31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 193600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 16298 |
| 3 | 20231207 | 193500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 4 | 20231207 | 193400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 5 | 20231207 | 193300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 6 | 20231207 | 193200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 7 | 20231207 | 193100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 8 | 20231207 | 193000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 9 | 20231207 | 192900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 10 | 20231207 | 192800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 11 | 20231207 | 192700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 12 | 20231207 | 192600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 13 | 20231207 | 192500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 14 | 20231207 | 192400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 15 | 20231207 | 192300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 16 | 20231207 | 192200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 17 | 20231207 | 192100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 18 | 20231207 | 192000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 19 | 20231207 | 191900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 20 | 20231207 | 191800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 21 | 20231207 | 191700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 22 | 20231207 | 191600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 23 | 20231207 | 191500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 24 | 20231207 | 191400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 25 | 20231207 | 191300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 26 | 20231207 | 191200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 27 | 20231207 | 191100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 28 | 20231207 | 191000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 29 | 20231207 | 190900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 30 | 20231207 | 190800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 31 | 20231207 | 190700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 32 | 20231207 | 190600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 16298 |
| 33 | 20231207 | 190500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 34 | 20231207 | 190400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 35 | 20231207 | 190300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 36 | 20231207 | 190200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 37 | 20231207 | 190100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 38 | 20231207 | 190000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 39 | 20231207 | 185900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 40 | 20231207 | 185800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 41 | 20231207 | 185700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 42 | 20231207 | 185600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 43 | 20231207 | 185500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 44 | 20231207 | 185400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 45 | 20231207 | 185300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 46 | 20231207 | 185200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 47 | 20231207 | 185100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 48 | 20231207 | 185000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 49 | 20231207 | 184900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 50 | 20231207 | 184800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 51 | 20231207 | 184700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 52 | 20231207 | 184600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 53 | 20231207 | 184500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 54 | 20231207 | 184400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 55 | 20231207 | 184300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 56 | 20231207 | 184200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 57 | 20231207 | 184100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 58 | 20231207 | 184000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 59 | 20231207 | 183900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 60 | 20231207 | 183800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 61 | 20231207 | 183700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 62 | 20231207 | 183600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 16298 |
| 63 | 20231207 | 183500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 64 | 20231207 | 183400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 65 | 20231207 | 183300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 66 | 20231207 | 183200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 67 | 20231207 | 183100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 68 | 20231207 | 183000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 69 | 20231207 | 182900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 70 | 20231207 | 182800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 71 | 20231207 | 182700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 72 | 20231207 | 182600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 73 | 20231207 | 182500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 74 | 20231207 | 182400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 75 | 20231207 | 182300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 76 | 20231207 | 182200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 77 | 20231207 | 182100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 78 | 20231207 | 182000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 79 | 20231207 | 181900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 80 | 20231207 | 181800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 81 | 20231207 | 181700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 82 | 20231207 | 181600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 83 | 20231207 | 181500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 84 | 20231207 | 181400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 85 | 20231207 | 181300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 86 | 20231207 | 181200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 87 | 20231207 | 181100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 88 | 20231207 | 181000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 89 | 20231207 | 180900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 90 | 20231207 | 180800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 91 | 20231207 | 180700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 92 | 20231207 | 180600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 16298 |
| 93 | 20231207 | 180500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 94 | 20231207 | 180400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 95 | 20231207 | 180300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 96 | 20231207 | 180200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 97 | 20231207 | 180100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 98 | 20231207 | 180000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 99 | 20231207 | 175900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 100 | 20231207 | 175800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 101 | 20231207 | 175700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 102 | 20231207 | 175600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 103 | 20231207 | 175500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 104 | 20231207 | 175400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 105 | 20231207 | 175300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 106 | 20231207 | 175200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 107 | 20231207 | 175100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 108 | 20231207 | 175000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 109 | 20231207 | 174900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 110 | 20231207 | 174800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 111 | 20231207 | 174700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 112 | 20231207 | 174600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 113 | 20231207 | 174500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 114 | 20231207 | 174400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 115 | 20231207 | 174300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 116 | 20231207 | 174200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 117 | 20231207 | 174100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 118 | 20231207 | 174000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 119 | 20231207 | 173900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 120 | 20231207 | 173800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 121 | 20231207 | 173700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 122 | 20231207 | 173600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 16298 |
| 123 | 20231207 | 173500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 124 | 20231207 | 173400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 125 | 20231207 | 173300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 126 | 20231207 | 173200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 127 | 20231207 | 173100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 128 | 20231207 | 173000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 129 | 20231207 | 172900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 130 | 20231207 | 172800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 131 | 20231207 | 172700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 132 | 20231207 | 172600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 133 | 20231207 | 172500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 134 | 20231207 | 172400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 135 | 20231207 | 172300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 136 | 20231207 | 172200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 137 | 20231207 | 172100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 138 | 20231207 | 172000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 139 | 20231207 | 171900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 140 | 20231207 | 171800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 141 | 20231207 | 171700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 142 | 20231207 | 171600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 143 | 20231207 | 171500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 144 | 20231207 | 171400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 145 | 20231207 | 171300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 146 | 20231207 | 171200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 147 | 20231207 | 171100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 148 | 20231207 | 171000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 149 | 20231207 | 170900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 150 | 20231207 | 170800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 151 | 20231207 | 170700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 152 | 20231207 | 170600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 16298 |
| 153 | 20231207 | 170500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 154 | 20231207 | 170400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 155 | 20231207 | 170300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 156 | 20231207 | 170200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 157 | 20231207 | 170100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 158 | 20231207 | 170000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 159 | 20231207 | 165900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 160 | 20231207 | 165800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 161 | 20231207 | 165700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 162 | 20231207 | 165600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 163 | 20231207 | 165500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 164 | 20231207 | 165400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 165 | 20231207 | 165300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 166 | 20231207 | 165200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 167 | 20231207 | 165100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 168 | 20231207 | 165000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 169 | 20231207 | 164900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 170 | 20231207 | 164800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 171 | 20231207 | 164700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 172 | 20231207 | 164600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 173 | 20231207 | 164500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 174 | 20231207 | 164400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 175 | 20231207 | 164300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 176 | 20231207 | 164200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 177 | 20231207 | 164100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 178 | 20231207 | 164000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 179 | 20231207 | 163900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 180 | 20231207 | 163800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 181 | 20231207 | 163700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 182 | 20231207 | 163600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 16298 |
| 183 | 20231207 | 163500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 184 | 20231207 | 163400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 185 | 20231207 | 163300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 186 | 20231207 | 163200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 187 | 20231207 | 163100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 188 | 20231207 | 163000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 189 | 20231207 | 162900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 190 | 20231207 | 162800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 191 | 20231207 | 162700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 192 | 20231207 | 162600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 193 | 20231207 | 162500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 194 | 20231207 | 162400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 195 | 20231207 | 162300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 196 | 20231207 | 162200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 197 | 20231207 | 162100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 198 | 20231207 | 162000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 199 | 20231207 | 161900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 200 | 20231207 | 161800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 201 | 20231207 | 161700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 202 | 20231207 | 161600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 203 | 20231207 | 161500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 204 | 20231207 | 161400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 205 | 20231207 | 161300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 206 | 20231207 | 161200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 207 | 20231207 | 161100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 208 | 20231207 | 161000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 209 | 20231207 | 160900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 210 | 20231207 | 160800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 211 | 20231207 | 160700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 212 | 20231207 | 160600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 16298 |
| 213 | 20231207 | 160500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 214 | 20231207 | 160400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 215 | 20231207 | 160300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 216 | 20231207 | 160200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 217 | 20231207 | 160100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 218 | 20231207 | 160000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 219 | 20231207 | 155900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 220 | 20231207 | 155800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 221 | 20231207 | 155700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 222 | 20231207 | 155600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 223 | 20231207 | 155500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 224 | 20231207 | 155400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 225 | 20231207 | 155300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 226 | 20231207 | 155200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 227 | 20231207 | 155100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 228 | 20231207 | 155000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 229 | 20231207 | 154900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 230 | 20231207 | 154800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 231 | 20231207 | 154700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 232 | 20231207 | 154600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 233 | 20231207 | 154500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 234 | 20231207 | 154400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 235 | 20231207 | 154300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 236 | 20231207 | 154200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 237 | 20231207 | 154100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 238 | 20231207 | 154000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 239 | 20231207 | 153900 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 240 | 20231207 | 153800 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 241 | 20231207 | 153700 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 242 | 20231207 | 153600 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 16298 |
| 243 | 20231207 | 153500 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 244 | 20231207 | 153400 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 245 | 20231207 | 153300 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 246 | 20231207 | 153200 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 247 | 20231207 | 153100 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 0 |
| 248 | 20231207 | 153000 | 2067018480 | 4190 | 4190 | 4190 | 4190 | 16298 |
| 249 | 20231207 | 152900 | 1998729860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 250 | 20231207 | 152800 | 1998729860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 251 | 20231207 | 152700 | 1998729860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 252 | 20231207 | 152600 | 1998729860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 253 | 20231207 | 152500 | 1998729860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 254 | 20231207 | 152400 | 1998729860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 255 | 20231207 | 152300 | 1998729860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 256 | 20231207 | 152200 | 1998729860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 257 | 20231207 | 152100 | 1998729860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 258 | 20231207 | 152000 | 1998729860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 259 | 20231207 | 151900 | 1998729860 | 4210 | 4200 | 4215 | 4195 | 1200 |
| 260 | 20231207 | 151800 | 1993679335 | 4200 | 4185 | 4200 | 4175 | 21657 |
| 261 | 20231207 | 151700 | 1903018595 | 4190 | 4190 | 4190 | 4185 | 1946 |
| 262 | 20231207 | 151600 | 1894874275 | 4190 | 4190 | 4190 | 4185 | 381 |
| 263 | 20231207 | 151500 | 1893278385 | 4185 | 4185 | 4185 | 4185 | 91 |
| 264 | 20231207 | 151400 | 1892897550 | 4185 | 4195 | 4195 | 4185 | 2149 |
| 265 | 20231207 | 151300 | 1883901590 | 4185 | 4185 | 4185 | 4185 | 449 |
| 266 | 20231207 | 151200 | 1882022525 | 4185 | 4190 | 4195 | 4185 | 3173 |
| 267 | 20231207 | 151100 | 1868727880 | 4190 | 4185 | 4190 | 4185 | 78 |
| 268 | 20231207 | 151000 | 1868401425 | 4190 | 4190 | 4190 | 4190 | 1064 |
| 269 | 20231207 | 150900 | 1863943265 | 4190 | 4185 | 4190 | 4185 | 650 |
| 270 | 20231207 | 150800 | 1861222500 | 4190 | 4190 | 4190 | 4185 | 254 |
| 271 | 20231207 | 150700 | 1860158330 | 4190 | 4195 | 4195 | 4185 | 775 |
| 272 | 20231207 | 150600 | 1856911445 | 4195 | 4185 | 4195 | 4185 | 3724 |
| 273 | 20231207 | 150500 | 1841326495 | 4185 | 4190 | 4195 | 4185 | 2342 |
| 274 | 20231207 | 150400 | 1831514915 | 4190 | 4200 | 4200 | 4190 | 3274 |
| 275 | 20231207 | 150300 | 1817784955 | 4200 | 4205 | 4205 | 4200 | 3342 |
| 276 | 20231207 | 150200 | 1803748005 | 4205 | 4205 | 4205 | 4205 | 395 |
| 277 | 20231207 | 150100 | 1802087030 | 4205 | 4205 | 4205 | 4205 | 363 |
| 278 | 20231207 | 150000 | 1800560615 | 4205 | 4200 | 4205 | 4200 | 549 |
| 279 | 20231207 | 145900 | 1798253000 | 4205 | 4205 | 4205 | 4205 | 201 |
| 280 | 20231207 | 145800 | 1797407795 | 4205 | 4205 | 4205 | 4200 | 1118 |
| 281 | 20231207 | 145700 | 1792710595 | 4205 | 4200 | 4205 | 4200 | 1207 |
| 282 | 20231207 | 145600 | 1787635685 | 4200 | 4210 | 4210 | 4200 | 1623 |
| 283 | 20231207 | 145500 | 1780808510 | 4210 | 4205 | 4210 | 4205 | 610 |
| 284 | 20231207 | 145400 | 1778243435 | 4210 | 4205 | 4210 | 4200 | 5090 |
| 285 | 20231207 | 145300 | 1756850675 | 4210 | 4205 | 4210 | 4205 | 1008 |
| 286 | 20231207 | 145200 | 1752607735 | 4205 | 4210 | 4210 | 4205 | 737 |
| 287 | 20231207 | 145100 | 1749508640 | 4210 | 4200 | 4210 | 4195 | 1520 |
| 288 | 20231207 | 145000 | 1743124465 | 4195 | 4190 | 4195 | 4190 | 2020 |
| 289 | 20231207 | 144900 | 1734650780 | 4190 | 4190 | 4195 | 4190 | 931 |
| 290 | 20231207 | 144800 | 1730747385 | 4195 | 4190 | 4195 | 4185 | 744 |
| 291 | 20231207 | 144700 | 1727629940 | 4190 | 4190 | 4195 | 4190 | 449 |
| 292 | 20231207 | 144600 | 1725748500 | 4190 | 4190 | 4190 | 4190 | 52 |
| 293 | 20231207 | 144500 | 1725530620 | 4190 | 4190 | 4190 | 4185 | 245 |
| 294 | 20231207 | 144400 | 1724504600 | 4190 | 4185 | 4190 | 4185 | 348 |
| 295 | 20231207 | 144300 | 1723048005 | 4185 | 4190 | 4190 | 4185 | 619 |
| 296 | 20231207 | 144200 | 1720454945 | 4190 | 4190 | 4190 | 4190 | 180 |
| 297 | 20231207 | 144100 | 1719700745 | 4195 | 4190 | 4195 | 4190 | 190 |
| 298 | 20231207 | 144000 | 1718904640 | 4190 | 4190 | 4190 | 4190 | 4627 |
| 299 | 20231207 | 143900 | 1699517510 | 4185 | 4190 | 4190 | 4185 | 206 |
| 300 | 20231207 | 143800 | 1698655395 | 4190 | 4190 | 4190 | 4180 | 5074 |
| 301 | 20231207 | 143700 | 1677406945 | 4190 | 4185 | 4190 | 4180 | 1123 |
| 302 | 20231207 | 143600 | 1672708430 | 4185 | 4185 | 4190 | 4175 | 8469 |
| 303 | 20231207 | 143500 | 1637305480 | 4185 | 4195 | 4200 | 4185 | 7608 |
| 304 | 20231207 | 143400 | 1605451865 | 4195 | 4190 | 4195 | 4190 | 1966 |
| 305 | 20231207 | 143300 | 1597205225 | 4195 | 4190 | 4195 | 4185 | 126 |
| 306 | 20231207 | 143200 | 1596677785 | 4190 | 4195 | 4195 | 4185 | 2068 |
| 307 | 20231207 | 143100 | 1588006585 | 4195 | 4190 | 4195 | 4190 | 2772 |
| 308 | 20231207 | 143000 | 1576379665 | 4195 | 4190 | 4195 | 4190 | 718 |
| 309 | 20231207 | 142900 | 1573371155 | 4190 | 4185 | 4195 | 4185 | 600 |
| 310 | 20231207 | 142800 | 1570859310 | 4195 | 4190 | 4200 | 4190 | 1419 |
| 311 | 20231207 | 142700 | 1564910120 | 4190 | 4200 | 4200 | 4190 | 9765 |
| 312 | 20231207 | 142600 | 1523937400 | 4200 | 4200 | 4205 | 4200 | 360 |
| 313 | 20231207 | 142500 | 1522425375 | 4200 | 4200 | 4200 | 4200 | 312 |
| 314 | 20231207 | 142400 | 1521114975 | 4200 | 4205 | 4205 | 4200 | 472 |
| 315 | 20231207 | 142300 | 1519130470 | 4200 | 4200 | 4205 | 4200 | 1891 |
| 316 | 20231207 | 142200 | 1511185750 | 4200 | 4200 | 4205 | 4200 | 8118 |
| 317 | 20231207 | 142100 | 1477090090 | 4210 | 4210 | 4210 | 4200 | 1873 |
| 318 | 20231207 | 142000 | 1469218375 | 4205 | 4205 | 4205 | 4205 | 202 |
| 319 | 20231207 | 141900 | 1468368965 | 4210 | 4210 | 4210 | 4205 | 2608 |
| 320 | 20231207 | 141800 | 1457400275 | 4210 | 4210 | 4210 | 4210 | 200 |
| 321 | 20231207 | 141700 | 1456558275 | 4205 | 4205 | 4215 | 4205 | 5602 |
| 322 | 20231207 | 141600 | 1433000780 | 4205 | 4210 | 4215 | 4205 | 5198 |
| 323 | 20231207 | 141500 | 1411116225 | 4210 | 4215 | 4215 | 4210 | 120 |
| 324 | 20231207 | 141400 | 1410610525 | 4215 | 4215 | 4215 | 4215 | 110 |
| 325 | 20231207 | 141300 | 1410146875 | 4215 | 4215 | 4215 | 4215 | 1885 |
| 326 | 20231207 | 141200 | 1402201600 | 4220 | 4215 | 4220 | 4215 | 782 |
| 327 | 20231207 | 141100 | 1398902090 | 4220 | 4220 | 4220 | 4220 | 7 |
| 328 | 20231207 | 141000 | 1398872550 | 4215 | 4215 | 4215 | 4215 | 529 |
| 329 | 20231207 | 140900 | 1396642815 | 4220 | 4220 | 4220 | 4220 | 0 |
| 330 | 20231207 | 140800 | 1396642815 | 4220 | 4220 | 4220 | 4220 | 840 |
| 331 | 20231207 | 140700 | 1393098015 | 4215 | 4220 | 4220 | 4215 | 1223 |
| 332 | 20231207 | 140600 | 1387938065 | 4225 | 4225 | 4225 | 4225 | 481 |
| 333 | 20231207 | 140500 | 1385905840 | 4225 | 4225 | 4225 | 4225 | 138 |
| 334 | 20231207 | 140400 | 1385322790 | 4225 | 4225 | 4225 | 4225 | 37 |
| 335 | 20231207 | 140300 | 1385166465 | 4220 | 4220 | 4220 | 4220 | 196 |
| 336 | 20231207 | 140200 | 1384339345 | 4220 | 4225 | 4225 | 4220 | 305 |
| 337 | 20231207 | 140100 | 1383051350 | 4230 | 4230 | 4230 | 4230 | 7 |
| 338 | 20231207 | 140000 | 1383021740 | 4225 | 4230 | 4230 | 4225 | 115 |
| 339 | 20231207 | 135900 | 1382535820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 340 | 20231207 | 135800 | 1382535820 | 4235 | 4230 | 4235 | 4230 | 110 |
| 341 | 20231207 | 135700 | 1382070495 | 4235 | 4225 | 4235 | 4225 | 996 |
| 342 | 20231207 | 135600 | 1377862295 | 4220 | 4220 | 4220 | 4220 | 105 |
| 343 | 20231207 | 135500 | 1377419195 | 4220 | 4215 | 4220 | 4215 | 154 |
| 344 | 20231207 | 135400 | 1376769845 | 4220 | 4220 | 4220 | 4220 | 0 |
| 345 | 20231207 | 135300 | 1376769845 | 4220 | 4220 | 4220 | 4215 | 767 |
| 346 | 20231207 | 135200 | 1373533630 | 4225 | 4225 | 4225 | 4220 | 366 |
| 347 | 20231207 | 135100 | 1371989090 | 4220 | 4220 | 4220 | 4220 | 74 |
| 348 | 20231207 | 135000 | 1371676810 | 4220 | 4215 | 4220 | 4215 | 138 |
| 349 | 20231207 | 134900 | 1371094980 | 4220 | 4220 | 4220 | 4220 | 0 |
| 350 | 20231207 | 134800 | 1371094980 | 4220 | 4220 | 4220 | 4220 | 0 |
| 351 | 20231207 | 134700 | 1371094980 | 4220 | 4225 | 4225 | 4220 | 829 |
| 352 | 20231207 | 134600 | 1367596550 | 4220 | 4215 | 4220 | 4215 | 413 |
| 353 | 20231207 | 134500 | 1365854590 | 4215 | 4215 | 4215 | 4215 | 1144 |
| 354 | 20231207 | 134400 | 1361032630 | 4220 | 4215 | 4220 | 4215 | 155 |
| 355 | 20231207 | 134300 | 1360379055 | 4220 | 4220 | 4220 | 4220 | 200 |
| 356 | 20231207 | 134200 | 1359535055 | 4220 | 4215 | 4220 | 4210 | 950 |
| 357 | 20231207 | 134100 | 1355531170 | 4215 | 4215 | 4220 | 4215 | 670 |
| 358 | 20231207 | 134000 | 1352707070 | 4210 | 4210 | 4210 | 4210 | 1348 |
| 359 | 20231207 | 133900 | 1347031990 | 4210 | 4205 | 4210 | 4205 | 169 |
| 360 | 20231207 | 133800 | 1346320815 | 4210 | 4210 | 4220 | 4210 | 3839 |
| 361 | 20231207 | 133700 | 1330157725 | 4210 | 4215 | 4215 | 4210 | 230 |
| 362 | 20231207 | 133600 | 1329188800 | 4220 | 4220 | 4220 | 4220 | 5 |
| 363 | 20231207 | 133500 | 1329167700 | 4220 | 4220 | 4220 | 4220 | 9 |
| 364 | 20231207 | 133400 | 1329129720 | 4225 | 4225 | 4225 | 4225 | 0 |
| 365 | 20231207 | 133300 | 1329129720 | 4225 | 4220 | 4225 | 4210 | 4559 |
| 366 | 20231207 | 133200 | 1309925305 | 4220 | 4220 | 4220 | 4215 | 656 |
| 367 | 20231207 | 133100 | 1307159485 | 4220 | 4220 | 4220 | 4220 | 608 |
| 368 | 20231207 | 133000 | 1304593725 | 4215 | 4215 | 4215 | 4215 | 299 |
| 369 | 20231207 | 132900 | 1303333440 | 4215 | 4215 | 4215 | 4215 | 105 |
| 370 | 20231207 | 132800 | 1302890865 | 4215 | 4215 | 4215 | 4215 | 0 |
| 371 | 20231207 | 132700 | 1302890865 | 4215 | 4215 | 4215 | 4215 | 1789 |
| 372 | 20231207 | 132600 | 1295350230 | 4220 | 4225 | 4225 | 4220 | 296 |
| 373 | 20231207 | 132500 | 1294100610 | 4220 | 4225 | 4225 | 4220 | 515 |
| 374 | 20231207 | 132400 | 1291926310 | 4210 | 4230 | 4230 | 4210 | 18000 |
| 375 | 20231207 | 132300 | 1215930230 | 4230 | 4235 | 4235 | 4230 | 673 |
| 376 | 20231207 | 132200 | 1213083325 | 4225 | 4230 | 4230 | 4225 | 4667 |
| 377 | 20231207 | 132100 | 1193364725 | 4230 | 4235 | 4235 | 4230 | 1009 |
| 378 | 20231207 | 132000 | 1189096620 | 4230 | 4230 | 4230 | 4230 | 309 |
| 379 | 20231207 | 131900 | 1187789550 | 4225 | 4225 | 4225 | 4225 | 206 |
| 380 | 20231207 | 131800 | 1186919200 | 4230 | 4230 | 4230 | 4230 | 5 |
| 381 | 20231207 | 131700 | 1186898050 | 4230 | 4225 | 4230 | 4220 | 212 |
| 382 | 20231207 | 131600 | 1186003195 | 4220 | 4225 | 4225 | 4220 | 123 |
| 383 | 20231207 | 131500 | 1185484085 | 4220 | 4220 | 4220 | 4220 | 105 |
| 384 | 20231207 | 131400 | 1185040985 | 4215 | 4215 | 4215 | 4215 | 0 |
| 385 | 20231207 | 131300 | 1185040985 | 4215 | 4215 | 4215 | 4215 | 0 |
| 386 | 20231207 | 131200 | 1185040985 | 4215 | 4215 | 4215 | 4215 | 0 |
| 387 | 20231207 | 131100 | 1185040985 | 4215 | 4220 | 4220 | 4215 | 216 |
| 388 | 20231207 | 131000 | 1184130295 | 4220 | 4220 | 4220 | 4215 | 508 |
| 389 | 20231207 | 130900 | 1181986540 | 4215 | 4215 | 4215 | 4215 | 1200 |
| 390 | 20231207 | 130800 | 1176928540 | 4220 | 4220 | 4220 | 4220 | 27 |
| 391 | 20231207 | 130700 | 1176814600 | 4220 | 4215 | 4220 | 4215 | 278 |
| 392 | 20231207 | 130600 | 1175641965 | 4220 | 4225 | 4225 | 4220 | 1158 |
| 393 | 20231207 | 130500 | 1170755155 | 4230 | 4230 | 4230 | 4230 | 30 |
| 394 | 20231207 | 130400 | 1170628255 | 4230 | 4220 | 4230 | 4220 | 455 |
| 395 | 20231207 | 130300 | 1168707520 | 4215 | 4215 | 4215 | 4215 | 203 |
| 396 | 20231207 | 130200 | 1167851875 | 4225 | 4225 | 4225 | 4225 | 0 |
| 397 | 20231207 | 130100 | 1167851875 | 4225 | 4225 | 4225 | 4225 | 7 |
| 398 | 20231207 | 130000 | 1167822300 | 4225 | 4215 | 4225 | 4215 | 224 |
| 399 | 20231207 | 125900 | 1166878125 | 4215 | 4215 | 4215 | 4215 | 0 |
| 400 | 20231207 | 125800 | 1166878125 | 4215 | 4215 | 4215 | 4215 | 151 |
| 401 | 20231207 | 125700 | 1166241660 | 4230 | 4215 | 4235 | 4215 | 175 |
| 402 | 20231207 | 125600 | 1165503555 | 4215 | 4220 | 4225 | 4215 | 1057 |
| 403 | 20231207 | 125500 | 1161048210 | 4215 | 4220 | 4220 | 4215 | 1338 |
| 404 | 20231207 | 125400 | 1155406730 | 4220 | 4220 | 4220 | 4220 | 106 |
| 405 | 20231207 | 125300 | 1154959410 | 4220 | 4220 | 4220 | 4220 | 2219 |
| 406 | 20231207 | 125200 | 1145595230 | 4220 | 4220 | 4220 | 4220 | 181 |
| 407 | 20231207 | 125100 | 1144831410 | 4220 | 4220 | 4225 | 4220 | 713 |
| 408 | 20231207 | 125000 | 1141821805 | 4215 | 4220 | 4220 | 4215 | 557 |
| 409 | 20231207 | 124900 | 1139473200 | 4220 | 4220 | 4220 | 4220 | 677 |
| 410 | 20231207 | 124800 | 1136616260 | 4220 | 4225 | 4225 | 4220 | 752 |
| 411 | 20231207 | 124700 | 1133441630 | 4225 | 4225 | 4225 | 4225 | 95 |
| 412 | 20231207 | 124600 | 1133040255 | 4220 | 4220 | 4220 | 4220 | 116 |
| 413 | 20231207 | 124500 | 1132550735 | 4220 | 4225 | 4225 | 4220 | 222 |
| 414 | 20231207 | 124400 | 1131613845 | 4220 | 4225 | 4230 | 4220 | 117 |
| 415 | 20231207 | 124300 | 1131120090 | 4220 | 4220 | 4220 | 4220 | 131 |
| 416 | 20231207 | 124200 | 1130567270 | 4220 | 4225 | 4225 | 4220 | 725 |
| 417 | 20231207 | 124100 | 1127504875 | 4225 | 4230 | 4230 | 4225 | 151 |
| 418 | 20231207 | 124000 | 1126866720 | 4230 | 4225 | 4230 | 4225 | 614 |
| 419 | 20231207 | 123900 | 1124272530 | 4225 | 4230 | 4230 | 4225 | 350 |
| 420 | 20231207 | 123800 | 1122792235 | 4230 | 4240 | 4240 | 4230 | 828 |
| 421 | 20231207 | 123700 | 1119284710 | 4240 | 4235 | 4240 | 4235 | 811 |
| 422 | 20231207 | 123600 | 1115849620 | 4235 | 4230 | 4235 | 4230 | 478 |
| 423 | 20231207 | 123500 | 1113826180 | 4230 | 4230 | 4230 | 4230 | 236 |
| 424 | 20231207 | 123400 | 1112827900 | 4225 | 4225 | 4225 | 4225 | 114 |
| 425 | 20231207 | 123300 | 1112346250 | 4225 | 4225 | 4225 | 4225 | 187 |
| 426 | 20231207 | 123200 | 1111556175 | 4225 | 4230 | 4230 | 4225 | 132 |
| 427 | 20231207 | 123100 | 1110998350 | 4230 | 4235 | 4235 | 4225 | 268 |
| 428 | 20231207 | 123000 | 1109865185 | 4225 | 4220 | 4225 | 4220 | 264 |
| 429 | 20231207 | 122900 | 1108750320 | 4225 | 4215 | 4225 | 4215 | 536 |
| 430 | 20231207 | 122800 | 1106486030 | 4215 | 4215 | 4215 | 4215 | 180 |
| 431 | 20231207 | 122700 | 1105727330 | 4215 | 4220 | 4225 | 4215 | 2009 |
| 432 | 20231207 | 122600 | 1097252285 | 4220 | 4220 | 4220 | 4220 | 130 |
| 433 | 20231207 | 122500 | 1096703685 | 4225 | 4220 | 4225 | 4220 | 102 |
| 434 | 20231207 | 122400 | 1096272740 | 4220 | 4220 | 4220 | 4220 | 218 |
| 435 | 20231207 | 122300 | 1095352780 | 4220 | 4225 | 4225 | 4220 | 80 |
| 436 | 20231207 | 122200 | 1095014980 | 4225 | 4225 | 4225 | 4225 | 5 |
| 437 | 20231207 | 122100 | 1094993855 | 4220 | 4220 | 4220 | 4215 | 585 |
| 438 | 20231207 | 122000 | 1092525935 | 4225 | 4225 | 4225 | 4225 | 21 |
| 439 | 20231207 | 121900 | 1092437210 | 4220 | 4220 | 4220 | 4220 | 218 |
| 440 | 20231207 | 121800 | 1091517250 | 4220 | 4220 | 4220 | 4220 | 224 |
| 441 | 20231207 | 121700 | 1090571970 | 4220 | 4215 | 4220 | 4215 | 101 |
| 442 | 20231207 | 121600 | 1090145755 | 4225 | 4215 | 4235 | 4215 | 1562 |
| 443 | 20231207 | 121500 | 1083536895 | 4215 | 4215 | 4215 | 4210 | 905 |
| 444 | 20231207 | 121400 | 1079724820 | 4210 | 4215 | 4215 | 4210 | 256 |
| 445 | 20231207 | 121300 | 1078646340 | 4210 | 4210 | 4215 | 4210 | 156 |
| 446 | 20231207 | 121200 | 1077989430 | 4210 | 4215 | 4215 | 4210 | 279 |
| 447 | 20231207 | 121100 | 1076813975 | 4215 | 4220 | 4220 | 4215 | 227 |
| 448 | 20231207 | 121000 | 1075857130 | 4215 | 4215 | 4215 | 4215 | 0 |
| 449 | 20231207 | 120900 | 1075857130 | 4215 | 4215 | 4220 | 4215 | 361 |
| 450 | 20231207 | 120800 | 1074335015 | 4215 | 4215 | 4215 | 4215 | 2671 |
| 451 | 20231207 | 120700 | 1063076750 | 4215 | 4220 | 4220 | 4215 | 331 |
| 452 | 20231207 | 120600 | 1061681435 | 4215 | 4215 | 4215 | 4215 | 220 |
| 453 | 20231207 | 120500 | 1060754135 | 4215 | 4220 | 4220 | 4215 | 19 |
| 454 | 20231207 | 120400 | 1060673960 | 4215 | 4220 | 4220 | 4215 | 567 |
| 455 | 20231207 | 120300 | 1058281780 | 4220 | 4220 | 4220 | 4220 | 180 |
| 456 | 20231207 | 120200 | 1057522180 | 4225 | 4225 | 4225 | 4220 | 129 |
| 457 | 20231207 | 120100 | 1056977680 | 4220 | 4220 | 4225 | 4220 | 248 |
| 458 | 20231207 | 120000 | 1055930975 | 4220 | 4215 | 4220 | 4215 | 2173 |
| 459 | 20231207 | 115900 | 1046762905 | 4215 | 4215 | 4220 | 4215 | 271 |
| 460 | 20231207 | 115800 | 1045620390 | 4220 | 4215 | 4220 | 4215 | 371 |
| 461 | 20231207 | 115700 | 1044055865 | 4215 | 4220 | 4220 | 4215 | 2 |
| 462 | 20231207 | 115600 | 1044047430 | 4220 | 4215 | 4220 | 4215 | 241 |
| 463 | 20231207 | 115500 | 1043031600 | 4210 | 4210 | 4215 | 4210 | 107 |
| 464 | 20231207 | 115400 | 1042581125 | 4210 | 4210 | 4210 | 4210 | 213 |
| 465 | 20231207 | 115300 | 1041684395 | 4210 | 4210 | 4215 | 4210 | 243 |
| 466 | 20231207 | 115200 | 1040661360 | 4210 | 4215 | 4215 | 4210 | 128 |
| 467 | 20231207 | 115100 | 1040122470 | 4210 | 4215 | 4215 | 4210 | 965 |
| 468 | 20231207 | 115000 | 1036055525 | 4210 | 4210 | 4215 | 4210 | 323 |
| 469 | 20231207 | 114900 | 1034695595 | 4215 | 4210 | 4215 | 4210 | 219 |
| 470 | 20231207 | 114800 | 1033773600 | 4210 | 4215 | 4215 | 4210 | 604 |
| 471 | 20231207 | 114700 | 1031228110 | 4215 | 4215 | 4215 | 4215 | 500 |
| 472 | 20231207 | 114600 | 1029120610 | 4215 | 4215 | 4215 | 4215 | 1214 |
| 473 | 20231207 | 114500 | 1024003600 | 4215 | 4215 | 4215 | 4215 | 106 |
| 474 | 20231207 | 114400 | 1023556810 | 4215 | 4215 | 4215 | 4215 | 115 |
| 475 | 20231207 | 114300 | 1023072085 | 4215 | 4215 | 4215 | 4215 | 219 |
| 476 | 20231207 | 114200 | 1022149000 | 4215 | 4215 | 4215 | 4215 | 106 |
| 477 | 20231207 | 114100 | 1021702210 | 4220 | 4220 | 4220 | 4215 | 1440 |
| 478 | 20231207 | 114000 | 1015625980 | 4215 | 4215 | 4215 | 4215 | 106 |
| 479 | 20231207 | 113900 | 1015179190 | 4215 | 4215 | 4215 | 4210 | 398 |
| 480 | 20231207 | 113800 | 1013503045 | 4215 | 4210 | 4215 | 4210 | 369 |
| 481 | 20231207 | 113700 | 1011948235 | 4215 | 4215 | 4215 | 4215 | 51 |
| 482 | 20231207 | 113600 | 1011733270 | 4215 | 4210 | 4215 | 4210 | 3334 |
| 483 | 20231207 | 113500 | 997697125 | 4210 | 4215 | 4215 | 4210 | 497 |
| 484 | 20231207 | 113400 | 995603870 | 4215 | 4220 | 4220 | 4215 | 87 |
| 485 | 20231207 | 113300 | 995237110 | 4215 | 4210 | 4215 | 4210 | 1251 |
| 486 | 20231207 | 113200 | 989969255 | 4220 | 4210 | 4220 | 4210 | 119 |
| 487 | 20231207 | 113100 | 989468250 | 4215 | 4220 | 4225 | 4215 | 3574 |
| 488 | 20231207 | 113000 | 974393175 | 4220 | 4220 | 4220 | 4220 | 106 |
| 489 | 20231207 | 112900 | 973945855 | 4220 | 4220 | 4235 | 4220 | 816 |
| 490 | 20231207 | 112800 | 970496625 | 4220 | 4220 | 4220 | 4220 | 220 |
| 491 | 20231207 | 112700 | 969568225 | 4225 | 4225 | 4225 | 4225 | 100 |
| 492 | 20231207 | 112600 | 969145725 | 4220 | 4220 | 4220 | 4220 | 115 |
| 493 | 20231207 | 112500 | 968660425 | 4230 | 4235 | 4235 | 4230 | 10 |
| 494 | 20231207 | 112400 | 968618120 | 4230 | 4220 | 4230 | 4220 | 118 |
| 495 | 20231207 | 112300 | 968120140 | 4220 | 4215 | 4220 | 4215 | 219 |
| 496 | 20231207 | 112200 | 967197050 | 4215 | 4220 | 4220 | 4215 | 1305 |
| 497 | 20231207 | 112100 | 961695015 | 4220 | 4225 | 4225 | 4220 | 124 |
| 498 | 20231207 | 112000 | 961171695 | 4225 | 4220 | 4225 | 4220 | 508 |
| 499 | 20231207 | 111900 | 959025930 | 4215 | 4215 | 4215 | 4215 | 1292 |
| 500 | 20231207 | 111800 | 953580150 | 4220 | 4220 | 4220 | 4220 | 519 |
| 501 | 20231207 | 111700 | 951389970 | 4220 | 4220 | 4220 | 4220 | 106 |
| 502 | 20231207 | 111600 | 950942650 | 4220 | 4220 | 4220 | 4220 | 322 |
| 503 | 20231207 | 111500 | 949583810 | 4215 | 4220 | 4220 | 4215 | 439 |
| 504 | 20231207 | 111400 | 947731760 | 4220 | 4230 | 4230 | 4220 | 647 |
| 505 | 20231207 | 111300 | 944996805 | 4225 | 4225 | 4225 | 4215 | 820 |
| 506 | 20231207 | 111200 | 941535450 | 4225 | 4220 | 4225 | 4220 | 453 |
| 507 | 20231207 | 111100 | 939621695 | 4215 | 4220 | 4220 | 4210 | 842 |
| 508 | 20231207 | 111000 | 936072825 | 4215 | 4210 | 4215 | 4210 | 314 |
| 509 | 20231207 | 110900 | 934749815 | 4210 | 4210 | 4215 | 4210 | 621 |
| 510 | 20231207 | 110800 | 932135125 | 4210 | 4210 | 4210 | 4210 | 512 |
| 511 | 20231207 | 110700 | 929979605 | 4215 | 4210 | 4215 | 4205 | 6312 |
| 512 | 20231207 | 110600 | 903435930 | 4205 | 4210 | 4210 | 4205 | 1163 |
| 513 | 20231207 | 110500 | 898540515 | 4210 | 4210 | 4215 | 4210 | 610 |
| 514 | 20231207 | 110400 | 895972405 | 4210 | 4215 | 4220 | 4210 | 3119 |
| 515 | 20231207 | 110300 | 882833040 | 4220 | 4215 | 4220 | 4215 | 245 |
| 516 | 20231207 | 110200 | 881800250 | 4215 | 4215 | 4215 | 4210 | 1875 |
| 517 | 20231207 | 110100 | 873903470 | 4215 | 4215 | 4215 | 4215 | 495 |
| 518 | 20231207 | 110000 | 871817045 | 4215 | 4215 | 4215 | 4215 | 108 |
| 519 | 20231207 | 105900 | 871361825 | 4210 | 4210 | 4215 | 4210 | 389 |
| 520 | 20231207 | 105800 | 869723295 | 4210 | 4210 | 4210 | 4210 | 4696 |
| 521 | 20231207 | 105700 | 849953135 | 4210 | 4225 | 4225 | 4210 | 6507 |
| 522 | 20231207 | 105600 | 822501155 | 4225 | 4220 | 4225 | 4215 | 671 |
| 523 | 20231207 | 105500 | 819670080 | 4220 | 4220 | 4220 | 4220 | 143 |
| 524 | 20231207 | 105400 | 819066620 | 4220 | 4225 | 4225 | 4220 | 4218 |
| 525 | 20231207 | 105300 | 801261660 | 4220 | 4225 | 4225 | 4220 | 1459 |
| 526 | 20231207 | 105200 | 795097925 | 4230 | 4230 | 4230 | 4230 | 20 |
| 527 | 20231207 | 105100 | 795013325 | 4230 | 4230 | 4240 | 4225 | 929 |
| 528 | 20231207 | 105000 | 791080955 | 4230 | 4235 | 4240 | 4230 | 804 |
| 529 | 20231207 | 104900 | 787680010 | 4230 | 4235 | 4235 | 4230 | 219 |
| 530 | 20231207 | 104800 | 786753115 | 4235 | 4230 | 4240 | 4230 | 325 |
| 531 | 20231207 | 104700 | 785377295 | 4230 | 4230 | 4230 | 4230 | 347 |
| 532 | 20231207 | 104600 | 783909485 | 4225 | 4230 | 4230 | 4225 | 321 |
| 533 | 20231207 | 104500 | 782552760 | 4225 | 4230 | 4230 | 4225 | 10 |
| 534 | 20231207 | 104400 | 782510465 | 4225 | 4225 | 4225 | 4225 | 1352 |
| 535 | 20231207 | 104300 | 776798265 | 4225 | 4225 | 4225 | 4225 | 234 |
| 536 | 20231207 | 104200 | 775809615 | 4225 | 4225 | 4230 | 4225 | 3 |
| 537 | 20231207 | 104100 | 775796935 | 4225 | 4230 | 4230 | 4220 | 2734 |
| 538 | 20231207 | 104000 | 764251515 | 4230 | 4220 | 4230 | 4220 | 12 |
| 539 | 20231207 | 103900 | 764200785 | 4220 | 4220 | 4220 | 4220 | 124 |
| 540 | 20231207 | 103800 | 763677505 | 4220 | 4220 | 4220 | 4220 | 1113 |
| 541 | 20231207 | 103700 | 758980645 | 4220 | 4235 | 4235 | 4220 | 705 |
| 542 | 20231207 | 103600 | 756001725 | 4235 | 4230 | 4235 | 4230 | 230 |
| 543 | 20231207 | 103500 | 755028775 | 4230 | 4220 | 4230 | 4220 | 440 |
| 544 | 20231207 | 103400 | 753169270 | 4220 | 4245 | 4245 | 4220 | 2172 |
| 545 | 20231207 | 103300 | 743980320 | 4250 | 4260 | 4260 | 4250 | 589 |
| 546 | 20231207 | 103200 | 741474880 | 4265 | 4250 | 4265 | 4245 | 878 |
| 547 | 20231207 | 103100 | 737741590 | 4245 | 4235 | 4245 | 4230 | 1484 |
| 548 | 20231207 | 103000 | 731447140 | 4235 | 4230 | 4235 | 4225 | 114 |
| 549 | 20231207 | 102900 | 730964900 | 4225 | 4220 | 4230 | 4220 | 425 |
| 550 | 20231207 | 102800 | 729168815 | 4220 | 4230 | 4230 | 4220 | 686 |
| 551 | 20231207 | 102700 | 726269610 | 4240 | 4240 | 4240 | 4225 | 1584 |
| 552 | 20231207 | 102600 | 719564365 | 4235 | 4235 | 4240 | 4230 | 806 |
| 553 | 20231207 | 102500 | 716153600 | 4240 | 4230 | 4240 | 4230 | 488 |
| 554 | 20231207 | 102400 | 714089280 | 4225 | 4225 | 4235 | 4215 | 2136 |
| 555 | 20231207 | 102300 | 705067795 | 4220 | 4220 | 4225 | 4215 | 2244 |
| 556 | 20231207 | 102200 | 695605670 | 4225 | 4225 | 4225 | 4210 | 5544 |
| 557 | 20231207 | 102100 | 672210285 | 4220 | 4215 | 4225 | 4215 | 2741 |
| 558 | 20231207 | 102000 | 660653570 | 4220 | 4230 | 4230 | 4220 | 5957 |
| 559 | 20231207 | 101900 | 635487015 | 4230 | 4235 | 4235 | 4230 | 624 |
| 560 | 20231207 | 101800 | 632846255 | 4235 | 4235 | 4240 | 4235 | 1974 |
| 561 | 20231207 | 101700 | 624482260 | 4235 | 4235 | 4235 | 4230 | 1316 |
| 562 | 20231207 | 101600 | 618909525 | 4235 | 4250 | 4250 | 4205 | 37813 |
| 563 | 20231207 | 101500 | 459360120 | 4260 | 4260 | 4265 | 4245 | 9678 |
| 564 | 20231207 | 101400 | 418205235 | 4260 | 4295 | 4295 | 4260 | 7046 |
| 565 | 20231207 | 101300 | 388082635 | 4300 | 4285 | 4300 | 4285 | 273 |
| 566 | 20231207 | 101200 | 386911830 | 4295 | 4290 | 4295 | 4280 | 1400 |
| 567 | 20231207 | 101100 | 380909440 | 4290 | 4290 | 4290 | 4280 | 1789 |
| 568 | 20231207 | 101000 | 373242570 | 4290 | 4290 | 4290 | 4285 | 558 |
| 569 | 20231207 | 100900 | 370850500 | 4290 | 4300 | 4300 | 4290 | 2407 |
| 570 | 20231207 | 100800 | 360515220 | 4300 | 4300 | 4300 | 4300 | 475 |
| 571 | 20231207 | 100700 | 358472720 | 4300 | 4300 | 4300 | 4300 | 300 |
| 572 | 20231207 | 100600 | 357182720 | 4300 | 4300 | 4300 | 4300 | 0 |
| 573 | 20231207 | 100500 | 357182720 | 4300 | 4300 | 4300 | 4300 | 0 |
| 574 | 20231207 | 100400 | 357182720 | 4300 | 4300 | 4300 | 4300 | 653 |
| 575 | 20231207 | 100300 | 354374820 | 4310 | 4315 | 4315 | 4305 | 5493 |
| 576 | 20231207 | 100200 | 330715105 | 4315 | 4315 | 4315 | 4315 | 5 |
| 577 | 20231207 | 100100 | 330693530 | 4315 | 4315 | 4315 | 4315 | 222 |
| 578 | 20231207 | 100000 | 329735600 | 4315 | 4315 | 4315 | 4310 | 86 |
| 579 | 20231207 | 095900 | 329364760 | 4315 | 4315 | 4315 | 4315 | 1343 |
| 580 | 20231207 | 095800 | 323569715 | 4315 | 4320 | 4320 | 4315 | 647 |
| 581 | 20231207 | 095700 | 320775630 | 4325 | 4325 | 4325 | 4320 | 953 |
| 582 | 20231207 | 095600 | 316658035 | 4320 | 4320 | 4320 | 4320 | 696 |
| 583 | 20231207 | 095500 | 313651315 | 4320 | 4320 | 4320 | 4320 | 100 |
| 584 | 20231207 | 095400 | 313219315 | 4320 | 4320 | 4320 | 4320 | 1499 |
| 585 | 20231207 | 095300 | 306743635 | 4320 | 4325 | 4325 | 4320 | 1541 |
| 586 | 20231207 | 095200 | 300086475 | 4325 | 4325 | 4325 | 4325 | 80 |
| 587 | 20231207 | 095100 | 299740475 | 4315 | 4330 | 4330 | 4315 | 2709 |
| 588 | 20231207 | 095000 | 288042515 | 4320 | 4330 | 4330 | 4320 | 215 |
| 589 | 20231207 | 094900 | 287112165 | 4330 | 4330 | 4330 | 4330 | 1 |
| 590 | 20231207 | 094800 | 287107835 | 4330 | 4330 | 4330 | 4330 | 0 |
| 591 | 20231207 | 094700 | 287107835 | 4330 | 4335 | 4335 | 4325 | 2666 |
| 592 | 20231207 | 094600 | 275572120 | 4335 | 4340 | 4340 | 4335 | 164 |
| 593 | 20231207 | 094500 | 274860770 | 4345 | 4320 | 4345 | 4320 | 820 |
| 594 | 20231207 | 094400 | 271313240 | 4320 | 4320 | 4320 | 4320 | 161 |
| 595 | 20231207 | 094300 | 270617720 | 4320 | 4320 | 4320 | 4320 | 71 |
| 596 | 20231207 | 094200 | 270311000 | 4320 | 4320 | 4320 | 4320 | 10 |
| 597 | 20231207 | 094100 | 270267800 | 4315 | 4305 | 4315 | 4305 | 487 |
| 598 | 20231207 | 094000 | 268169415 | 4295 | 4295 | 4295 | 4295 | 0 |
| 599 | 20231207 | 093900 | 268169415 | 4295 | 4300 | 4300 | 4295 | 114 |
| 600 | 20231207 | 093800 | 267679385 | 4300 | 4305 | 4305 | 4300 | 508 |
| 601 | 20231207 | 093700 | 265494945 | 4310 | 4305 | 4310 | 4305 | 4 |
| 602 | 20231207 | 093600 | 265477720 | 4295 | 4310 | 4310 | 4295 | 301 |
| 603 | 20231207 | 093500 | 264184810 | 4300 | 4305 | 4305 | 4300 | 1300 |
| 604 | 20231207 | 093400 | 258590225 | 4300 | 4300 | 4300 | 4300 | 1100 |
| 605 | 20231207 | 093300 | 253860225 | 4305 | 4305 | 4305 | 4305 | 10 |
| 606 | 20231207 | 093200 | 253817175 | 4305 | 4310 | 4310 | 4305 | 1311 |
| 607 | 20231207 | 093100 | 248171755 | 4310 | 4310 | 4310 | 4310 | 100 |
| 608 | 20231207 | 093000 | 247740755 | 4315 | 4325 | 4325 | 4315 | 209 |
| 609 | 20231207 | 092900 | 246836840 | 4325 | 4320 | 4325 | 4320 | 1226 |
| 610 | 20231207 | 092800 | 241535000 | 4320 | 4305 | 4320 | 4305 | 100 |
| 611 | 20231207 | 092700 | 241103405 | 4305 | 4305 | 4305 | 4305 | 518 |
| 612 | 20231207 | 092600 | 238873415 | 4300 | 4280 | 4300 | 4280 | 5368 |
| 613 | 20231207 | 092500 | 215889895 | 4285 | 4295 | 4295 | 4285 | 4834 |
| 614 | 20231207 | 092400 | 195158355 | 4295 | 4295 | 4295 | 4295 | 542 |
| 615 | 20231207 | 092300 | 192830465 | 4290 | 4310 | 4310 | 4290 | 7971 |
| 616 | 20231207 | 092200 | 158553870 | 4315 | 4325 | 4325 | 4315 | 3634 |
| 617 | 20231207 | 092100 | 142866400 | 4325 | 4335 | 4335 | 4325 | 47 |
| 618 | 20231207 | 092000 | 142662785 | 4335 | 4335 | 4335 | 4335 | 8 |
| 619 | 20231207 | 091900 | 142628105 | 4320 | 4320 | 4320 | 4320 | 103 |
| 620 | 20231207 | 091800 | 142183145 | 4320 | 4315 | 4320 | 4315 | 1017 |
| 621 | 20231207 | 091700 | 137790705 | 4320 | 4320 | 4320 | 4315 | 1427 |
| 622 | 20231207 | 091600 | 131629365 | 4325 | 4320 | 4325 | 4320 | 36 |
| 623 | 20231207 | 091500 | 131473695 | 4320 | 4325 | 4325 | 4315 | 288 |
| 624 | 20231207 | 091400 | 130229800 | 4320 | 4330 | 4330 | 4315 | 4494 |
| 625 | 20231207 | 091300 | 110814185 | 4330 | 4340 | 4340 | 4330 | 747 |
| 626 | 20231207 | 091200 | 107576025 | 4340 | 4355 | 4355 | 4340 | 200 |
| 627 | 20231207 | 091100 | 106706525 | 4355 | 4325 | 4355 | 4320 | 819 |
| 628 | 20231207 | 091000 | 103144825 | 4325 | 4350 | 4350 | 4320 | 2016 |
| 629 | 20231207 | 090900 | 94425455 | 4335 | 4350 | 4350 | 4330 | 1040 |
| 630 | 20231207 | 090800 | 89912780 | 4350 | 4330 | 4350 | 4330 | 2800 |
| 631 | 20231207 | 090700 | 77758130 | 4320 | 4320 | 4320 | 4320 | 0 |
| 632 | 20231207 | 090600 | 77758130 | 4320 | 4320 | 4320 | 4320 | 50 |
| 633 | 20231207 | 090500 | 77542130 | 4315 | 4340 | 4340 | 4310 | 8516 |
| 634 | 20231207 | 090400 | 40730365 | 4350 | 4325 | 4350 | 4325 | 3057 |
| 635 | 20231207 | 090300 | 27495235 | 4325 | 4330 | 4330 | 4320 | 1237 |
| 636 | 20231207 | 090200 | 22145295 | 4325 | 4335 | 4365 | 4325 | 2316 |
| 637 | 20231207 | 090100 | 12121620 | 4325 | 4340 | 4370 | 4325 | 292 |
| 638 | 20231207 | 090000 | 10857205 | 4325 | 4385 | 4385 | 4325 | 2494 |