29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 9995 |
| 3 | 20231205 | 185700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 4 | 20231205 | 185600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 5 | 20231205 | 185500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 6 | 20231205 | 185400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 7 | 20231205 | 185300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 8 | 20231205 | 185200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 9 | 20231205 | 185100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 10 | 20231205 | 185000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 11 | 20231205 | 184900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 12 | 20231205 | 184800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 13 | 20231205 | 184700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 14 | 20231205 | 184600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 15 | 20231205 | 184500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 16 | 20231205 | 184400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 17 | 20231205 | 184300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 18 | 20231205 | 184200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 19 | 20231205 | 184100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 20 | 20231205 | 184000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 21 | 20231205 | 183900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 22 | 20231205 | 183800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 23 | 20231205 | 183700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 24 | 20231205 | 183600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 25 | 20231205 | 183500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 26 | 20231205 | 183400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 27 | 20231205 | 183300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 28 | 20231205 | 183200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 29 | 20231205 | 183100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 30 | 20231205 | 183000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 31 | 20231205 | 182900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 32 | 20231205 | 182800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 9995 |
| 33 | 20231205 | 182700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 34 | 20231205 | 182600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 35 | 20231205 | 182500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 36 | 20231205 | 182400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 37 | 20231205 | 182300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 38 | 20231205 | 182200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 39 | 20231205 | 182100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 40 | 20231205 | 182000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 41 | 20231205 | 181900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 42 | 20231205 | 181800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 43 | 20231205 | 181700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 44 | 20231205 | 181600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 45 | 20231205 | 181500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 46 | 20231205 | 181400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 47 | 20231205 | 181300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 48 | 20231205 | 181200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 49 | 20231205 | 181100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 50 | 20231205 | 181000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 51 | 20231205 | 180900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 52 | 20231205 | 180800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 53 | 20231205 | 180700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 54 | 20231205 | 180600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 55 | 20231205 | 180500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 56 | 20231205 | 180400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 57 | 20231205 | 180300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 58 | 20231205 | 180200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 59 | 20231205 | 180100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 60 | 20231205 | 180000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 61 | 20231205 | 175900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 62 | 20231205 | 175800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 9995 |
| 63 | 20231205 | 175700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 64 | 20231205 | 175600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 65 | 20231205 | 175500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 66 | 20231205 | 175400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 67 | 20231205 | 175300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 68 | 20231205 | 175200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 69 | 20231205 | 175100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 70 | 20231205 | 175000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 71 | 20231205 | 174900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 72 | 20231205 | 174800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 73 | 20231205 | 174700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 74 | 20231205 | 174600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 75 | 20231205 | 174500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 76 | 20231205 | 174400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 77 | 20231205 | 174300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 78 | 20231205 | 174200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 79 | 20231205 | 174100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 80 | 20231205 | 174000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 81 | 20231205 | 173900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 82 | 20231205 | 173800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 83 | 20231205 | 173700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 84 | 20231205 | 173600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 85 | 20231205 | 173500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 86 | 20231205 | 173400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 87 | 20231205 | 173300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 88 | 20231205 | 173200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 89 | 20231205 | 173100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 90 | 20231205 | 173000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 91 | 20231205 | 172900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 92 | 20231205 | 172800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 9995 |
| 93 | 20231205 | 172700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 94 | 20231205 | 172600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 95 | 20231205 | 172500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 96 | 20231205 | 172400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 97 | 20231205 | 172300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 98 | 20231205 | 172200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 99 | 20231205 | 172100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 100 | 20231205 | 172000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 101 | 20231205 | 171900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 102 | 20231205 | 171800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 103 | 20231205 | 171700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 104 | 20231205 | 171600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 105 | 20231205 | 171500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 106 | 20231205 | 171400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 107 | 20231205 | 171300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 108 | 20231205 | 171200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 109 | 20231205 | 171100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 110 | 20231205 | 171000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 111 | 20231205 | 170900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 112 | 20231205 | 170800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 113 | 20231205 | 170700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 114 | 20231205 | 170600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 115 | 20231205 | 170500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 116 | 20231205 | 170400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 117 | 20231205 | 170300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 118 | 20231205 | 170200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 119 | 20231205 | 170100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 120 | 20231205 | 170000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 121 | 20231205 | 165900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 122 | 20231205 | 165800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 9995 |
| 123 | 20231205 | 165700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 124 | 20231205 | 165600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 125 | 20231205 | 165500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 126 | 20231205 | 165400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 127 | 20231205 | 165300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 128 | 20231205 | 165200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 129 | 20231205 | 165100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 130 | 20231205 | 165000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 131 | 20231205 | 164900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 132 | 20231205 | 164800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 133 | 20231205 | 164700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 134 | 20231205 | 164600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 135 | 20231205 | 164500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 136 | 20231205 | 164400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 137 | 20231205 | 164300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 138 | 20231205 | 164200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 139 | 20231205 | 164100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 140 | 20231205 | 164000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 141 | 20231205 | 163900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 142 | 20231205 | 163800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 143 | 20231205 | 163700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 144 | 20231205 | 163600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 145 | 20231205 | 163500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 146 | 20231205 | 163400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 147 | 20231205 | 163300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 148 | 20231205 | 163200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 149 | 20231205 | 163100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 150 | 20231205 | 163000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 151 | 20231205 | 162900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 152 | 20231205 | 162800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 9995 |
| 153 | 20231205 | 162700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 154 | 20231205 | 162600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 155 | 20231205 | 162500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 156 | 20231205 | 162400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 157 | 20231205 | 162300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 158 | 20231205 | 162200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 159 | 20231205 | 162100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 160 | 20231205 | 162000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 161 | 20231205 | 161900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 162 | 20231205 | 161800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 163 | 20231205 | 161700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 164 | 20231205 | 161600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 165 | 20231205 | 161500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 166 | 20231205 | 161400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 167 | 20231205 | 161300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 168 | 20231205 | 161200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 169 | 20231205 | 161100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 170 | 20231205 | 161000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 171 | 20231205 | 160900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 172 | 20231205 | 160800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 173 | 20231205 | 160700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 174 | 20231205 | 160600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 175 | 20231205 | 160500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 176 | 20231205 | 160400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 177 | 20231205 | 160300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 178 | 20231205 | 160200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 179 | 20231205 | 160100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 180 | 20231205 | 160000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 181 | 20231205 | 155900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 182 | 20231205 | 155800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 9995 |
| 183 | 20231205 | 155700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 184 | 20231205 | 155600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 185 | 20231205 | 155500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 186 | 20231205 | 155400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 187 | 20231205 | 155300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 188 | 20231205 | 155200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 189 | 20231205 | 155100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 190 | 20231205 | 155000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 191 | 20231205 | 154900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 192 | 20231205 | 154800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 193 | 20231205 | 154700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 194 | 20231205 | 154600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 195 | 20231205 | 154500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 196 | 20231205 | 154400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 197 | 20231205 | 154300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 198 | 20231205 | 154200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 199 | 20231205 | 154100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 200 | 20231205 | 154000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 201 | 20231205 | 153900 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 202 | 20231205 | 153800 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 203 | 20231205 | 153700 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 204 | 20231205 | 153600 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 205 | 20231205 | 153500 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 206 | 20231205 | 153400 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 207 | 20231205 | 153300 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 208 | 20231205 | 153200 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 209 | 20231205 | 153100 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 0 |
| 210 | 20231205 | 153000 | 1641096065 | 4015 | 4015 | 4015 | 4015 | 9995 |
| 211 | 20231205 | 152900 | 1600966140 | 4025 | 4025 | 4025 | 4025 | 0 |
| 212 | 20231205 | 152800 | 1600966140 | 4025 | 4025 | 4025 | 4025 | 0 |
| 213 | 20231205 | 152700 | 1600966140 | 4025 | 4025 | 4025 | 4025 | 0 |
| 214 | 20231205 | 152600 | 1600966140 | 4025 | 4025 | 4025 | 4025 | 0 |
| 215 | 20231205 | 152500 | 1600966140 | 4025 | 4025 | 4025 | 4025 | 0 |
| 216 | 20231205 | 152400 | 1600966140 | 4025 | 4025 | 4025 | 4025 | 0 |
| 217 | 20231205 | 152300 | 1600966140 | 4025 | 4025 | 4025 | 4025 | 0 |
| 218 | 20231205 | 152200 | 1600966140 | 4025 | 4025 | 4025 | 4025 | 0 |
| 219 | 20231205 | 152100 | 1600966140 | 4025 | 4025 | 4025 | 4025 | 0 |
| 220 | 20231205 | 152000 | 1600966140 | 4025 | 4025 | 4025 | 4025 | 0 |
| 221 | 20231205 | 151900 | 1600966140 | 4025 | 4015 | 4025 | 4015 | 574 |
| 222 | 20231205 | 151800 | 1598660790 | 4030 | 4030 | 4030 | 4020 | 714 |
| 223 | 20231205 | 151700 | 1595788170 | 4020 | 4035 | 4035 | 4020 | 4573 |
| 224 | 20231205 | 151600 | 1577391955 | 4035 | 4035 | 4035 | 4035 | 84 |
| 225 | 20231205 | 151500 | 1577053015 | 4035 | 4035 | 4035 | 4035 | 96 |
| 226 | 20231205 | 151400 | 1576665655 | 4030 | 4020 | 4030 | 4020 | 479 |
| 227 | 20231205 | 151300 | 1574736860 | 4015 | 4015 | 4015 | 4010 | 291 |
| 228 | 20231205 | 151200 | 1573568595 | 4020 | 4020 | 4020 | 4020 | 239 |
| 229 | 20231205 | 151100 | 1572607815 | 4020 | 4030 | 4030 | 4020 | 3041 |
| 230 | 20231205 | 151000 | 1560382785 | 4030 | 4020 | 4030 | 4020 | 888 |
| 231 | 20231205 | 150900 | 1556809960 | 4020 | 4015 | 4020 | 4015 | 128 |
| 232 | 20231205 | 150800 | 1556296035 | 4015 | 4010 | 4015 | 4010 | 3 |
| 233 | 20231205 | 150700 | 1556284000 | 4000 | 4000 | 4005 | 4000 | 1447 |
| 234 | 20231205 | 150600 | 1550495995 | 3995 | 3995 | 4000 | 3995 | 266 |
| 235 | 20231205 | 150500 | 1549432645 | 4000 | 4000 | 4000 | 3985 | 9938 |
| 236 | 20231205 | 150400 | 1509744540 | 4005 | 4010 | 4010 | 4005 | 1051 |
| 237 | 20231205 | 150300 | 1505534785 | 4010 | 4020 | 4020 | 4005 | 16493 |
| 238 | 20231205 | 150200 | 1439337560 | 4020 | 4025 | 4025 | 4020 | 2909 |
| 239 | 20231205 | 150100 | 1427635020 | 4025 | 4030 | 4030 | 4025 | 311 |
| 240 | 20231205 | 150000 | 1426381695 | 4030 | 4030 | 4030 | 4030 | 100 |
| 241 | 20231205 | 145900 | 1425978695 | 4030 | 4030 | 4030 | 4030 | 0 |
| 242 | 20231205 | 145800 | 1425978695 | 4030 | 4030 | 4030 | 4030 | 95 |
| 243 | 20231205 | 145700 | 1425595845 | 4040 | 4040 | 4040 | 4040 | 0 |
| 244 | 20231205 | 145600 | 1425595845 | 4040 | 4025 | 4040 | 4020 | 1306 |
| 245 | 20231205 | 145500 | 1420343630 | 4025 | 4040 | 4040 | 4025 | 1794 |
| 246 | 20231205 | 145400 | 1413122430 | 4040 | 4040 | 4040 | 4040 | 3 |
| 247 | 20231205 | 145300 | 1413110310 | 4025 | 4025 | 4025 | 4025 | 310 |
| 248 | 20231205 | 145200 | 1411862560 | 4040 | 4040 | 4040 | 4025 | 202 |
| 249 | 20231205 | 145100 | 1411049330 | 4025 | 4025 | 4025 | 4025 | 0 |
| 250 | 20231205 | 145000 | 1411049330 | 4025 | 4025 | 4040 | 4025 | 520 |
| 251 | 20231205 | 144900 | 1408956315 | 4025 | 4030 | 4030 | 4025 | 772 |
| 252 | 20231205 | 144800 | 1405848000 | 4030 | 4030 | 4030 | 4030 | 59 |
| 253 | 20231205 | 144700 | 1405610230 | 4050 | 4045 | 4050 | 4045 | 227 |
| 254 | 20231205 | 144600 | 1404691525 | 4045 | 4045 | 4045 | 4045 | 382 |
| 255 | 20231205 | 144500 | 1403146335 | 4045 | 4040 | 4045 | 4030 | 8 |
| 256 | 20231205 | 144400 | 1403114015 | 4045 | 4045 | 4045 | 4045 | 5 |
| 257 | 20231205 | 144300 | 1403093790 | 4045 | 4030 | 4045 | 4030 | 19 |
| 258 | 20231205 | 144200 | 1403017190 | 4030 | 4030 | 4030 | 4030 | 89 |
| 259 | 20231205 | 144100 | 1402658520 | 4030 | 4030 | 4030 | 4030 | 395 |
| 260 | 20231205 | 144000 | 1401066670 | 4045 | 4045 | 4045 | 4045 | 1 |
| 261 | 20231205 | 143900 | 1401062625 | 4040 | 4020 | 4040 | 4020 | 666 |
| 262 | 20231205 | 143800 | 1398385265 | 4020 | 4025 | 4025 | 4020 | 3731 |
| 263 | 20231205 | 143700 | 1383376815 | 4025 | 4025 | 4025 | 4025 | 51 |
| 264 | 20231205 | 143600 | 1383171540 | 4045 | 4020 | 4045 | 4020 | 2158 |
| 265 | 20231205 | 143500 | 1374492330 | 4025 | 4025 | 4025 | 4025 | 67 |
| 266 | 20231205 | 143400 | 1374222655 | 4025 | 4045 | 4045 | 4025 | 3530 |
| 267 | 20231205 | 143300 | 1360011385 | 4035 | 4040 | 4040 | 4030 | 6783 |
| 268 | 20231205 | 143200 | 1332664920 | 4040 | 4045 | 4045 | 4040 | 1681 |
| 269 | 20231205 | 143100 | 1325873380 | 4040 | 4045 | 4045 | 4040 | 271 |
| 270 | 20231205 | 143000 | 1324778535 | 4040 | 4040 | 4040 | 4040 | 951 |
| 271 | 20231205 | 142900 | 1320936495 | 4045 | 4045 | 4045 | 4045 | 3 |
| 272 | 20231205 | 142800 | 1320924360 | 4050 | 4050 | 4050 | 4050 | 1 |
| 273 | 20231205 | 142700 | 1320920310 | 4030 | 4035 | 4035 | 4030 | 500 |
| 274 | 20231205 | 142600 | 1318905305 | 4050 | 4035 | 4050 | 4030 | 8476 |
| 275 | 20231205 | 142500 | 1284648610 | 4035 | 4035 | 4035 | 4035 | 47 |
| 276 | 20231205 | 142400 | 1284458965 | 4035 | 4035 | 4035 | 4030 | 71 |
| 277 | 20231205 | 142300 | 1284172555 | 4035 | 4045 | 4045 | 4030 | 269 |
| 278 | 20231205 | 142200 | 1283087805 | 4045 | 4040 | 4045 | 4035 | 9 |
| 279 | 20231205 | 142100 | 1283051460 | 4035 | 4030 | 4045 | 4030 | 347 |
| 280 | 20231205 | 142000 | 1281652780 | 4045 | 4035 | 4045 | 4035 | 21 |
| 281 | 20231205 | 141900 | 1281568035 | 4030 | 4030 | 4030 | 4030 | 935 |
| 282 | 20231205 | 141800 | 1277799985 | 4030 | 4030 | 4030 | 4030 | 3100 |
| 283 | 20231205 | 141700 | 1265306985 | 4050 | 4040 | 4050 | 4035 | 1757 |
| 284 | 20231205 | 141600 | 1258215765 | 4040 | 4040 | 4040 | 4040 | 1 |
| 285 | 20231205 | 141500 | 1258211725 | 4035 | 4050 | 4050 | 4035 | 279 |
| 286 | 20231205 | 141400 | 1257084895 | 4045 | 4045 | 4045 | 4045 | 95 |
| 287 | 20231205 | 141300 | 1256700620 | 4035 | 4045 | 4045 | 4035 | 673 |
| 288 | 20231205 | 141200 | 1253984755 | 4035 | 4040 | 4040 | 4035 | 968 |
| 289 | 20231205 | 141100 | 1250077565 | 4050 | 4050 | 4050 | 4050 | 85 |
| 290 | 20231205 | 141000 | 1249733315 | 4050 | 4040 | 4050 | 4040 | 4726 |
| 291 | 20231205 | 140900 | 1230593115 | 4040 | 4050 | 4050 | 4040 | 1427 |
| 292 | 20231205 | 140800 | 1224828005 | 4045 | 4050 | 4050 | 4045 | 4223 |
| 293 | 20231205 | 140700 | 1207745790 | 4050 | 4045 | 4050 | 4045 | 1634 |
| 294 | 20231205 | 140600 | 1201130590 | 4050 | 4045 | 4050 | 4045 | 1217 |
| 295 | 20231205 | 140500 | 1196206545 | 4050 | 4065 | 4065 | 4050 | 2349 |
| 296 | 20231205 | 140400 | 1186691925 | 4055 | 4055 | 4065 | 4055 | 731 |
| 297 | 20231205 | 140300 | 1183727700 | 4050 | 4055 | 4055 | 4050 | 375 |
| 298 | 20231205 | 140200 | 1182208850 | 4055 | 4055 | 4055 | 4055 | 29 |
| 299 | 20231205 | 140100 | 1182091255 | 4055 | 4060 | 4060 | 4050 | 2804 |
| 300 | 20231205 | 140000 | 1170727535 | 4060 | 4060 | 4060 | 4060 | 507 |
| 301 | 20231205 | 135900 | 1168669115 | 4060 | 4065 | 4065 | 4060 | 12 |
| 302 | 20231205 | 135800 | 1168620355 | 4060 | 4070 | 4070 | 4060 | 324 |
| 303 | 20231205 | 135700 | 1167302765 | 4070 | 4065 | 4070 | 4060 | 523 |
| 304 | 20231205 | 135600 | 1165179265 | 4065 | 4065 | 4065 | 4065 | 0 |
| 305 | 20231205 | 135500 | 1165179265 | 4065 | 4065 | 4065 | 4065 | 0 |
| 306 | 20231205 | 135400 | 1165179265 | 4065 | 4060 | 4065 | 4060 | 800 |
| 307 | 20231205 | 135300 | 1161929765 | 4070 | 4070 | 4070 | 4070 | 1 |
| 308 | 20231205 | 135200 | 1161925695 | 4065 | 4070 | 4070 | 4065 | 27 |
| 309 | 20231205 | 135100 | 1161815810 | 4065 | 4065 | 4065 | 4065 | 28 |
| 310 | 20231205 | 135000 | 1161701990 | 4065 | 4065 | 4065 | 4065 | 3 |
| 311 | 20231205 | 134900 | 1161689795 | 4070 | 4070 | 4070 | 4070 | 0 |
| 312 | 20231205 | 134800 | 1161689795 | 4070 | 4070 | 4070 | 4070 | 0 |
| 313 | 20231205 | 134700 | 1161689795 | 4070 | 4060 | 4070 | 4060 | 5110 |
| 314 | 20231205 | 134600 | 1140943170 | 4060 | 4060 | 4060 | 4060 | 0 |
| 315 | 20231205 | 134500 | 1140943170 | 4060 | 4060 | 4060 | 4060 | 1000 |
| 316 | 20231205 | 134400 | 1136883170 | 4070 | 4070 | 4070 | 4070 | 0 |
| 317 | 20231205 | 134300 | 1136883170 | 4070 | 4070 | 4070 | 4070 | 0 |
| 318 | 20231205 | 134200 | 1136883170 | 4070 | 4070 | 4070 | 4070 | 203 |
| 319 | 20231205 | 134100 | 1136056960 | 4070 | 4070 | 4070 | 4070 | 0 |
| 320 | 20231205 | 134000 | 1136056960 | 4070 | 4065 | 4070 | 4065 | 401 |
| 321 | 20231205 | 133900 | 1134426890 | 4070 | 4070 | 4070 | 4070 | 881 |
| 322 | 20231205 | 133800 | 1130841220 | 4070 | 4070 | 4070 | 4070 | 65 |
| 323 | 20231205 | 133700 | 1130576670 | 4075 | 4065 | 4075 | 4065 | 133 |
| 324 | 20231205 | 133600 | 1130035345 | 4065 | 4065 | 4065 | 4065 | 20 |
| 325 | 20231205 | 133500 | 1129954045 | 4065 | 4065 | 4065 | 4060 | 225 |
| 326 | 20231205 | 133400 | 1129040445 | 4070 | 4070 | 4070 | 4070 | 9 |
| 327 | 20231205 | 133300 | 1129003815 | 4070 | 4070 | 4070 | 4065 | 595 |
| 328 | 20231205 | 133200 | 1126584025 | 4070 | 4075 | 4075 | 4070 | 345 |
| 329 | 20231205 | 133100 | 1125178175 | 4075 | 4075 | 4075 | 4075 | 674 |
| 330 | 20231205 | 133000 | 1122431625 | 4080 | 4080 | 4085 | 4080 | 1571 |
| 331 | 20231205 | 132900 | 1116021935 | 4085 | 4080 | 4085 | 4080 | 1129 |
| 332 | 20231205 | 132800 | 1111415230 | 4085 | 4080 | 4085 | 4080 | 20 |
| 333 | 20231205 | 132700 | 1111333625 | 4080 | 4080 | 4080 | 4080 | 460 |
| 334 | 20231205 | 132600 | 1109456825 | 4085 | 4080 | 4085 | 4080 | 16 |
| 335 | 20231205 | 132500 | 1109391540 | 4080 | 4075 | 4080 | 4075 | 1009 |
| 336 | 20231205 | 132400 | 1105274865 | 4080 | 4080 | 4080 | 4080 | 138 |
| 337 | 20231205 | 132300 | 1104711825 | 4080 | 4080 | 4090 | 4080 | 1385 |
| 338 | 20231205 | 132200 | 1099049375 | 4080 | 4085 | 4090 | 4080 | 926 |
| 339 | 20231205 | 132100 | 1095265580 | 4085 | 4085 | 4085 | 4085 | 262 |
| 340 | 20231205 | 132000 | 1094195310 | 4085 | 4085 | 4085 | 4085 | 29 |
| 341 | 20231205 | 131900 | 1094076845 | 4085 | 4095 | 4095 | 4085 | 104 |
| 342 | 20231205 | 131800 | 1093651005 | 4100 | 4100 | 4100 | 4070 | 7455 |
| 343 | 20231205 | 131700 | 1063104095 | 4100 | 4065 | 4100 | 4065 | 2061 |
| 344 | 20231205 | 131600 | 1054658145 | 4065 | 4065 | 4065 | 4065 | 23 |
| 345 | 20231205 | 131500 | 1054564650 | 4060 | 4060 | 4060 | 4055 | 2719 |
| 346 | 20231205 | 131400 | 1043537770 | 4060 | 4065 | 4070 | 4060 | 3285 |
| 347 | 20231205 | 131300 | 1030178705 | 4070 | 4075 | 4075 | 4070 | 934 |
| 348 | 20231205 | 131200 | 1026376495 | 4075 | 4080 | 4085 | 4075 | 787 |
| 349 | 20231205 | 131100 | 1023164045 | 4075 | 4080 | 4080 | 4075 | 620 |
| 350 | 20231205 | 131000 | 1020637045 | 4080 | 4080 | 4080 | 4080 | 0 |
| 351 | 20231205 | 130900 | 1020637045 | 4080 | 4080 | 4080 | 4080 | 502 |
| 352 | 20231205 | 130800 | 1018588885 | 4080 | 4090 | 4090 | 4080 | 6 |
| 353 | 20231205 | 130700 | 1018564355 | 4090 | 4090 | 4090 | 4090 | 500 |
| 354 | 20231205 | 130600 | 1016519355 | 4090 | 4085 | 4090 | 4080 | 69 |
| 355 | 20231205 | 130500 | 1016237170 | 4080 | 4080 | 4080 | 4080 | 13 |
| 356 | 20231205 | 130400 | 1016184130 | 4080 | 4080 | 4080 | 4080 | 0 |
| 357 | 20231205 | 130300 | 1016184130 | 4080 | 4080 | 4080 | 4080 | 3000 |
| 358 | 20231205 | 130200 | 1003944130 | 4090 | 4090 | 4090 | 4090 | 244 |
| 359 | 20231205 | 130100 | 1002946170 | 4090 | 4090 | 4090 | 4090 | 597 |
| 360 | 20231205 | 130000 | 1000504440 | 4090 | 4090 | 4090 | 4090 | 448 |
| 361 | 20231205 | 125900 | 998672120 | 4090 | 4090 | 4090 | 4090 | 1 |
| 362 | 20231205 | 125800 | 998668030 | 4090 | 4085 | 4090 | 4080 | 101 |
| 363 | 20231205 | 125700 | 998255935 | 4090 | 4090 | 4090 | 4090 | 685 |
| 364 | 20231205 | 125600 | 995454285 | 4095 | 4095 | 4095 | 4095 | 650 |
| 365 | 20231205 | 125500 | 992792535 | 4095 | 4095 | 4095 | 4095 | 40 |
| 366 | 20231205 | 125400 | 992628735 | 4095 | 4090 | 4095 | 4090 | 2810 |
| 367 | 20231205 | 125300 | 981135830 | 4085 | 4085 | 4085 | 4085 | 1083 |
| 368 | 20231205 | 125200 | 976711775 | 4085 | 4085 | 4085 | 4085 | 1 |
| 369 | 20231205 | 125100 | 976707690 | 4080 | 4080 | 4080 | 4080 | 30 |
| 370 | 20231205 | 125000 | 976585290 | 4085 | 4085 | 4085 | 4085 | 664 |
| 371 | 20231205 | 124900 | 973872850 | 4090 | 4090 | 4090 | 4085 | 329 |
| 372 | 20231205 | 124800 | 972527245 | 4090 | 4090 | 4090 | 4090 | 214 |
| 373 | 20231205 | 124700 | 971651985 | 4085 | 4085 | 4085 | 4085 | 0 |
| 374 | 20231205 | 124600 | 971651985 | 4085 | 4080 | 4085 | 4080 | 660 |
| 375 | 20231205 | 124500 | 968955935 | 4080 | 4085 | 4085 | 4080 | 51 |
| 376 | 20231205 | 124400 | 968747830 | 4085 | 4085 | 4085 | 4085 | 12 |
| 377 | 20231205 | 124300 | 968698810 | 4085 | 4090 | 4090 | 4085 | 219 |
| 378 | 20231205 | 124200 | 967803715 | 4090 | 4090 | 4090 | 4090 | 3105 |
| 379 | 20231205 | 124100 | 955104265 | 4090 | 4080 | 4090 | 4075 | 451 |
| 380 | 20231205 | 124000 | 953266375 | 4090 | 4080 | 4090 | 4075 | 249 |
| 381 | 20231205 | 123900 | 952249895 | 4080 | 4080 | 4090 | 4080 | 106 |
| 382 | 20231205 | 123800 | 951817125 | 4080 | 4075 | 4090 | 4075 | 632 |
| 383 | 20231205 | 123700 | 949234525 | 4085 | 4075 | 4085 | 4075 | 931 |
| 384 | 20231205 | 123600 | 945440000 | 4080 | 4080 | 4085 | 4080 | 152 |
| 385 | 20231205 | 123500 | 944819835 | 4080 | 4085 | 4085 | 4075 | 494 |
| 386 | 20231205 | 123400 | 942802085 | 4075 | 4080 | 4080 | 4075 | 175 |
| 387 | 20231205 | 123300 | 942088115 | 4080 | 4080 | 4080 | 4080 | 50 |
| 388 | 20231205 | 123200 | 941884115 | 4070 | 4070 | 4070 | 4070 | 0 |
| 389 | 20231205 | 123100 | 941884115 | 4070 | 4075 | 4080 | 4070 | 1180 |
| 390 | 20231205 | 123000 | 937079510 | 4070 | 4065 | 4070 | 4065 | 287 |
| 391 | 20231205 | 122900 | 935911955 | 4070 | 4070 | 4070 | 4070 | 56 |
| 392 | 20231205 | 122800 | 935684035 | 4070 | 4070 | 4070 | 4070 | 381 |
| 393 | 20231205 | 122700 | 934133365 | 4070 | 4060 | 4070 | 4060 | 1092 |
| 394 | 20231205 | 122600 | 929696590 | 4060 | 4060 | 4060 | 4060 | 555 |
| 395 | 20231205 | 122500 | 927443290 | 4060 | 4060 | 4060 | 4060 | 0 |
| 396 | 20231205 | 122400 | 927443290 | 4060 | 4060 | 4060 | 4060 | 1 |
| 397 | 20231205 | 122300 | 927439230 | 4055 | 4060 | 4060 | 4055 | 2065 |
| 398 | 20231205 | 122200 | 919065330 | 4060 | 4060 | 4060 | 4060 | 0 |
| 399 | 20231205 | 122100 | 919065330 | 4060 | 4060 | 4060 | 4060 | 0 |
| 400 | 20231205 | 122000 | 919065330 | 4060 | 4050 | 4060 | 4050 | 2668 |
| 401 | 20231205 | 121900 | 908258920 | 4065 | 4060 | 4065 | 4050 | 1771 |
| 402 | 20231205 | 121800 | 901082750 | 4065 | 4060 | 4065 | 4060 | 295 |
| 403 | 20231205 | 121700 | 899885030 | 4060 | 4060 | 4060 | 4060 | 889 |
| 404 | 20231205 | 121600 | 896275690 | 4055 | 4055 | 4055 | 4055 | 5 |
| 405 | 20231205 | 121500 | 896255415 | 4055 | 4055 | 4055 | 4055 | 693 |
| 406 | 20231205 | 121400 | 893445300 | 4060 | 4055 | 4060 | 4055 | 2 |
| 407 | 20231205 | 121300 | 893437185 | 4055 | 4050 | 4055 | 4050 | 148 |
| 408 | 20231205 | 121200 | 892837735 | 4055 | 4060 | 4060 | 4050 | 961 |
| 409 | 20231205 | 121100 | 888936130 | 4060 | 4060 | 4065 | 4055 | 1822 |
| 410 | 20231205 | 121000 | 881540675 | 4065 | 4065 | 4065 | 4065 | 27 |
| 411 | 20231205 | 120900 | 881430920 | 4060 | 4060 | 4065 | 4060 | 1068 |
| 412 | 20231205 | 120800 | 877094410 | 4060 | 4050 | 4060 | 4050 | 1884 |
| 413 | 20231205 | 120700 | 869460825 | 4045 | 4045 | 4045 | 4045 | 5 |
| 414 | 20231205 | 120600 | 869440600 | 4045 | 4050 | 4050 | 4045 | 4 |
| 415 | 20231205 | 120500 | 869424415 | 4050 | 4050 | 4050 | 4050 | 19 |
| 416 | 20231205 | 120400 | 869347465 | 4050 | 4045 | 4050 | 4045 | 527 |
| 417 | 20231205 | 120300 | 867213130 | 4050 | 4035 | 4050 | 4035 | 99 |
| 418 | 20231205 | 120200 | 866812285 | 4035 | 4035 | 4035 | 4035 | 350 |
| 419 | 20231205 | 120100 | 865400035 | 4035 | 4035 | 4035 | 4035 | 0 |
| 420 | 20231205 | 120000 | 865400035 | 4035 | 4040 | 4040 | 4035 | 119 |
| 421 | 20231205 | 115900 | 864919855 | 4035 | 4050 | 4050 | 4035 | 3300 |
| 422 | 20231205 | 115800 | 851595340 | 4050 | 4045 | 4050 | 4045 | 3335 |
| 423 | 20231205 | 115700 | 838096090 | 4050 | 4050 | 4050 | 4050 | 114 |
| 424 | 20231205 | 115600 | 837634390 | 4050 | 4050 | 4050 | 4050 | 1364 |
| 425 | 20231205 | 115500 | 832110190 | 4050 | 4050 | 4050 | 4050 | 20 |
| 426 | 20231205 | 115400 | 832029190 | 4055 | 4050 | 4055 | 4050 | 36 |
| 427 | 20231205 | 115300 | 831883385 | 4045 | 4050 | 4050 | 4045 | 1655 |
| 428 | 20231205 | 115200 | 825185750 | 4050 | 4050 | 4050 | 4050 | 102 |
| 429 | 20231205 | 115100 | 824772650 | 4050 | 4050 | 4050 | 4050 | 88 |
| 430 | 20231205 | 115000 | 824416250 | 4050 | 4050 | 4050 | 4045 | 1014 |
| 431 | 20231205 | 114900 | 820312120 | 4050 | 4055 | 4055 | 4050 | 12500 |
| 432 | 20231205 | 114800 | 769685410 | 4055 | 4060 | 4060 | 4055 | 624 |
| 433 | 20231205 | 114700 | 767154580 | 4060 | 4060 | 4060 | 4060 | 1063 |
| 434 | 20231205 | 114600 | 762838800 | 4055 | 4055 | 4055 | 4055 | 0 |
| 435 | 20231205 | 114500 | 762838800 | 4055 | 4055 | 4055 | 4055 | 20 |
| 436 | 20231205 | 114400 | 762757700 | 4055 | 4065 | 4065 | 4055 | 6226 |
| 437 | 20231205 | 114300 | 737495680 | 4065 | 4065 | 4065 | 4065 | 0 |
| 438 | 20231205 | 114200 | 737495680 | 4065 | 4065 | 4065 | 4065 | 0 |
| 439 | 20231205 | 114100 | 737495680 | 4065 | 4065 | 4065 | 4065 | 265 |
| 440 | 20231205 | 114000 | 736418455 | 4065 | 4065 | 4065 | 4065 | 290 |
| 441 | 20231205 | 113900 | 735239605 | 4065 | 4065 | 4065 | 4065 | 300 |
| 442 | 20231205 | 113800 | 734020105 | 4060 | 4060 | 4060 | 4060 | 0 |
| 443 | 20231205 | 113700 | 734020105 | 4060 | 4060 | 4060 | 4060 | 74 |
| 444 | 20231205 | 113600 | 733719665 | 4065 | 4065 | 4065 | 4060 | 204 |
| 445 | 20231205 | 113500 | 732891415 | 4065 | 4065 | 4065 | 4065 | 1 |
| 446 | 20231205 | 113400 | 732887350 | 4060 | 4065 | 4070 | 4060 | 2021 |
| 447 | 20231205 | 113300 | 724672580 | 4065 | 4075 | 4075 | 4065 | 20 |
| 448 | 20231205 | 113200 | 724591145 | 4075 | 4070 | 4075 | 4070 | 800 |
| 449 | 20231205 | 113100 | 721334995 | 4070 | 4075 | 4075 | 4065 | 1750 |
| 450 | 20231205 | 113000 | 714210075 | 4075 | 4075 | 4075 | 4075 | 0 |
| 451 | 20231205 | 112900 | 714210075 | 4075 | 4075 | 4075 | 4075 | 1 |
| 452 | 20231205 | 112800 | 714206000 | 4075 | 4075 | 4080 | 4075 | 288 |
| 453 | 20231205 | 112700 | 713032395 | 4075 | 4075 | 4075 | 4075 | 183 |
| 454 | 20231205 | 112600 | 712286670 | 4075 | 4070 | 4075 | 4070 | 613 |
| 455 | 20231205 | 112500 | 709791650 | 4070 | 4065 | 4070 | 4065 | 756 |
| 456 | 20231205 | 112400 | 706718245 | 4065 | 4060 | 4065 | 4060 | 533 |
| 457 | 20231205 | 112300 | 704553100 | 4060 | 4070 | 4070 | 4060 | 4113 |
| 458 | 20231205 | 112200 | 687841155 | 4070 | 4070 | 4070 | 4070 | 16 |
| 459 | 20231205 | 112100 | 687776035 | 4065 | 4070 | 4070 | 4065 | 1116 |
| 460 | 20231205 | 112000 | 683234365 | 4075 | 4070 | 4075 | 4070 | 1987 |
| 461 | 20231205 | 111900 | 675147265 | 4075 | 4085 | 4085 | 4075 | 7605 |
| 462 | 20231205 | 111800 | 644123180 | 4085 | 4085 | 4085 | 4085 | 56 |
| 463 | 20231205 | 111700 | 643894420 | 4085 | 4085 | 4085 | 4085 | 108 |
| 464 | 20231205 | 111600 | 643453240 | 4085 | 4085 | 4085 | 4080 | 80 |
| 465 | 20231205 | 111500 | 643126465 | 4080 | 4085 | 4085 | 4080 | 383 |
| 466 | 20231205 | 111400 | 641562125 | 4090 | 4100 | 4100 | 4090 | 6629 |
| 467 | 20231205 | 111300 | 614424020 | 4100 | 4100 | 4100 | 4100 | 0 |
| 468 | 20231205 | 111200 | 614424020 | 4100 | 4105 | 4105 | 4100 | 7 |
| 469 | 20231205 | 111100 | 614395295 | 4105 | 4105 | 4105 | 4105 | 0 |
| 470 | 20231205 | 111000 | 614395295 | 4105 | 4100 | 4105 | 4095 | 702 |
| 471 | 20231205 | 110900 | 611520590 | 4100 | 4100 | 4100 | 4100 | 347 |
| 472 | 20231205 | 110800 | 610097890 | 4100 | 4100 | 4100 | 4100 | 162 |
| 473 | 20231205 | 110700 | 609433690 | 4100 | 4100 | 4100 | 4100 | 850 |
| 474 | 20231205 | 110600 | 605948690 | 4100 | 4110 | 4110 | 4100 | 244 |
| 475 | 20231205 | 110500 | 604948275 | 4100 | 4110 | 4110 | 4100 | 161 |
| 476 | 20231205 | 110400 | 604288165 | 4115 | 4115 | 4115 | 4115 | 0 |
| 477 | 20231205 | 110300 | 604288165 | 4115 | 4115 | 4115 | 4115 | 1 |
| 478 | 20231205 | 110200 | 604284050 | 4095 | 4095 | 4115 | 4095 | 701 |
| 479 | 20231205 | 110100 | 601413435 | 4115 | 4100 | 4115 | 4100 | 2274 |
| 480 | 20231205 | 110000 | 592090020 | 4115 | 4105 | 4115 | 4100 | 157 |
| 481 | 20231205 | 105900 | 591445080 | 4115 | 4105 | 4115 | 4100 | 3073 |
| 482 | 20231205 | 105800 | 578832455 | 4110 | 4110 | 4110 | 4110 | 725 |
| 483 | 20231205 | 105700 | 575852705 | 4110 | 4110 | 4110 | 4110 | 40 |
| 484 | 20231205 | 105600 | 575688305 | 4110 | 4110 | 4110 | 4110 | 0 |
| 485 | 20231205 | 105500 | 575688305 | 4110 | 4110 | 4110 | 4110 | 0 |
| 486 | 20231205 | 105400 | 575688305 | 4110 | 4110 | 4110 | 4110 | 64 |
| 487 | 20231205 | 105300 | 575425265 | 4110 | 4115 | 4115 | 4110 | 512 |
| 488 | 20231205 | 105200 | 573320880 | 4120 | 4120 | 4120 | 4120 | 75 |
| 489 | 20231205 | 105100 | 573011880 | 4120 | 4115 | 4120 | 4110 | 765 |
| 490 | 20231205 | 105000 | 569864620 | 4120 | 4115 | 4120 | 4115 | 2 |
| 491 | 20231205 | 104900 | 569856385 | 4120 | 4120 | 4125 | 4120 | 916 |
| 492 | 20231205 | 104800 | 566082090 | 4120 | 4120 | 4120 | 4120 | 1129 |
| 493 | 20231205 | 104700 | 561430610 | 4120 | 4120 | 4120 | 4120 | 768 |
| 494 | 20231205 | 104600 | 558266450 | 4115 | 4115 | 4115 | 4115 | 0 |
| 495 | 20231205 | 104500 | 558266450 | 4115 | 4115 | 4115 | 4115 | 713 |
| 496 | 20231205 | 104400 | 555332455 | 4120 | 4130 | 4130 | 4120 | 4851 |
| 497 | 20231205 | 104300 | 535346320 | 4120 | 4130 | 4130 | 4120 | 296 |
| 498 | 20231205 | 104200 | 534126005 | 4130 | 4125 | 4130 | 4125 | 243 |
| 499 | 20231205 | 104100 | 533123625 | 4125 | 4125 | 4130 | 4125 | 1027 |
| 500 | 20231205 | 104000 | 528887195 | 4130 | 4120 | 4130 | 4120 | 2243 |
| 501 | 20231205 | 103900 | 519623905 | 4125 | 4125 | 4130 | 4120 | 219 |
| 502 | 20231205 | 103800 | 518721025 | 4125 | 4130 | 4135 | 4125 | 1679 |
| 503 | 20231205 | 103700 | 511787910 | 4125 | 4115 | 4125 | 4115 | 4319 |
| 504 | 20231205 | 103600 | 493986150 | 4115 | 4100 | 4115 | 4100 | 1444 |
| 505 | 20231205 | 103500 | 488062005 | 4100 | 4100 | 4100 | 4100 | 0 |
| 506 | 20231205 | 103400 | 488062005 | 4100 | 4105 | 4110 | 4100 | 850 |
| 507 | 20231205 | 103300 | 484572725 | 4110 | 4110 | 4110 | 4110 | 51 |
| 508 | 20231205 | 103200 | 484363115 | 4115 | 4115 | 4115 | 4115 | 700 |
| 509 | 20231205 | 103100 | 481482615 | 4110 | 4110 | 4110 | 4110 | 1134 |
| 510 | 20231205 | 103000 | 476821875 | 4110 | 4115 | 4115 | 4110 | 1255 |
| 511 | 20231205 | 102900 | 471658675 | 4120 | 4120 | 4120 | 4120 | 286 |
| 512 | 20231205 | 102800 | 470480355 | 4120 | 4120 | 4120 | 4115 | 811 |
| 513 | 20231205 | 102700 | 467139380 | 4120 | 4120 | 4120 | 4115 | 610 |
| 514 | 20231205 | 102600 | 464626830 | 4120 | 4115 | 4120 | 4115 | 743 |
| 515 | 20231205 | 102500 | 461567885 | 4115 | 4115 | 4115 | 4115 | 817 |
| 516 | 20231205 | 102400 | 458205930 | 4115 | 4120 | 4120 | 4115 | 402 |
| 517 | 20231205 | 102300 | 456551665 | 4120 | 4115 | 4120 | 4115 | 475 |
| 518 | 20231205 | 102200 | 454596600 | 4110 | 4110 | 4110 | 4110 | 35 |
| 519 | 20231205 | 102100 | 454452750 | 4110 | 4110 | 4110 | 4110 | 5 |
| 520 | 20231205 | 102000 | 454432200 | 4120 | 4115 | 4120 | 4105 | 1094 |
| 521 | 20231205 | 101900 | 449927120 | 4110 | 4115 | 4120 | 4110 | 807 |
| 522 | 20231205 | 101800 | 446603885 | 4105 | 4105 | 4115 | 4105 | 1889 |
| 523 | 20231205 | 101700 | 438848520 | 4115 | 4115 | 4115 | 4115 | 719 |
| 524 | 20231205 | 101600 | 435889835 | 4115 | 4115 | 4115 | 4115 | 122 |
| 525 | 20231205 | 101500 | 435387805 | 4115 | 4115 | 4115 | 4115 | 2290 |
| 526 | 20231205 | 101400 | 425964455 | 4115 | 4100 | 4115 | 4090 | 6946 |
| 527 | 20231205 | 101300 | 397446550 | 4100 | 4100 | 4100 | 4090 | 745 |
| 528 | 20231205 | 101200 | 394395650 | 4105 | 4100 | 4105 | 4100 | 50 |
| 529 | 20231205 | 101100 | 394190645 | 4105 | 4105 | 4105 | 4105 | 100 |
| 530 | 20231205 | 101000 | 393780145 | 4105 | 4090 | 4105 | 4085 | 832 |
| 531 | 20231205 | 100900 | 390377375 | 4090 | 4090 | 4090 | 4090 | 746 |
| 532 | 20231205 | 100800 | 387326235 | 4090 | 4105 | 4105 | 4090 | 3530 |
| 533 | 20231205 | 100700 | 372875695 | 4100 | 4100 | 4105 | 4100 | 787 |
| 534 | 20231205 | 100600 | 369648985 | 4100 | 4100 | 4100 | 4100 | 57 |
| 535 | 20231205 | 100500 | 369415285 | 4105 | 4105 | 4105 | 4105 | 193 |
| 536 | 20231205 | 100400 | 368623020 | 4100 | 4110 | 4110 | 4095 | 628 |
| 537 | 20231205 | 100300 | 366046920 | 4110 | 4100 | 4110 | 4095 | 152 |
| 538 | 20231205 | 100200 | 365424420 | 4110 | 4105 | 4110 | 4095 | 1868 |
| 539 | 20231205 | 100100 | 357766285 | 4110 | 4115 | 4115 | 4110 | 690 |
| 540 | 20231205 | 100000 | 354927435 | 4115 | 4115 | 4115 | 4115 | 145 |
| 541 | 20231205 | 095900 | 354330760 | 4120 | 4120 | 4120 | 4115 | 610 |
| 542 | 20231205 | 095800 | 351819725 | 4120 | 4100 | 4120 | 4095 | 2123 |
| 543 | 20231205 | 095700 | 343104585 | 4100 | 4100 | 4100 | 4100 | 196 |
| 544 | 20231205 | 095600 | 342300985 | 4105 | 4105 | 4105 | 4105 | 12 |
| 545 | 20231205 | 095500 | 342251725 | 4115 | 4115 | 4120 | 4110 | 3165 |
| 546 | 20231205 | 095400 | 329236045 | 4120 | 4120 | 4120 | 4120 | 41 |
| 547 | 20231205 | 095300 | 329067125 | 4120 | 4120 | 4120 | 4120 | 2523 |
| 548 | 20231205 | 095200 | 318672365 | 4120 | 4125 | 4125 | 4120 | 68 |
| 549 | 20231205 | 095100 | 318392105 | 4125 | 4120 | 4125 | 4120 | 4351 |
| 550 | 20231205 | 095000 | 300463560 | 4120 | 4115 | 4120 | 4115 | 2331 |
| 551 | 20231205 | 094900 | 290859875 | 4120 | 4115 | 4120 | 4110 | 1296 |
| 552 | 20231205 | 094800 | 285526845 | 4115 | 4110 | 4115 | 4110 | 140 |
| 553 | 20231205 | 094700 | 284951120 | 4110 | 4110 | 4110 | 4110 | 1155 |
| 554 | 20231205 | 094600 | 280204070 | 4110 | 4100 | 4110 | 4100 | 1333 |
| 555 | 20231205 | 094500 | 274736320 | 4110 | 4110 | 4115 | 4110 | 362 |
| 556 | 20231205 | 094400 | 273248490 | 4110 | 4100 | 4110 | 4100 | 111 |
| 557 | 20231205 | 094300 | 272793280 | 4100 | 4115 | 4115 | 4100 | 2604 |
| 558 | 20231205 | 094200 | 262092425 | 4115 | 4115 | 4115 | 4110 | 1567 |
| 559 | 20231205 | 094100 | 255645470 | 4115 | 4110 | 4115 | 4110 | 3064 |
| 560 | 20231205 | 094000 | 243044395 | 4110 | 4105 | 4110 | 4105 | 135 |
| 561 | 20231205 | 093900 | 242490215 | 4105 | 4100 | 4105 | 4100 | 3697 |
| 562 | 20231205 | 093800 | 227317640 | 4100 | 4100 | 4100 | 4100 | 381 |
| 563 | 20231205 | 093700 | 225755540 | 4100 | 4085 | 4100 | 4085 | 771 |
| 564 | 20231205 | 093600 | 222597895 | 4095 | 4095 | 4095 | 4090 | 103 |
| 565 | 20231205 | 093500 | 222176610 | 4095 | 4095 | 4095 | 4095 | 517 |
| 566 | 20231205 | 093400 | 220059495 | 4095 | 4090 | 4095 | 4090 | 741 |
| 567 | 20231205 | 093300 | 217028375 | 4090 | 4090 | 4090 | 4090 | 1103 |
| 568 | 20231205 | 093200 | 212517105 | 4080 | 4090 | 4090 | 4080 | 51 |
| 569 | 20231205 | 093100 | 212308525 | 4090 | 4090 | 4090 | 4080 | 259 |
| 570 | 20231205 | 093000 | 211251295 | 4090 | 4080 | 4090 | 4080 | 8 |
| 571 | 20231205 | 092900 | 211218585 | 4090 | 4090 | 4090 | 4090 | 124 |
| 572 | 20231205 | 092800 | 210711425 | 4090 | 4090 | 4090 | 4090 | 20 |
| 573 | 20231205 | 092700 | 210629625 | 4090 | 4090 | 4090 | 4090 | 626 |
| 574 | 20231205 | 092600 | 208069285 | 4090 | 4085 | 4090 | 4075 | 3010 |
| 575 | 20231205 | 092500 | 195793760 | 4090 | 4080 | 4090 | 4080 | 1979 |
| 576 | 20231205 | 092400 | 187709790 | 4080 | 4080 | 4085 | 4080 | 321 |
| 577 | 20231205 | 092300 | 186400105 | 4085 | 4080 | 4085 | 4080 | 557 |
| 578 | 20231205 | 092200 | 184127465 | 4085 | 4085 | 4085 | 4080 | 283 |
| 579 | 20231205 | 092100 | 182971640 | 4085 | 4085 | 4085 | 4085 | 1040 |
| 580 | 20231205 | 092000 | 178723240 | 4085 | 4080 | 4085 | 4080 | 52 |
| 581 | 20231205 | 091900 | 178511075 | 4085 | 4085 | 4085 | 4085 | 4 |
| 582 | 20231205 | 091800 | 178494735 | 4085 | 4075 | 4085 | 4070 | 1536 |
| 583 | 20231205 | 091700 | 172242150 | 4075 | 4080 | 4080 | 4075 | 1752 |
| 584 | 20231205 | 091600 | 165095935 | 4080 | 4070 | 4080 | 4070 | 459 |
| 585 | 20231205 | 091500 | 163225400 | 4070 | 4075 | 4075 | 4070 | 1405 |
| 586 | 20231205 | 091400 | 157502190 | 4080 | 4095 | 4095 | 4080 | 2539 |
| 587 | 20231205 | 091300 | 147134805 | 4090 | 4090 | 4090 | 4090 | 139 |
| 588 | 20231205 | 091200 | 146566295 | 4090 | 4095 | 4095 | 4090 | 1703 |
| 589 | 20231205 | 091100 | 139596620 | 4100 | 4100 | 4105 | 4095 | 1996 |
| 590 | 20231205 | 091000 | 131413295 | 4100 | 4095 | 4100 | 4095 | 1682 |
| 591 | 20231205 | 090900 | 124524845 | 4105 | 4100 | 4110 | 4100 | 2467 |
| 592 | 20231205 | 090800 | 114401710 | 4100 | 4105 | 4110 | 4095 | 4232 |
| 593 | 20231205 | 090700 | 97042135 | 4100 | 4085 | 4105 | 4085 | 5368 |
| 594 | 20231205 | 090600 | 75060055 | 4085 | 4090 | 4095 | 4080 | 1070 |
| 595 | 20231205 | 090500 | 70686485 | 4090 | 4095 | 4095 | 4085 | 2287 |
| 596 | 20231205 | 090400 | 61333405 | 4095 | 4075 | 4095 | 4075 | 4044 |
| 597 | 20231205 | 090300 | 44826230 | 4080 | 4085 | 4085 | 4070 | 3160 |
| 598 | 20231205 | 090200 | 31929505 | 4085 | 4075 | 4085 | 4070 | 1152 |
| 599 | 20231205 | 090100 | 27234520 | 4075 | 4065 | 4080 | 4065 | 2355 |
| 600 | 20231205 | 090000 | 17652250 | 4045 | 4050 | 4065 | 4045 | 4356 |