776630 | 4355 | 4360 | 4360 | 4355 | 1010 |
| 524 | 20231213 | 104500 | 865376780 | 4360 | 4365 | 4365 | 4360 | 1093 |
| 525 | 20231213 | 104400 | 860611220 | 4365 | 4355 | 4365 | 4355 | 1340 |
| 526 | 20231213 | 104300 | 854766265 | 4355 | 4360 | 4360 | 4355 | 137 |
| 527 | 20231213 | 104200 | 854169005 | 4360 | 4360 | 4360 | 4360 | 162 |
| 528 | 20231213 | 104100 | 853462685 | 4360 | 4355 | 4365 | 4355 | 497 |
| 529 | 20231213 | 104000 | 851295535 | 4365 | 4365 | 4365 | 4365 | 11 |
| 530 | 20231213 | 103900 | 851247520 | 4365 | 4365 | 4365 | 4365 | 22 |
| 531 | 20231213 | 103800 | 851151490 | 4365 | 4350 | 4365 | 4350 | 2254 |
| 532 | 20231213 | 103700 | 841332320 | 4360 | 4350 | 4360 | 4350 | 666 |
| 533 | 20231213 | 103600 | 838432375 | 4355 | 4355 | 4355 | 4355 | 367 |
| 534 | 20231213 | 103500 | 836834090 | 4355 | 4355 | 4355 | 4355 | 134 |
| 535 | 20231213 | 103400 | 836250520 | 4365 | 4355 | 4365 | 4350 | 2369 |
| 536 | 20231213 | 103300 | 825934460 | 4365 | 4355 | 4365 | 4355 | 20 |
| 537 | 20231213 | 103200 | 825847300 | 4365 | 4370 | 4370 | 4325 | 55616 |
| 538 | 20231213 | 103100 | 584005250 | 4370 | 4370 | 4370 | 4370 | 100 |
| 539 | 20231213 | 103000 | 583568250 | 4370 | 4370 | 4370 | 4370 | 748 |
| 540 | 20231213 | 102900 | 580299490 | 4370 | 4370 | 4370 | 4370 | 305 |
| 541 | 20231213 | 102800 | 578966640 | 4370 | 4370 | 4370 | 4370 | 221 |
| 542 | 20231213 | 102700 | 578000870 | 4365 | 4365 | 4370 | 4365 | 2061 |
| 543 | 20231213 | 102600 | 569004400 | 4365 | 4370 | 4370 | 4365 | 2737 |
| 544 | 20231213 | 102500 | 557054730 | 4365 | 4370 | 4375 | 4365 | 1239 |
| 545 | 20231213 | 102400 | 551643200 | 4375 | 4370 | 4375 | 4365 | 6173 |
| 546 | 20231213 | 102300 | 524682235 | 4370 | 4370 | 4375 | 4370 | 6406 |
| 547 | 20231213 | 102200 | 496687995 | 4370 | 4370 | 4370 | 4370 | 0 |
| 548 | 20231213 | 102100 | 496687995 | 4370 | 4375 | 4375 | 4370 | 9056 |
| 549 | 20231213 | 102000 | 457068495 | 4375 | 4375 | 4375 | 4375 | 4 |
| 550 | 20231213 | 101900 | 457050995 | 4375 | 4380 | 4380 | 4375 | 489 |
| 551 | 20231213 | 101800 | 454910310 | 4380 | 4380 | 4380 | 4380 | 0 |
| 552 | 20231213 | 101700 | 454910310 | 4380 | 4380 | 4380 | 4375 | 101 |
| 553 | 20231213 | 101600 | 454467950 | 4380 | 4380 | 4380 | 4375 | 169 |
| 554 | 20231213 | 101500 | 453727750 | 4380 | 4380 | 4385 | 4380 | 1323 |
| 555 | 20231213 | 101400 | 447932965 | 4380 | 4380 | 4380 | 4380 | 18 |
| 556 | 20231213 | 101300 | 447854125 | 4385 | 4385 | 4385 | 4380 | 320 |
| 557 | 20231213 | 101200 | 446452470 | 4380 | 4380 | 4380 | 4380 | 0 |
| 558 | 20231213 | 101100 | 446452470 | 4380 | 4375 | 4380 | 4375 | 604 |
| 559 | 20231213 | 101000 | 443806975 | 4380 | 4380 | 4380 | 4375 | 384 |
| 560 | 20231213 | 100900 | 442125630 | 4380 | 4380 | 4380 | 4380 | 529 |
| 561 | 20231213 | 100800 | 439808610 | 4375 | 4380 | 4380 | 4375 | 1012 |
| 562 | 20231213 | 100700 | 435376220 | 4385 | 4380 | 4385 | 4380 | 485 |
| 563 | 20231213 | 100600 | 433251870 | 4380 | 4380 | 4380 | 4380 | 1748 |
| 564 | 20231213 | 100500 | 425595630 | 4380 | 4375 | 4380 | 4375 | 6 |
| 565 | 20231213 | 100400 | 425569370 | 4380 | 4380 | 4380 | 4380 | 563 |
| 566 | 20231213 | 100300 | 423103430 | 4380 | 4380 | 4380 | 4380 | 985 |
| 567 | 20231213 | 100200 | 418789130 | 4380 | 4375 | 4380 | 4375 | 1298 |
| 568 | 20231213 | 100100 | 413103915 | 4380 | 4380 | 4380 | 4380 | 158 |
| 569 | 20231213 | 100000 | 412411875 | 4380 | 4380 | 4380 | 4380 | 147 |
| 570 | 20231213 | 095900 | 411768015 | 4375 | 4380 | 4380 | 4375 | 22 |
| 571 | 20231213 | 095800 | 411671740 | 4375 | 4375 | 4380 | 4375 | 22 |
| 572 | 20231213 | 095700 | 411575440 | 4375 | 4375 | 4380 | 4375 | 174 |
| 573 | 20231213 | 095600 | 410814175 | 4375 | 4375 | 4375 | 4375 | 467 |
| 574 | 20231213 | 095500 | 408771050 | 4375 | 4375 | 4380 | 4375 | 206 |
| 575 | 20231213 | 095400 | 407869785 | 4380 | 4370 | 4380 | 4370 | 962 |
| 576 | 20231213 | 095300 | 403659520 | 4370 | 4375 | 4375 | 4370 | 2095 |
| 577 | 20231213 | 095200 | 394504090 | 4375 | 4370 | 4375 | 4370 | 982 |
| 578 | 20231213 | 095100 | 390211405 | 4375 | 4370 | 4375 | 4370 | 277 |
| 579 | 20231213 | 095000 | 389000895 | 4370 | 4370 | 4375 | 4370 | 1200 |
| 580 | 20231213 | 094900 | 383756880 | 4370 | 4370 | 4380 | 4370 | 2431 |
| 581 | 20231213 | 094800 | 373123320 | 4370 | 4370 | 4375 | 4370 | 613 |
| 582 | 20231213 | 094700 | 370444440 | 4370 | 4370 | 4375 | 4370 | 897 |
| 583 | 20231213 | 094600 | 366522945 | 4370 | 4375 | 4380 | 4370 | 3171 |
| 584 | 20231213 | 094500 | 352649940 | 4380 | 4375 | 4380 | 4375 | 914 |
| 585 | 20231213 | 094400 | 348650150 | 4375 | 4375 | 4380 | 4375 | 787 |
| 586 | 20231213 | 094300 | 345207005 | 4380 | 4385 | 4385 | 4375 | 8679 |
| 587 | 20231213 | 094200 | 307184795 | 4385 | 4385 | 4390 | 4385 | 27 |
| 588 | 20231213 | 094100 | 307066350 | 4385 | 4390 | 4390 | 4385 | 98 |
| 589 | 20231213 | 094000 | 306636235 | 4390 | 4395 | 4395 | 4385 | 30 |
| 590 | 20231213 | 093900 | 306504560 | 4385 | 4390 | 4395 | 4385 | 3572 |
| 591 | 20231213 | 093800 | 290836200 | 4385 | 4385 | 4390 | 4385 | 91 |
| 592 | 20231213 | 093700 | 290436895 | 4385 | 4390 | 4390 | 4385 | 4080 |
| 593 | 20231213 | 093600 | 272542785 | 4385 | 4390 | 4395 | 4385 | 4560 |
| 594 | 20231213 | 093500 | 252538430 | 4390 | 4395 | 4395 | 4390 | 1729 |
| 595 | 20231213 | 093400 | 244947955 | 4395 | 4390 | 4395 | 4390 | 1099 |
| 596 | 20231213 | 093300 | 240123340 | 4390 | 4390 | 4395 | 4390 | 637 |
| 597 | 20231213 | 093200 | 237326840 | 4395 | 4390 | 4395 | 4385 | 1973 |
| 598 | 20231213 | 093100 | 228665415 | 4390 | 4390 | 4390 | 4385 | 61 |
| 599 | 20231213 | 093000 | 228397740 | 4385 | 4385 | 4390 | 4385 | 2719 |
| 600 | 20231213 | 092900 | 216473380 | 4385 | 4380 | 4385 | 4380 | 696 |
| 601 | 20231213 | 092800 | 213424005 | 4380 | 4385 | 4385 | 4380 | 118 |
| 602 | 20231213 | 092700 | 212906615 | 4380 | 4385 | 4385 | 4380 | 154 |
| 603 | 20231213 | 092600 | 212231390 | 4380 | 4395 | 4395 | 4380 | 7532 |
| 604 | 20231213 | 092500 | 179182595 | 4395 | 4395 | 4400 | 4390 | 3517 |
| 605 | 20231213 | 092400 | 163737575 | 4390 | 4395 | 4395 | 4390 | 318 |
| 606 | 20231213 | 092300 | 162340005 | 4395 | 4395 | 4400 | 4395 | 2943 |
| 607 | 20231213 | 092200 | 149404520 | 4395 | 4400 | 4400 | 4395 | 1803 |
| 608 | 20231213 | 092100 | 141480245 | 4395 | 4400 | 4400 | 4395 | 3126 |
| 609 | 20231213 | 092000 | 127736360 | 4395 | 4395 | 4400 | 4395 | 117 |
| 610 | 20231213 | 091900 | 127221645 | 4395 | 4400 | 4400 | 4395 | 196 |
| 611 | 20231213 | 091800 | 126359870 | 4395 | 4395 | 4400 | 4395 | 2751 |
| 612 | 20231213 | 091700 | 114269165 | 4395 | 4400 | 4400 | 4395 | 308 |
| 613 | 20231213 | 091600 | 112915500 | 4395 | 4400 | 4400 | 4395 | 41 |
| 614 | 20231213 | 091500 | 112735165 | 4400 | 4395 | 4400 | 4395 | 500 |
| 615 | 20231213 | 091400 | 110535730 | 4395 | 4395 | 4400 | 4395 | 173 |
| 616 | 20231213 | 091300 | 109775095 | 4395 | 4400 | 4400 | 4395 | 32 |
| 617 | 20231213 | 091200 | 109634330 | 4400 | 4395 | 4400 | 4395 | 42 |
| 618 | 20231213 | 091100 | 109449590 | 4400 | 4400 | 4400 | 4395 | 607 |
| 619 | 20231213 | 091000 | 106778820 | 4395 | 4400 | 4400 | 4395 | 997 |
| 620 | 20231213 | 090900 | 102394425 | 4395 | 4400 | 4405 | 4395 | 2508 |
| 621 | 20231213 | 090800 | 91359225 | 4400 | 4405 | 4405 | 4400 | 242 |
| 622 | 20231213 | 090700 | 90293875 | 4400 | 4400 | 4405 | 4400 | 1377 |
| 623 | 20231213 | 090600 | 84235000 | 4400 | 4400 | 4405 | 4400 | 1545 |
| 624 | 20231213 | 090500 | 77429375 | 4405 | 4410 | 4410 | 4400 | 192 |
| 625 | 20231213 | 090400 | 76582750 | 4400 | 4395 | 4400 | 4390 | 1084 |
| 626 | 20231213 | 090300 | 71815790 | 4395 | 4395 | 4410 | 4395 | 144 |
| 627 | 20231213 | 090200 | 71182550 | 4395 | 4410 | 4410 | 4395 | 6931 |
| 628 | 20231213 | 090100 | 40664945 | 4410 | 4420 | 4425 | 4410 | 1108 |
| 629 | 20231213 | 090000 | 35763725 | 4420 | 4430 | 4430 | 4410 | 8092 |