29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 185400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 15658 |
| 3 | 20231213 | 185300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 4 | 20231213 | 185200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 5 | 20231213 | 185100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 6 | 20231213 | 185000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 7 | 20231213 | 184900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 8 | 20231213 | 184800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 9 | 20231213 | 184700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 10 | 20231213 | 184600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 11 | 20231213 | 184500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 12 | 20231213 | 184400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 13 | 20231213 | 184300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 14 | 20231213 | 184200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 15 | 20231213 | 184100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 16 | 20231213 | 184000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 17 | 20231213 | 183900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 18 | 20231213 | 183800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 19 | 20231213 | 183700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 20 | 20231213 | 183600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 21 | 20231213 | 183500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 22 | 20231213 | 183400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 23 | 20231213 | 183300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 24 | 20231213 | 183200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 25 | 20231213 | 183100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 26 | 20231213 | 183000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 27 | 20231213 | 182900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 28 | 20231213 | 182800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 29 | 20231213 | 182700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 30 | 20231213 | 182600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 31 | 20231213 | 182500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 32 | 20231213 | 182400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 15658 |
| 33 | 20231213 | 182300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 34 | 20231213 | 182200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 35 | 20231213 | 182100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 36 | 20231213 | 182000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 37 | 20231213 | 181900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 38 | 20231213 | 181800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 39 | 20231213 | 181700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 40 | 20231213 | 181600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 41 | 20231213 | 181500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 42 | 20231213 | 181400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 43 | 20231213 | 181300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 44 | 20231213 | 181200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 45 | 20231213 | 181100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 46 | 20231213 | 181000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 47 | 20231213 | 180900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 48 | 20231213 | 180800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 49 | 20231213 | 180700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 50 | 20231213 | 180600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 51 | 20231213 | 180500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 52 | 20231213 | 180400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 53 | 20231213 | 180300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 54 | 20231213 | 180200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 55 | 20231213 | 180100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 56 | 20231213 | 180000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 57 | 20231213 | 175900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 58 | 20231213 | 175800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 59 | 20231213 | 175700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 60 | 20231213 | 175600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 61 | 20231213 | 175500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 62 | 20231213 | 175400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 15658 |
| 63 | 20231213 | 175300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 64 | 20231213 | 175200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 65 | 20231213 | 175100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 66 | 20231213 | 175000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 67 | 20231213 | 174900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 68 | 20231213 | 174800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 69 | 20231213 | 174700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 70 | 20231213 | 174600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 71 | 20231213 | 174500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 72 | 20231213 | 174400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 73 | 20231213 | 174300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 74 | 20231213 | 174200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 75 | 20231213 | 174100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 76 | 20231213 | 174000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 77 | 20231213 | 173900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 78 | 20231213 | 173800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 79 | 20231213 | 173700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 80 | 20231213 | 173600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 81 | 20231213 | 173500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 82 | 20231213 | 173400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 83 | 20231213 | 173300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 84 | 20231213 | 173200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 85 | 20231213 | 173100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 86 | 20231213 | 173000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 87 | 20231213 | 172900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 88 | 20231213 | 172800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 89 | 20231213 | 172700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 90 | 20231213 | 172600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 91 | 20231213 | 172500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 92 | 20231213 | 172400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 15658 |
| 93 | 20231213 | 172300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 94 | 20231213 | 172200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 95 | 20231213 | 172100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 96 | 20231213 | 172000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 97 | 20231213 | 171900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 98 | 20231213 | 171800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 99 | 20231213 | 171700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 100 | 20231213 | 171600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 101 | 20231213 | 171500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 102 | 20231213 | 171400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 103 | 20231213 | 171300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 104 | 20231213 | 171200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 105 | 20231213 | 171100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 106 | 20231213 | 171000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 107 | 20231213 | 170900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 108 | 20231213 | 170800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 109 | 20231213 | 170700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 110 | 20231213 | 170600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 111 | 20231213 | 170500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 112 | 20231213 | 170400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 113 | 20231213 | 170300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 114 | 20231213 | 170200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 115 | 20231213 | 170100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 116 | 20231213 | 170000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 117 | 20231213 | 165900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 118 | 20231213 | 165800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 119 | 20231213 | 165700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 120 | 20231213 | 165600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 121 | 20231213 | 165500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 122 | 20231213 | 165400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 15658 |
| 123 | 20231213 | 165300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 124 | 20231213 | 165200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 125 | 20231213 | 165100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 126 | 20231213 | 165000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 127 | 20231213 | 164900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 128 | 20231213 | 164800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 129 | 20231213 | 164700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 130 | 20231213 | 164600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 131 | 20231213 | 164500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 132 | 20231213 | 164400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 133 | 20231213 | 164300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 134 | 20231213 | 164200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 135 | 20231213 | 164100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 136 | 20231213 | 164000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 137 | 20231213 | 163900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 138 | 20231213 | 163800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 139 | 20231213 | 163700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 140 | 20231213 | 163600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 141 | 20231213 | 163500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 142 | 20231213 | 163400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 143 | 20231213 | 163300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 144 | 20231213 | 163200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 145 | 20231213 | 163100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 146 | 20231213 | 163000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 147 | 20231213 | 162900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 148 | 20231213 | 162800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 149 | 20231213 | 162700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 150 | 20231213 | 162600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 151 | 20231213 | 162500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 152 | 20231213 | 162400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 15658 |
| 153 | 20231213 | 162300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 154 | 20231213 | 162200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 155 | 20231213 | 162100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 156 | 20231213 | 162000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 157 | 20231213 | 161900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 158 | 20231213 | 161800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 159 | 20231213 | 161700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 160 | 20231213 | 161600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 161 | 20231213 | 161500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 162 | 20231213 | 161400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 163 | 20231213 | 161300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 164 | 20231213 | 161200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 165 | 20231213 | 161100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 166 | 20231213 | 161000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 167 | 20231213 | 160900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 168 | 20231213 | 160800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 169 | 20231213 | 160700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 170 | 20231213 | 160600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 171 | 20231213 | 160500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 172 | 20231213 | 160400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 173 | 20231213 | 160300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 174 | 20231213 | 160200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 175 | 20231213 | 160100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 176 | 20231213 | 160000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 177 | 20231213 | 155900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 178 | 20231213 | 155800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 179 | 20231213 | 155700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 180 | 20231213 | 155600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 181 | 20231213 | 155500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 182 | 20231213 | 155400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 15658 |
| 183 | 20231213 | 155300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 184 | 20231213 | 155200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 185 | 20231213 | 155100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 186 | 20231213 | 155000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 187 | 20231213 | 154900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 188 | 20231213 | 154800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 189 | 20231213 | 154700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 190 | 20231213 | 154600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 191 | 20231213 | 154500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 192 | 20231213 | 154400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 193 | 20231213 | 154300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 194 | 20231213 | 154200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 195 | 20231213 | 154100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 196 | 20231213 | 154000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 197 | 20231213 | 153900 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 198 | 20231213 | 153800 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 199 | 20231213 | 153700 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 200 | 20231213 | 153600 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 201 | 20231213 | 153500 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 202 | 20231213 | 153400 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 203 | 20231213 | 153300 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 204 | 20231213 | 153200 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 205 | 20231213 | 153100 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 0 |
| 206 | 20231213 | 153000 | 1794338120 | 4205 | 4205 | 4205 | 4205 | 15658 |
| 207 | 20231213 | 152900 | 1728496230 | 4215 | 4215 | 4215 | 4215 | 0 |
| 208 | 20231213 | 152800 | 1728496230 | 4215 | 4215 | 4215 | 4215 | 0 |
| 209 | 20231213 | 152700 | 1728496230 | 4215 | 4215 | 4215 | 4215 | 0 |
| 210 | 20231213 | 152600 | 1728496230 | 4215 | 4215 | 4215 | 4215 | 0 |
| 211 | 20231213 | 152500 | 1728496230 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20231213 | 152400 | 1728496230 | 4215 | 4215 | 4215 | 4215 | 0 |
| 213 | 20231213 | 152300 | 1728496230 | 4215 | 4215 | 4215 | 4215 | 0 |
| 214 | 20231213 | 152200 | 1728496230 | 4215 | 4215 | 4215 | 4215 | 0 |
| 215 | 20231213 | 152100 | 1728496230 | 4215 | 4215 | 4215 | 4215 | 0 |
| 216 | 20231213 | 152000 | 1728496230 | 4215 | 4215 | 4215 | 4215 | 0 |
| 217 | 20231213 | 151900 | 1728496230 | 4215 | 4215 | 4220 | 4210 | 3474 |
| 218 | 20231213 | 151800 | 1713855945 | 4215 | 4215 | 4215 | 4210 | 1795 |
| 219 | 20231213 | 151700 | 1706297545 | 4215 | 4215 | 4215 | 4210 | 2292 |
| 220 | 20231213 | 151600 | 1696646775 | 4210 | 4215 | 4215 | 4210 | 356 |
| 221 | 20231213 | 151500 | 1695146765 | 4215 | 4215 | 4215 | 4210 | 1380 |
| 222 | 20231213 | 151400 | 1689336315 | 4210 | 4215 | 4215 | 4210 | 3787 |
| 223 | 20231213 | 151300 | 1673392695 | 4215 | 4215 | 4215 | 4215 | 0 |
| 224 | 20231213 | 151200 | 1673392695 | 4215 | 4215 | 4220 | 4215 | 112 |
| 225 | 20231213 | 151100 | 1672920565 | 4215 | 4215 | 4220 | 4210 | 2523 |
| 226 | 20231213 | 151000 | 1662290375 | 4220 | 4215 | 4220 | 4215 | 1597 |
| 227 | 20231213 | 150900 | 1655556095 | 4215 | 4220 | 4220 | 4215 | 820 |
| 228 | 20231213 | 150800 | 1652099775 | 4220 | 4220 | 4225 | 4215 | 1204 |
| 229 | 20231213 | 150700 | 1647023220 | 4225 | 4215 | 4225 | 4215 | 384 |
| 230 | 20231213 | 150600 | 1645403870 | 4215 | 4215 | 4215 | 4215 | 2 |
| 231 | 20231213 | 150500 | 1645395440 | 4215 | 4220 | 4220 | 4215 | 3629 |
| 232 | 20231213 | 150400 | 1630088235 | 4225 | 4225 | 4225 | 4220 | 845 |
| 233 | 20231213 | 150300 | 1626521485 | 4220 | 4220 | 4220 | 4220 | 3003 |
| 234 | 20231213 | 150200 | 1613848825 | 4225 | 4225 | 4225 | 4220 | 1015 |
| 235 | 20231213 | 150100 | 1609565450 | 4220 | 4230 | 4230 | 4220 | 2374 |
| 236 | 20231213 | 150000 | 1599545275 | 4230 | 4220 | 4230 | 4220 | 409 |
| 237 | 20231213 | 145900 | 1597817535 | 4230 | 4230 | 4230 | 4220 | 3381 |
| 238 | 20231213 | 145800 | 1583547840 | 4225 | 4225 | 4225 | 4220 | 5922 |
| 239 | 20231213 | 145700 | 1558537610 | 4225 | 4225 | 4225 | 4220 | 445 |
| 240 | 20231213 | 145600 | 1556657535 | 4230 | 4225 | 4230 | 4225 | 960 |
| 241 | 20231213 | 145500 | 1552601185 | 4225 | 4225 | 4230 | 4225 | 1100 |
| 242 | 20231213 | 145400 | 1547953485 | 4230 | 4225 | 4230 | 4220 | 1431 |
| 243 | 20231213 | 145300 | 1541913335 | 4225 | 4225 | 4230 | 4225 | 398 |
| 244 | 20231213 | 145200 | 1540231735 | 4230 | 4220 | 4230 | 4220 | 741 |
| 245 | 20231213 | 145100 | 1537104475 | 4235 | 4225 | 4235 | 4220 | 310 |
| 246 | 20231213 | 145000 | 1535795055 | 4235 | 4230 | 4235 | 4230 | 22 |
| 247 | 20231213 | 144900 | 1535701945 | 4235 | 4220 | 4235 | 4220 | 1013 |
| 248 | 20231213 | 144800 | 1531426150 | 4220 | 4225 | 4230 | 4220 | 1798 |
| 249 | 20231213 | 144700 | 1523833390 | 4235 | 4220 | 4235 | 4220 | 233 |
| 250 | 20231213 | 144600 | 1522849850 | 4220 | 4230 | 4230 | 4220 | 8365 |
| 251 | 20231213 | 144500 | 1487511075 | 4235 | 4235 | 4235 | 4230 | 111 |
| 252 | 20231213 | 144400 | 1487041490 | 4230 | 4230 | 4230 | 4230 | 877 |
| 253 | 20231213 | 144300 | 1483331780 | 4230 | 4230 | 4230 | 4230 | 317 |
| 254 | 20231213 | 144200 | 1481990870 | 4230 | 4230 | 4230 | 4230 | 830 |
| 255 | 20231213 | 144100 | 1478479970 | 4230 | 4230 | 4230 | 4230 | 0 |
| 256 | 20231213 | 144000 | 1478479970 | 4230 | 4230 | 4230 | 4230 | 35 |
| 257 | 20231213 | 143900 | 1478331920 | 4235 | 4235 | 4235 | 4235 | 0 |
| 258 | 20231213 | 143800 | 1478331920 | 4235 | 4235 | 4235 | 4235 | 100 |
| 259 | 20231213 | 143700 | 1477908420 | 4235 | 4230 | 4235 | 4225 | 301 |
| 260 | 20231213 | 143600 | 1476635705 | 4230 | 4225 | 4230 | 4225 | 531 |
| 261 | 20231213 | 143500 | 1474392080 | 4230 | 4230 | 4230 | 4230 | 1961 |
| 262 | 20231213 | 143400 | 1466097050 | 4230 | 4230 | 4235 | 4230 | 83 |
| 263 | 20231213 | 143300 | 1465745955 | 4235 | 4235 | 4235 | 4230 | 513 |
| 264 | 20231213 | 143200 | 1463575150 | 4235 | 4235 | 4235 | 4235 | 310 |
| 265 | 20231213 | 143100 | 1462262300 | 4230 | 4230 | 4230 | 4230 | 250 |
| 266 | 20231213 | 143000 | 1461204800 | 4230 | 4235 | 4235 | 4230 | 232 |
| 267 | 20231213 | 142900 | 1460222585 | 4235 | 4230 | 4235 | 4230 | 812 |
| 268 | 20231213 | 142800 | 1456786835 | 4225 | 4225 | 4225 | 4225 | 607 |
| 269 | 20231213 | 142700 | 1454222260 | 4225 | 4225 | 4225 | 4225 | 3601 |
| 270 | 20231213 | 142600 | 1439008035 | 4230 | 4230 | 4230 | 4230 | 397 |
| 271 | 20231213 | 142500 | 1437328725 | 4235 | 4230 | 4235 | 4230 | 1974 |
| 272 | 20231213 | 142400 | 1428978700 | 4235 | 4230 | 4235 | 4230 | 2245 |
| 273 | 20231213 | 142300 | 1419482325 | 4235 | 4235 | 4235 | 4235 | 1 |
| 274 | 20231213 | 142200 | 1419478090 | 4230 | 4230 | 4230 | 4230 | 2040 |
| 275 | 20231213 | 142100 | 1410848890 | 4235 | 4240 | 4240 | 4235 | 2413 |
| 276 | 20231213 | 142000 | 1400629815 | 4240 | 4240 | 4240 | 4240 | 548 |
| 277 | 20231213 | 141900 | 1398306295 | 4235 | 4235 | 4235 | 4235 | 5 |
| 278 | 20231213 | 141800 | 1398285120 | 4235 | 4235 | 4235 | 4235 | 10 |
| 279 | 20231213 | 141700 | 1398242770 | 4235 | 4240 | 4240 | 4235 | 1125 |
| 280 | 20231213 | 141600 | 1393477395 | 4235 | 4235 | 4235 | 4235 | 129 |
| 281 | 20231213 | 141500 | 1392931080 | 4240 | 4245 | 4245 | 4240 | 336 |
| 282 | 20231213 | 141400 | 1391506430 | 4240 | 4240 | 4240 | 4240 | 0 |
| 283 | 20231213 | 141300 | 1391506430 | 4240 | 4240 | 4240 | 4240 | 35 |
| 284 | 20231213 | 141200 | 1391358030 | 4250 | 4245 | 4250 | 4245 | 2 |
| 285 | 20231213 | 141100 | 1391349535 | 4250 | 4250 | 4250 | 4250 | 500 |
| 286 | 20231213 | 141000 | 1389224535 | 4250 | 4250 | 4250 | 4250 | 0 |
| 287 | 20231213 | 140900 | 1389224535 | 4250 | 4250 | 4250 | 4240 | 29 |
| 288 | 20231213 | 140800 | 1389101465 | 4250 | 4250 | 4250 | 4250 | 0 |
| 289 | 20231213 | 140700 | 1389101465 | 4250 | 4250 | 4250 | 4250 | 0 |
| 290 | 20231213 | 140600 | 1389101465 | 4250 | 4245 | 4250 | 4240 | 502 |
| 291 | 20231213 | 140500 | 1386968185 | 4250 | 4250 | 4250 | 4250 | 16 |
| 292 | 20231213 | 140400 | 1386900185 | 4245 | 4245 | 4245 | 4245 | 18 |
| 293 | 20231213 | 140300 | 1386823775 | 4235 | 4235 | 4235 | 4235 | 145 |
| 294 | 20231213 | 140200 | 1386209700 | 4235 | 4240 | 4240 | 4235 | 1187 |
| 295 | 20231213 | 140100 | 1381182235 | 4250 | 4250 | 4250 | 4250 | 10 |
| 296 | 20231213 | 140000 | 1381139735 | 4250 | 4250 | 4250 | 4250 | 100 |
| 297 | 20231213 | 135900 | 1380714735 | 4250 | 4250 | 4250 | 4250 | 1 |
| 298 | 20231213 | 135800 | 1380710485 | 4250 | 4250 | 4250 | 4250 | 300 |
| 299 | 20231213 | 135700 | 1379435485 | 4250 | 4245 | 4250 | 4245 | 261 |
| 300 | 20231213 | 135600 | 1378327530 | 4245 | 4245 | 4245 | 4245 | 884 |
| 301 | 20231213 | 135500 | 1374574950 | 4235 | 4235 | 4235 | 4235 | 80 |
| 302 | 20231213 | 135400 | 1374236150 | 4235 | 4235 | 4235 | 4235 | 40 |
| 303 | 20231213 | 135300 | 1374066750 | 4235 | 4245 | 4245 | 4235 | 6 |
| 304 | 20231213 | 135200 | 1374041330 | 4235 | 4235 | 4235 | 4235 | 854 |
| 305 | 20231213 | 135100 | 1370424640 | 4245 | 4235 | 4245 | 4235 | 2207 |
| 306 | 20231213 | 135000 | 1361077985 | 4235 | 4235 | 4235 | 4235 | 0 |
| 307 | 20231213 | 134900 | 1361077985 | 4235 | 4235 | 4235 | 4235 | 1 |
| 308 | 20231213 | 134800 | 1361073750 | 4235 | 4245 | 4245 | 4235 | 311 |
| 309 | 20231213 | 134700 | 1359753815 | 4245 | 4240 | 4245 | 4235 | 944 |
| 310 | 20231213 | 134600 | 1355755725 | 4240 | 4245 | 4245 | 4240 | 59 |
| 311 | 20231213 | 134500 | 1355505560 | 4245 | 4240 | 4245 | 4240 | 1636 |
| 312 | 20231213 | 134400 | 1348565255 | 4240 | 4235 | 4240 | 4235 | 78 |
| 313 | 20231213 | 134300 | 1348234920 | 4235 | 4235 | 4235 | 4235 | 0 |
| 314 | 20231213 | 134200 | 1348234920 | 4235 | 4235 | 4235 | 4235 | 20 |
| 315 | 20231213 | 134100 | 1348150220 | 4235 | 4235 | 4235 | 4235 | 118 |
| 316 | 20231213 | 134000 | 1347650490 | 4240 | 4240 | 4240 | 4240 | 0 |
| 317 | 20231213 | 133900 | 1347650490 | 4240 | 4240 | 4240 | 4240 | 0 |
| 318 | 20231213 | 133800 | 1347650490 | 4240 | 4235 | 4240 | 4235 | 101 |
| 319 | 20231213 | 133700 | 1347222750 | 4230 | 4230 | 4230 | 4230 | 0 |
| 320 | 20231213 | 133600 | 1347222750 | 4230 | 4230 | 4230 | 4230 | 289 |
| 321 | 20231213 | 133500 | 1346000280 | 4230 | 4235 | 4235 | 4230 | 2899 |
| 322 | 20231213 | 133400 | 1333729000 | 4230 | 4235 | 4235 | 4230 | 1500 |
| 323 | 20231213 | 133300 | 1327377335 | 4235 | 4235 | 4235 | 4235 | 172 |
| 324 | 20231213 | 133200 | 1326648915 | 4235 | 4240 | 4240 | 4235 | 278 |
| 325 | 20231213 | 133100 | 1325471230 | 4240 | 4235 | 4240 | 4235 | 1950 |
| 326 | 20231213 | 133000 | 1317209080 | 4235 | 4235 | 4235 | 4235 | 118 |
| 327 | 20231213 | 132900 | 1316709350 | 4235 | 4240 | 4240 | 4235 | 613 |
| 328 | 20231213 | 132800 | 1314112730 | 4240 | 4240 | 4240 | 4240 | 6 |
| 329 | 20231213 | 132700 | 1314087290 | 4240 | 4240 | 4240 | 4240 | 0 |
| 330 | 20231213 | 132600 | 1314087290 | 4240 | 4245 | 4245 | 4240 | 11 |
| 331 | 20231213 | 132500 | 1314040640 | 4240 | 4240 | 4240 | 4240 | 400 |
| 332 | 20231213 | 132400 | 1312344640 | 4245 | 4245 | 4245 | 4245 | 0 |
| 333 | 20231213 | 132300 | 1312344640 | 4245 | 4240 | 4245 | 4240 | 100 |
| 334 | 20231213 | 132200 | 1311920635 | 4240 | 4230 | 4240 | 4230 | 27 |
| 335 | 20231213 | 132100 | 1311806415 | 4230 | 4235 | 4235 | 4230 | 470 |
| 336 | 20231213 | 132000 | 1309818185 | 4230 | 4230 | 4230 | 4230 | 58 |
| 337 | 20231213 | 131900 | 1309572845 | 4245 | 4235 | 4245 | 4230 | 334 |
| 338 | 20231213 | 131800 | 1308159245 | 4245 | 4245 | 4245 | 4245 | 1 |
| 339 | 20231213 | 131700 | 1308155000 | 4235 | 4245 | 4245 | 4235 | 5 |
| 340 | 20231213 | 131600 | 1308133815 | 4235 | 4230 | 4235 | 4230 | 246 |
| 341 | 20231213 | 131500 | 1307092225 | 4235 | 4235 | 4245 | 4235 | 23 |
| 342 | 20231213 | 131400 | 1306994810 | 4245 | 4245 | 4245 | 4245 | 20 |
| 343 | 20231213 | 131300 | 1306909910 | 4250 | 4250 | 4250 | 4250 | 184 |
| 344 | 20231213 | 131200 | 1306127910 | 4250 | 4250 | 4250 | 4250 | 0 |
| 345 | 20231213 | 131100 | 1306127910 | 4250 | 4230 | 4250 | 4225 | 51 |
| 346 | 20231213 | 131000 | 1305912395 | 4250 | 4245 | 4250 | 4245 | 4003 |
| 347 | 20231213 | 130900 | 1288919655 | 4245 | 4245 | 4245 | 4245 | 1 |
| 348 | 20231213 | 130800 | 1288915410 | 4245 | 4245 | 4245 | 4245 | 1 |
| 349 | 20231213 | 130700 | 1288911165 | 4245 | 4225 | 4245 | 4225 | 56 |
| 350 | 20231213 | 130600 | 1288674545 | 4225 | 4220 | 4245 | 4220 | 545 |
| 351 | 20231213 | 130500 | 1286372395 | 4240 | 4230 | 4240 | 4220 | 10435 |
| 352 | 20231213 | 130400 | 1242256350 | 4230 | 4230 | 4230 | 4230 | 0 |
| 353 | 20231213 | 130300 | 1242256350 | 4230 | 4230 | 4230 | 4230 | 177 |
| 354 | 20231213 | 130200 | 1241507640 | 4235 | 4235 | 4235 | 4235 | 5 |
| 355 | 20231213 | 130100 | 1241486465 | 4235 | 4235 | 4235 | 4235 | 1 |
| 356 | 20231213 | 130000 | 1241482230 | 4230 | 4230 | 4230 | 4230 | 2209 |
| 357 | 20231213 | 125900 | 1232138160 | 4230 | 4230 | 4230 | 4230 | 665 |
| 358 | 20231213 | 125800 | 1229325210 | 4235 | 4235 | 4235 | 4235 | 2 |
| 359 | 20231213 | 125700 | 1229316740 | 4230 | 4230 | 4230 | 4230 | 170 |
| 360 | 20231213 | 125600 | 1228597640 | 4230 | 4235 | 4235 | 4230 | 61 |
| 361 | 20231213 | 125500 | 1228339335 | 4240 | 4235 | 4240 | 4235 | 84 |
| 362 | 20231213 | 125400 | 1227983590 | 4235 | 4235 | 4235 | 4235 | 15 |
| 363 | 20231213 | 125300 | 1227920065 | 4240 | 4230 | 4240 | 4230 | 208 |
| 364 | 20231213 | 125200 | 1227040145 | 4245 | 4245 | 4245 | 4245 | 0 |
| 365 | 20231213 | 125100 | 1227040145 | 4245 | 4240 | 4245 | 4240 | 38 |
| 366 | 20231213 | 125000 | 1226879020 | 4230 | 4245 | 4245 | 4230 | 117 |
| 367 | 20231213 | 124900 | 1226384035 | 4245 | 4235 | 4245 | 4225 | 9001 |
| 368 | 20231213 | 124800 | 1188296375 | 4245 | 4240 | 4245 | 4240 | 86 |
| 369 | 20231213 | 124700 | 1187931730 | 4240 | 4240 | 4240 | 4240 | 237 |
| 370 | 20231213 | 124600 | 1186926850 | 4240 | 4240 | 4240 | 4240 | 1742 |
| 371 | 20231213 | 124500 | 1179540770 | 4245 | 4245 | 4245 | 4240 | 679 |
| 372 | 20231213 | 124400 | 1176660765 | 4250 | 4250 | 4250 | 4250 | 2 |
| 373 | 20231213 | 124300 | 1176652265 | 4250 | 4250 | 4250 | 4250 | 10 |
| 374 | 20231213 | 124200 | 1176609765 | 4250 | 4250 | 4250 | 4250 | 0 |
| 375 | 20231213 | 124100 | 1176609765 | 4250 | 4245 | 4250 | 4240 | 101 |
| 376 | 20231213 | 124000 | 1176181100 | 4250 | 4250 | 4250 | 4250 | 1 |
| 377 | 20231213 | 123900 | 1176176850 | 4250 | 4250 | 4250 | 4250 | 4 |
| 378 | 20231213 | 123800 | 1176159850 | 4255 | 4255 | 4255 | 4255 | 18 |
| 379 | 20231213 | 123700 | 1176083260 | 4255 | 4255 | 4255 | 4255 | 1 |
| 380 | 20231213 | 123600 | 1176079005 | 4255 | 4245 | 4255 | 4240 | 410 |
| 381 | 20231213 | 123500 | 1174340450 | 4255 | 4250 | 4255 | 4250 | 1003 |
| 382 | 20231213 | 123400 | 1170077690 | 4250 | 4245 | 4250 | 4245 | 262 |
| 383 | 20231213 | 123300 | 1168965495 | 4245 | 4240 | 4245 | 4240 | 1068 |
| 384 | 20231213 | 123200 | 1164433450 | 4245 | 4245 | 4245 | 4245 | 6 |
| 385 | 20231213 | 123100 | 1164407980 | 4245 | 4240 | 4245 | 4240 | 252 |
| 386 | 20231213 | 123000 | 1163339240 | 4245 | 4245 | 4245 | 4245 | 123 |
| 387 | 20231213 | 122900 | 1162817105 | 4245 | 4245 | 4245 | 4240 | 1083 |
| 388 | 20231213 | 122800 | 1158224510 | 4245 | 4245 | 4245 | 4245 | 3 |
| 389 | 20231213 | 122700 | 1158211775 | 4245 | 4245 | 4245 | 4240 | 25 |
| 390 | 20231213 | 122600 | 1158105700 | 4240 | 4240 | 4245 | 4240 | 258 |
| 391 | 20231213 | 122500 | 1157011730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 392 | 20231213 | 122400 | 1157011730 | 4245 | 4245 | 4245 | 4245 | 473 |
| 393 | 20231213 | 122300 | 1155003845 | 4245 | 4245 | 4245 | 4235 | 583 |
| 394 | 20231213 | 122200 | 1152529580 | 4245 | 4240 | 4245 | 4240 | 139 |
| 395 | 20231213 | 122100 | 1151940120 | 4245 | 4245 | 4245 | 4245 | 1 |
| 396 | 20231213 | 122000 | 1151935875 | 4245 | 4245 | 4245 | 4245 | 12 |
| 397 | 20231213 | 121900 | 1151884935 | 4245 | 4245 | 4245 | 4245 | 0 |
| 398 | 20231213 | 121800 | 1151884935 | 4245 | 4235 | 4245 | 4235 | 612 |
| 399 | 20231213 | 121700 | 1149293015 | 4235 | 4230 | 4235 | 4230 | 1010 |
| 400 | 20231213 | 121600 | 1145020665 | 4235 | 4235 | 4235 | 4235 | 236 |
| 401 | 20231213 | 121500 | 1144021205 | 4235 | 4235 | 4235 | 4235 | 0 |
| 402 | 20231213 | 121400 | 1144021205 | 4235 | 4235 | 4235 | 4235 | 0 |
| 403 | 20231213 | 121300 | 1144021205 | 4235 | 4235 | 4235 | 4235 | 0 |
| 404 | 20231213 | 121200 | 1144021205 | 4235 | 4235 | 4235 | 4235 | 0 |
| 405 | 20231213 | 121100 | 1144021205 | 4235 | 4245 | 4245 | 4235 | 11 |
| 406 | 20231213 | 121000 | 1143974610 | 4245 | 4235 | 4245 | 4225 | 710 |
| 407 | 20231213 | 120900 | 1140974290 | 4245 | 4245 | 4245 | 4245 | 0 |
| 408 | 20231213 | 120800 | 1140974290 | 4245 | 4245 | 4245 | 4245 | 1 |
| 409 | 20231213 | 120700 | 1140970045 | 4245 | 4240 | 4245 | 4240 | 30 |
| 410 | 20231213 | 120600 | 1140842795 | 4245 | 4235 | 4245 | 4235 | 677 |
| 411 | 20231213 | 120500 | 1137975605 | 4235 | 4235 | 4235 | 4230 | 81 |
| 412 | 20231213 | 120400 | 1137632720 | 4235 | 4235 | 4235 | 4235 | 90 |
| 413 | 20231213 | 120300 | 1137251570 | 4235 | 4235 | 4235 | 4235 | 2 |
| 414 | 20231213 | 120200 | 1137243100 | 4235 | 4235 | 4235 | 4235 | 0 |
| 415 | 20231213 | 120100 | 1137243100 | 4235 | 4225 | 4235 | 4225 | 652 |
| 416 | 20231213 | 120000 | 1134488300 | 4235 | 4225 | 4235 | 4225 | 1310 |
| 417 | 20231213 | 115900 | 1128952440 | 4235 | 4235 | 4235 | 4230 | 2209 |
| 418 | 20231213 | 115800 | 1119608300 | 4235 | 4230 | 4235 | 4230 | 111 |
| 419 | 20231213 | 115700 | 1119138720 | 4230 | 4230 | 4230 | 4230 | 300 |
| 420 | 20231213 | 115600 | 1117869720 | 4235 | 4230 | 4235 | 4230 | 1097 |
| 421 | 20231213 | 115500 | 1113229255 | 4230 | 4230 | 4230 | 4230 | 301 |
| 422 | 20231213 | 115400 | 1111956025 | 4235 | 4235 | 4235 | 4235 | 165 |
| 423 | 20231213 | 115300 | 1111257250 | 4245 | 4245 | 4245 | 4245 | 1 |
| 424 | 20231213 | 115200 | 1111253005 | 4245 | 4245 | 4245 | 4245 | 4 |
| 425 | 20231213 | 115100 | 1111236025 | 4245 | 4245 | 4245 | 4245 | 0 |
| 426 | 20231213 | 115000 | 1111236025 | 4245 | 4235 | 4245 | 4235 | 151 |
| 427 | 20231213 | 114900 | 1110596530 | 4235 | 4235 | 4235 | 4235 | 225 |
| 428 | 20231213 | 114800 | 1109643655 | 4235 | 4235 | 4235 | 4235 | 0 |
| 429 | 20231213 | 114700 | 1109643655 | 4235 | 4235 | 4235 | 4235 | 10 |
| 430 | 20231213 | 114600 | 1109601305 | 4235 | 4235 | 4235 | 4235 | 107 |
| 431 | 20231213 | 114500 | 1109148160 | 4235 | 4235 | 4235 | 4235 | 0 |
| 432 | 20231213 | 114400 | 1109148160 | 4235 | 4245 | 4245 | 4220 | 5190 |
| 433 | 20231213 | 114300 | 1087213985 | 4245 | 4240 | 4245 | 4240 | 37 |
| 434 | 20231213 | 114200 | 1087057100 | 4240 | 4230 | 4240 | 4225 | 3660 |
| 435 | 20231213 | 114100 | 1071561440 | 4235 | 4230 | 4235 | 4230 | 5135 |
| 436 | 20231213 | 114000 | 1049840385 | 4230 | 4230 | 4230 | 4230 | 332 |
| 437 | 20231213 | 113900 | 1048436025 | 4230 | 4225 | 4230 | 4225 | 1320 |
| 438 | 20231213 | 113800 | 1042859010 | 4225 | 4230 | 4230 | 4225 | 5805 |
| 439 | 20231213 | 113700 | 1018308925 | 4235 | 4235 | 4240 | 4235 | 5270 |
| 440 | 20231213 | 113600 | 995984395 | 4235 | 4235 | 4235 | 4235 | 0 |
| 441 | 20231213 | 113500 | 995984395 | 4235 | 4235 | 4235 | 4235 | 0 |
| 442 | 20231213 | 113400 | 995984395 | 4235 | 4235 | 4235 | 4235 | 1088 |
| 443 | 20231213 | 113300 | 991376715 | 4235 | 4235 | 4235 | 4235 | 515 |
| 444 | 20231213 | 113200 | 989195690 | 4235 | 4235 | 4235 | 4235 | 1933 |
| 445 | 20231213 | 113100 | 981009435 | 4240 | 4240 | 4240 | 4240 | 277 |
| 446 | 20231213 | 113000 | 979834955 | 4245 | 4245 | 4245 | 4245 | 27 |
| 447 | 20231213 | 112900 | 979720340 | 4250 | 4250 | 4250 | 4250 | 25 |
| 448 | 20231213 | 112800 | 979614090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 449 | 20231213 | 112700 | 979614090 | 4250 | 4250 | 4250 | 4250 | 0 |
| 450 | 20231213 | 112600 | 979614090 | 4250 | 4250 | 4250 | 4250 | 30 |
| 451 | 20231213 | 112500 | 979486590 | 4255 | 4255 | 4255 | 4250 | 136 |
| 452 | 20231213 | 112400 | 978908485 | 4250 | 4250 | 4250 | 4250 | 360 |
| 453 | 20231213 | 112300 | 977378485 | 4250 | 4240 | 4250 | 4235 | 2562 |
| 454 | 20231213 | 112200 | 966523745 | 4250 | 4245 | 4250 | 4240 | 70 |
| 455 | 20231213 | 112100 | 966226765 | 4245 | 4245 | 4245 | 4245 | 496 |
| 456 | 20231213 | 112000 | 964121245 | 4245 | 4250 | 4250 | 4245 | 15 |
| 457 | 20231213 | 111900 | 964057520 | 4245 | 4245 | 4245 | 4245 | 130 |
| 458 | 20231213 | 111800 | 963505670 | 4250 | 4240 | 4250 | 4240 | 132 |
| 459 | 20231213 | 111700 | 962945790 | 4245 | 4245 | 4245 | 4240 | 232 |
| 460 | 20231213 | 111600 | 961961450 | 4245 | 4245 | 4245 | 4245 | 90 |
| 461 | 20231213 | 111500 | 961579400 | 4250 | 4250 | 4250 | 4245 | 210 |
| 462 | 20231213 | 111400 | 960687800 | 4250 | 4250 | 4250 | 4250 | 150 |
| 463 | 20231213 | 111300 | 960050300 | 4250 | 4250 | 4250 | 4250 | 1 |
| 464 | 20231213 | 111200 | 960046050 | 4245 | 4240 | 4245 | 4240 | 222 |
| 465 | 20231213 | 111100 | 959104160 | 4250 | 4250 | 4250 | 4250 | 0 |
| 466 | 20231213 | 111000 | 959104160 | 4250 | 4250 | 4250 | 4250 | 50 |
| 467 | 20231213 | 110900 | 958891660 | 4250 | 4240 | 4250 | 4240 | 288 |
| 468 | 20231213 | 110800 | 957670040 | 4240 | 4235 | 4240 | 4235 | 1279 |
| 469 | 20231213 | 110700 | 952249930 | 4230 | 4235 | 4235 | 4230 | 5213 |
| 470 | 20231213 | 110600 | 930173125 | 4235 | 4240 | 4240 | 4235 | 8300 |
| 471 | 20231213 | 110500 | 894988970 | 4240 | 4245 | 4245 | 4240 | 598 |
| 472 | 20231213 | 110400 | 892452515 | 4245 | 4245 | 4245 | 4245 | 230 |
| 473 | 20231213 | 110300 | 891476165 | 4245 | 4245 | 4245 | 4245 | 522 |
| 474 | 20231213 | 110200 | 889260275 | 4245 | 4250 | 4250 | 4245 | 387 |
| 475 | 20231213 | 110100 | 887616610 | 4250 | 4245 | 4250 | 4245 | 746 |
| 476 | 20231213 | 110000 | 884447300 | 4245 | 4245 | 4245 | 4240 | 8004 |
| 477 | 20231213 | 105900 | 850500240 | 4245 | 4245 | 4245 | 4245 | 8 |
| 478 | 20231213 | 105800 | 850466280 | 4240 | 4245 | 4245 | 4240 | 5711 |
| 479 | 20231213 | 105700 | 826238880 | 4245 | 4250 | 4250 | 4245 | 51 |
| 480 | 20231213 | 105600 | 826022380 | 4250 | 4250 | 4250 | 4250 | 1439 |
| 481 | 20231213 | 105500 | 819906630 | 4250 | 4250 | 4250 | 4250 | 142 |
| 482 | 20231213 | 105400 | 819303130 | 4250 | 4250 | 4250 | 4250 | 1723 |
| 483 | 20231213 | 105300 | 811980380 | 4250 | 4250 | 4250 | 4250 | 0 |
| 484 | 20231213 | 105200 | 811980380 | 4250 | 4250 | 4250 | 4250 | 150 |
| 485 | 20231213 | 105100 | 811342880 | 4255 | 4250 | 4255 | 4250 | 339 |
| 486 | 20231213 | 105000 | 809900935 | 4250 | 4250 | 4250 | 4250 | 0 |
| 487 | 20231213 | 104900 | 809900935 | 4250 | 4250 | 4250 | 4250 | 448 |
| 488 | 20231213 | 104800 | 807996935 | 4250 | 4250 | 4250 | 4250 | 100 |
| 489 | 20231213 | 104700 | 807571935 | 4255 | 4255 | 4255 | 4255 | 0 |
| 490 | 20231213 | 104600 | 807571935 | 4255 | 4250 | 4255 | 4250 | 6086 |
| 491 | 20231213 | 104500 | 781706430 | 4250 | 4255 | 4255 | 4250 | 201 |
| 492 | 20231213 | 104400 | 780852175 | 4255 | 4260 | 4260 | 4255 | 899 |
| 493 | 20231213 | 104300 | 777026925 | 4255 | 4255 | 4255 | 4255 | 2030 |
| 494 | 20231213 | 104200 | 768389275 | 4260 | 4255 | 4260 | 4255 | 35 |
| 495 | 20231213 | 104100 | 768240345 | 4260 | 4255 | 4260 | 4255 | 750 |
| 496 | 20231213 | 104000 | 765047945 | 4260 | 4260 | 4260 | 4260 | 157 |
| 497 | 20231213 | 103900 | 764379125 | 4260 | 4260 | 4260 | 4260 | 31 |
| 498 | 20231213 | 103800 | 764247065 | 4250 | 4260 | 4260 | 4245 | 489 |
| 499 | 20231213 | 103700 | 762169010 | 4260 | 4260 | 4260 | 4260 | 10 |
| 500 | 20231213 | 103600 | 762126410 | 4245 | 4245 | 4245 | 4245 | 566 |
| 501 | 20231213 | 103500 | 759723740 | 4245 | 4245 | 4245 | 4245 | 2 |
| 502 | 20231213 | 103400 | 759715250 | 4245 | 4245 | 4245 | 4245 | 65 |
| 503 | 20231213 | 103300 | 759439325 | 4260 | 4260 | 4260 | 4245 | 4653 |
| 504 | 20231213 | 103200 | 739684910 | 4250 | 4250 | 4250 | 4250 | 227 |
| 505 | 20231213 | 103100 | 738720160 | 4260 | 4255 | 4260 | 4250 | 200 |
| 506 | 20231213 | 103000 | 737868795 | 4260 | 4255 | 4260 | 4250 | 1567 |
| 507 | 20231213 | 102900 | 731209025 | 4255 | 4260 | 4260 | 4255 | 451 |
| 508 | 20231213 | 102800 | 729290000 | 4260 | 4255 | 4260 | 4255 | 103 |
| 509 | 20231213 | 102700 | 728851730 | 4255 | 4255 | 4255 | 4255 | 48 |
| 510 | 20231213 | 102600 | 728647490 | 4255 | 4255 | 4255 | 4255 | 0 |
| 511 | 20231213 | 102500 | 728647490 | 4255 | 4260 | 4260 | 4250 | 299 |
| 512 | 20231213 | 102400 | 727376195 | 4255 | 4255 | 4260 | 4255 | 915 |
| 513 | 20231213 | 102300 | 723481820 | 4260 | 4255 | 4260 | 4255 | 114 |
| 514 | 20231213 | 102200 | 722996700 | 4260 | 4255 | 4265 | 4255 | 103 |
| 515 | 20231213 | 102100 | 722557875 | 4265 | 4255 | 4265 | 4255 | 553 |
| 516 | 20231213 | 102000 | 720204760 | 4260 | 4260 | 4265 | 4260 | 990 |
| 517 | 20231213 | 101900 | 715987260 | 4265 | 4260 | 4265 | 4260 | 685 |
| 518 | 20231213 | 101800 | 713069110 | 4260 | 4260 | 4260 | 4255 | 2325 |
| 519 | 20231213 | 101700 | 703176110 | 4245 | 4250 | 4250 | 4245 | 3373 |
| 520 | 20231213 | 101600 | 688844145 | 4255 | 4265 | 4265 | 4255 | 304 |
| 521 | 20231213 | 101500 | 687550540 | 4265 | 4255 | 4265 | 4255 | 3008 |
| 522 | 20231213 | 101400 | 674750175 | 4255 | 4265 | 4265 | 4255 | 303 |
| 523 | 20231213 | 101300 | 673460360 | 4265 | 4260 | 4265 | 4255 | 154 |
| 524 | 20231213 | 101200 | 672804055 | 4265 | 4265 | 4265 | 4265 | 70 |
| 525 | 20231213 | 101100 | 672505505 | 4265 | 4255 | 4265 | 4255 | 275 |
| 526 | 20231213 | 101000 | 671335280 | 4255 | 4265 | 4270 | 4255 | 1039 |
| 527 | 20231213 | 100900 | 666913910 | 4270 | 4265 | 4270 | 4265 | 1008 |
| 528 | 20231213 | 100800 | 662614740 | 4265 | 4265 | 4265 | 4255 | 1013 |
| 529 | 20231213 | 100700 | 658304025 | 4265 | 4255 | 4265 | 4255 | 530 |
| 530 | 20231213 | 100600 | 656047135 | 4255 | 4255 | 4255 | 4255 | 2 |
| 531 | 20231213 | 100500 | 656038625 | 4270 | 4255 | 4270 | 4255 | 510 |
| 532 | 20231213 | 100400 | 653868425 | 4260 | 4260 | 4260 | 4260 | 1008 |
| 533 | 20231213 | 100300 | 649574345 | 4260 | 4265 | 4265 | 4255 | 961 |
| 534 | 20231213 | 100200 | 645480910 | 4265 | 4265 | 4265 | 4265 | 35 |
| 535 | 20231213 | 100100 | 645331635 | 4270 | 4260 | 4270 | 4260 | 765 |
| 536 | 20231213 | 100000 | 642068565 | 4265 | 4260 | 4265 | 4255 | 1455 |
| 537 | 20231213 | 095900 | 635874165 | 4260 | 4265 | 4265 | 4260 | 1929 |
| 538 | 20231213 | 095800 | 627656555 | 4265 | 4270 | 4270 | 4260 | 417 |
| 539 | 20231213 | 095700 | 625877950 | 4275 | 4275 | 4280 | 4260 | 1374 |
| 540 | 20231213 | 095600 | 620010520 | 4260 | 4260 | 4260 | 4260 | 3899 |
| 541 | 20231213 | 095500 | 603400780 | 4265 | 4275 | 4275 | 4265 | 231 |
| 542 | 20231213 | 095400 | 602414820 | 4275 | 4265 | 4275 | 4265 | 1897 |
| 543 | 20231213 | 095300 | 594320895 | 4270 | 4270 | 4270 | 4270 | 450 |
| 544 | 20231213 | 095200 | 592399395 | 4265 | 4265 | 4265 | 4265 | 215 |
| 545 | 20231213 | 095100 | 591482420 | 4275 | 4265 | 4280 | 4265 | 1428 |
| 546 | 20231213 | 095000 | 585382615 | 4265 | 4265 | 4265 | 4260 | 169 |
| 547 | 20231213 | 094900 | 584661905 | 4265 | 4260 | 4265 | 4255 | 73 |
| 548 | 20231213 | 094800 | 584351160 | 4265 | 4260 | 4265 | 4260 | 167 |
| 549 | 20231213 | 094700 | 583639715 | 4260 | 4260 | 4260 | 4260 | 1145 |
| 550 | 20231213 | 094600 | 578762015 | 4260 | 4260 | 4260 | 4260 | 135 |
| 551 | 20231213 | 094500 | 578186915 | 4260 | 4255 | 4260 | 4255 | 576 |
| 552 | 20231213 | 094400 | 575736030 | 4260 | 4255 | 4260 | 4255 | 1056 |
| 553 | 20231213 | 094300 | 571242640 | 4260 | 4260 | 4260 | 4260 | 37 |
| 554 | 20231213 | 094200 | 571085020 | 4260 | 4260 | 4260 | 4255 | 68 |
| 555 | 20231213 | 094100 | 570795345 | 4260 | 4255 | 4260 | 4250 | 2985 |
| 556 | 20231213 | 094000 | 558103295 | 4260 | 4255 | 4260 | 4255 | 1654 |
| 557 | 20231213 | 093900 | 551065125 | 4260 | 4260 | 4260 | 4255 | 1994 |
| 558 | 20231213 | 093800 | 542579735 | 4260 | 4260 | 4260 | 4255 | 345 |
| 559 | 20231213 | 093700 | 541110785 | 4260 | 4250 | 4260 | 4250 | 877 |
| 560 | 20231213 | 093600 | 537379835 | 4250 | 4240 | 4250 | 4240 | 2792 |
| 561 | 20231213 | 093500 | 525528450 | 4245 | 4245 | 4245 | 4245 | 56 |
| 562 | 20231213 | 093400 | 525290730 | 4245 | 4245 | 4245 | 4240 | 470 |
| 563 | 20231213 | 093300 | 523297800 | 4245 | 4245 | 4245 | 4245 | 18 |
| 564 | 20231213 | 093200 | 523221390 | 4245 | 4245 | 4245 | 4240 | 327 |
| 565 | 20231213 | 093100 | 521834895 | 4245 | 4245 | 4245 | 4245 | 15 |
| 566 | 20231213 | 093000 | 521771220 | 4230 | 4240 | 4240 | 4230 | 3612 |
| 567 | 20231213 | 092900 | 506479100 | 4235 | 4235 | 4235 | 4230 | 8970 |
| 568 | 20231213 | 092800 | 468524285 | 4235 | 4235 | 4235 | 4230 | 2636 |
| 569 | 20231213 | 092700 | 457365810 | 4230 | 4240 | 4240 | 4230 | 8405 |
| 570 | 20231213 | 092600 | 421784310 | 4240 | 4250 | 4255 | 4235 | 12150 |
| 571 | 20231213 | 092500 | 370224265 | 4250 | 4250 | 4260 | 4250 | 817 |
| 572 | 20231213 | 092400 | 366750955 | 4250 | 4260 | 4260 | 4250 | 768 |
| 573 | 20231213 | 092300 | 363485090 | 4260 | 4260 | 4260 | 4255 | 3838 |
| 574 | 20231213 | 092200 | 347140810 | 4265 | 4260 | 4265 | 4260 | 340 |
| 575 | 20231213 | 092100 | 345691295 | 4265 | 4260 | 4265 | 4260 | 1102 |
| 576 | 20231213 | 092000 | 340995765 | 4265 | 4255 | 4265 | 4255 | 5052 |
| 577 | 20231213 | 091900 | 319474600 | 4260 | 4255 | 4260 | 4250 | 1549 |
| 578 | 20231213 | 091800 | 312887285 | 4255 | 4260 | 4260 | 4255 | 326 |
| 579 | 20231213 | 091700 | 311500150 | 4255 | 4275 | 4275 | 4250 | 1821 |
| 580 | 20231213 | 091600 | 303752960 | 4240 | 4270 | 4275 | 4240 | 33263 |
| 581 | 20231213 | 091500 | 162379085 | 4270 | 4275 | 4275 | 4270 | 108 |
| 582 | 20231213 | 091400 | 161917880 | 4275 | 4275 | 4275 | 4270 | 1126 |
| 583 | 20231213 | 091300 | 157105735 | 4275 | 4270 | 4275 | 4265 | 3807 |
| 584 | 20231213 | 091200 | 140855220 | 4270 | 4265 | 4270 | 4260 | 3957 |
| 585 | 20231213 | 091100 | 123978950 | 4265 | 4265 | 4270 | 4260 | 1161 |
| 586 | 20231213 | 091000 | 119027325 | 4270 | 4270 | 4270 | 4260 | 1245 |
| 587 | 20231213 | 090900 | 113716125 | 4265 | 4275 | 4275 | 4265 | 124 |
| 588 | 20231213 | 090800 | 113186640 | 4270 | 4270 | 4270 | 4265 | 5127 |
| 589 | 20231213 | 090700 | 91313660 | 4270 | 4270 | 4290 | 4270 | 1515 |
| 590 | 20231213 | 090600 | 84842975 | 4270 | 4290 | 4290 | 4270 | 1668 |
| 591 | 20231213 | 090500 | 77715760 | 4290 | 4270 | 4295 | 4270 | 1354 |
| 592 | 20231213 | 090400 | 71917535 | 4270 | 4270 | 4270 | 4270 | 307 |
| 593 | 20231213 | 090300 | 70606645 | 4265 | 4265 | 4280 | 4265 | 275 |
| 594 | 20231213 | 090200 | 69433755 | 4265 | 4270 | 4270 | 4265 | 3820 |
| 595 | 20231213 | 090100 | 53139670 | 4270 | 4300 | 4305 | 4270 | 3254 |
| 596 | 20231213 | 090000 | 39222110 | 4315 | 4285 | 4320 | 4275 | 9153 |