29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 11771 |
| 3 | 20231211 | 185300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 4 | 20231211 | 185200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 5 | 20231211 | 185100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 6 | 20231211 | 185000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 7 | 20231211 | 184900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 8 | 20231211 | 184800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 9 | 20231211 | 184700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 10 | 20231211 | 184600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 11 | 20231211 | 184500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 12 | 20231211 | 184400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 13 | 20231211 | 184300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 14 | 20231211 | 184200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 15 | 20231211 | 184100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 16 | 20231211 | 184000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 17 | 20231211 | 183900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 18 | 20231211 | 183800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 19 | 20231211 | 183700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 20 | 20231211 | 183600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 21 | 20231211 | 183500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 22 | 20231211 | 183400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 23 | 20231211 | 183300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 24 | 20231211 | 183200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 25 | 20231211 | 183100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 26 | 20231211 | 183000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 27 | 20231211 | 182900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 28 | 20231211 | 182800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 29 | 20231211 | 182700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 30 | 20231211 | 182600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 31 | 20231211 | 182500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 32 | 20231211 | 182400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 11771 |
| 33 | 20231211 | 182300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 34 | 20231211 | 182200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 35 | 20231211 | 182100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 36 | 20231211 | 182000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 37 | 20231211 | 181900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 38 | 20231211 | 181800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 39 | 20231211 | 181700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 40 | 20231211 | 181600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 41 | 20231211 | 181500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 42 | 20231211 | 181400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 43 | 20231211 | 181300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 44 | 20231211 | 181200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 45 | 20231211 | 181100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 46 | 20231211 | 181000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 47 | 20231211 | 180900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 48 | 20231211 | 180800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 49 | 20231211 | 180700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 50 | 20231211 | 180600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 51 | 20231211 | 180500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 52 | 20231211 | 180400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 53 | 20231211 | 180300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 54 | 20231211 | 180200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 55 | 20231211 | 180100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 56 | 20231211 | 180000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 57 | 20231211 | 175900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 58 | 20231211 | 175800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 59 | 20231211 | 175700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 60 | 20231211 | 175600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 61 | 20231211 | 175500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 62 | 20231211 | 175400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 11771 |
| 63 | 20231211 | 175300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 64 | 20231211 | 175200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 65 | 20231211 | 175100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 66 | 20231211 | 175000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 67 | 20231211 | 174900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 68 | 20231211 | 174800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 69 | 20231211 | 174700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 70 | 20231211 | 174600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 71 | 20231211 | 174500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 72 | 20231211 | 174400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 73 | 20231211 | 174300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 74 | 20231211 | 174200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 75 | 20231211 | 174100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 76 | 20231211 | 174000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 77 | 20231211 | 173900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 78 | 20231211 | 173800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 79 | 20231211 | 173700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 80 | 20231211 | 173600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 81 | 20231211 | 173500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 82 | 20231211 | 173400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 83 | 20231211 | 173300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 84 | 20231211 | 173200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 85 | 20231211 | 173100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 86 | 20231211 | 173000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 87 | 20231211 | 172900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 88 | 20231211 | 172800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 89 | 20231211 | 172700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 90 | 20231211 | 172600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 91 | 20231211 | 172500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 92 | 20231211 | 172400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 11771 |
| 93 | 20231211 | 172300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 94 | 20231211 | 172200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 95 | 20231211 | 172100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 96 | 20231211 | 172000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 97 | 20231211 | 171900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 98 | 20231211 | 171800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 99 | 20231211 | 171700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 100 | 20231211 | 171600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 101 | 20231211 | 171500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 102 | 20231211 | 171400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 103 | 20231211 | 171300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 104 | 20231211 | 171200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 105 | 20231211 | 171100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 106 | 20231211 | 171000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 107 | 20231211 | 170900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 108 | 20231211 | 170800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 109 | 20231211 | 170700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 110 | 20231211 | 170600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 111 | 20231211 | 170500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 112 | 20231211 | 170400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 113 | 20231211 | 170300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 114 | 20231211 | 170200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 115 | 20231211 | 170100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 116 | 20231211 | 170000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 117 | 20231211 | 165900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 118 | 20231211 | 165800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 119 | 20231211 | 165700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 120 | 20231211 | 165600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 121 | 20231211 | 165500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 122 | 20231211 | 165400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 11771 |
| 123 | 20231211 | 165300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 124 | 20231211 | 165200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 125 | 20231211 | 165100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 126 | 20231211 | 165000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 127 | 20231211 | 164900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 128 | 20231211 | 164800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 129 | 20231211 | 164700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 130 | 20231211 | 164600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 131 | 20231211 | 164500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 132 | 20231211 | 164400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 133 | 20231211 | 164300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 134 | 20231211 | 164200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 135 | 20231211 | 164100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 136 | 20231211 | 164000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 137 | 20231211 | 163900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 138 | 20231211 | 163800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 139 | 20231211 | 163700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 140 | 20231211 | 163600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 141 | 20231211 | 163500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 142 | 20231211 | 163400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 143 | 20231211 | 163300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 144 | 20231211 | 163200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 145 | 20231211 | 163100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 146 | 20231211 | 163000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 147 | 20231211 | 162900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 148 | 20231211 | 162800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 149 | 20231211 | 162700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 150 | 20231211 | 162600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 151 | 20231211 | 162500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 152 | 20231211 | 162400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 11771 |
| 153 | 20231211 | 162300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 154 | 20231211 | 162200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 155 | 20231211 | 162100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 156 | 20231211 | 162000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 157 | 20231211 | 161900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 158 | 20231211 | 161800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 159 | 20231211 | 161700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 160 | 20231211 | 161600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 161 | 20231211 | 161500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 162 | 20231211 | 161400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 163 | 20231211 | 161300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 164 | 20231211 | 161200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 165 | 20231211 | 161100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 166 | 20231211 | 161000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 167 | 20231211 | 160900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 168 | 20231211 | 160800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 169 | 20231211 | 160700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 170 | 20231211 | 160600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 171 | 20231211 | 160500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 172 | 20231211 | 160400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 173 | 20231211 | 160300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 174 | 20231211 | 160200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 175 | 20231211 | 160100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 176 | 20231211 | 160000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 177 | 20231211 | 155900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 178 | 20231211 | 155800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 179 | 20231211 | 155700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 180 | 20231211 | 155600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 181 | 20231211 | 155500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 182 | 20231211 | 155400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 11771 |
| 183 | 20231211 | 155300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 184 | 20231211 | 155200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 185 | 20231211 | 155100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 186 | 20231211 | 155000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 187 | 20231211 | 154900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 188 | 20231211 | 154800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 189 | 20231211 | 154700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 190 | 20231211 | 154600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 191 | 20231211 | 154500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 192 | 20231211 | 154400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 193 | 20231211 | 154300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 194 | 20231211 | 154200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 195 | 20231211 | 154100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 196 | 20231211 | 154000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 197 | 20231211 | 153900 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 198 | 20231211 | 153800 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 199 | 20231211 | 153700 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 200 | 20231211 | 153600 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 201 | 20231211 | 153500 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 202 | 20231211 | 153400 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 203 | 20231211 | 153300 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 204 | 20231211 | 153200 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 205 | 20231211 | 153100 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 0 |
| 206 | 20231211 | 153000 | 1852147820 | 4330 | 4330 | 4330 | 4330 | 11771 |
| 207 | 20231211 | 152900 | 1801179390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 208 | 20231211 | 152800 | 1801179390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 209 | 20231211 | 152700 | 1801179390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 210 | 20231211 | 152600 | 1801179390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 211 | 20231211 | 152500 | 1801179390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 212 | 20231211 | 152400 | 1801179390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 213 | 20231211 | 152300 | 1801179390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 214 | 20231211 | 152200 | 1801179390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 215 | 20231211 | 152100 | 1801179390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 216 | 20231211 | 152000 | 1801179390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 217 | 20231211 | 151900 | 1801179390 | 4330 | 4335 | 4335 | 4330 | 637 |
| 218 | 20231211 | 151800 | 1798418930 | 4335 | 4330 | 4335 | 4330 | 1682 |
| 219 | 20231211 | 151700 | 1791131345 | 4330 | 4335 | 4340 | 4330 | 3295 |
| 220 | 20231211 | 151600 | 1776860310 | 4335 | 4335 | 4335 | 4335 | 606 |
| 221 | 20231211 | 151500 | 1774233300 | 4335 | 4330 | 4335 | 4330 | 1371 |
| 222 | 20231211 | 151400 | 1768293365 | 4335 | 4335 | 4335 | 4330 | 6632 |
| 223 | 20231211 | 151300 | 1739560195 | 4340 | 4335 | 4340 | 4330 | 361 |
| 224 | 20231211 | 151200 | 1737995940 | 4330 | 4335 | 4340 | 4330 | 1573 |
| 225 | 20231211 | 151100 | 1731183135 | 4335 | 4335 | 4335 | 4335 | 601 |
| 226 | 20231211 | 151000 | 1728577800 | 4335 | 4330 | 4335 | 4330 | 91 |
| 227 | 20231211 | 150900 | 1728183765 | 4330 | 4335 | 4340 | 4330 | 1942 |
| 228 | 20231211 | 150800 | 1719764300 | 4335 | 4330 | 4340 | 4330 | 3351 |
| 229 | 20231211 | 150700 | 1705252700 | 4335 | 4340 | 4340 | 4335 | 212 |
| 230 | 20231211 | 150600 | 1704333125 | 4340 | 4335 | 4340 | 4335 | 320 |
| 231 | 20231211 | 150500 | 1702945920 | 4335 | 4335 | 4335 | 4335 | 683 |
| 232 | 20231211 | 150400 | 1699985115 | 4330 | 4335 | 4335 | 4330 | 11 |
| 233 | 20231211 | 150300 | 1699937480 | 4335 | 4335 | 4335 | 4330 | 8 |
| 234 | 20231211 | 150200 | 1699902805 | 4330 | 4330 | 4330 | 4330 | 50 |
| 235 | 20231211 | 150100 | 1699686305 | 4340 | 4340 | 4340 | 4340 | 0 |
| 236 | 20231211 | 150000 | 1699686305 | 4340 | 4340 | 4340 | 4340 | 501 |
| 237 | 20231211 | 145900 | 1697511965 | 4330 | 4330 | 4330 | 4330 | 138 |
| 238 | 20231211 | 145800 | 1696914425 | 4330 | 4330 | 4330 | 4330 | 141 |
| 239 | 20231211 | 145700 | 1696303895 | 4330 | 4340 | 4340 | 4330 | 748 |
| 240 | 20231211 | 145600 | 1693064575 | 4340 | 4340 | 4340 | 4340 | 115 |
| 241 | 20231211 | 145500 | 1692565475 | 4340 | 4340 | 4340 | 4340 | 1 |
| 242 | 20231211 | 145400 | 1692561135 | 4340 | 4330 | 4340 | 4330 | 27 |
| 243 | 20231211 | 145300 | 1692444090 | 4330 | 4340 | 4340 | 4330 | 896 |
| 244 | 20231211 | 145200 | 1688559975 | 4340 | 4335 | 4340 | 4335 | 359 |
| 245 | 20231211 | 145100 | 1687003705 | 4335 | 4330 | 4335 | 4330 | 1796 |
| 246 | 20231211 | 145000 | 1679219025 | 4330 | 4330 | 4330 | 4325 | 1657 |
| 247 | 20231211 | 144900 | 1672044275 | 4325 | 4330 | 4330 | 4325 | 2 |
| 248 | 20231211 | 144800 | 1672035620 | 4325 | 4325 | 4330 | 4320 | 208 |
| 249 | 20231211 | 144700 | 1671137005 | 4320 | 4320 | 4320 | 4320 | 217 |
| 250 | 20231211 | 144600 | 1670199565 | 4320 | 4320 | 4330 | 4320 | 181 |
| 251 | 20231211 | 144500 | 1669417625 | 4320 | 4330 | 4330 | 4320 | 174 |
| 252 | 20231211 | 144400 | 1668665935 | 4330 | 4330 | 4335 | 4330 | 418 |
| 253 | 20231211 | 144300 | 1666855990 | 4330 | 4325 | 4330 | 4320 | 2507 |
| 254 | 20231211 | 144200 | 1656025555 | 4320 | 4325 | 4325 | 4320 | 136 |
| 255 | 20231211 | 144100 | 1655437455 | 4325 | 4325 | 4325 | 4320 | 7290 |
| 256 | 20231211 | 144000 | 1623944570 | 4320 | 4330 | 4330 | 4320 | 123 |
| 257 | 20231211 | 143900 | 1623412635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 258 | 20231211 | 143800 | 1623412635 | 4330 | 4330 | 4330 | 4330 | 7 |
| 259 | 20231211 | 143700 | 1623382325 | 4330 | 4325 | 4330 | 4320 | 804 |
| 260 | 20231211 | 143600 | 1619906410 | 4325 | 4320 | 4325 | 4320 | 13 |
| 261 | 20231211 | 143500 | 1619850245 | 4325 | 4325 | 4325 | 4320 | 148 |
| 262 | 20231211 | 143400 | 1619210645 | 4325 | 4320 | 4325 | 4320 | 2913 |
| 263 | 20231211 | 143300 | 1606625985 | 4320 | 4320 | 4320 | 4320 | 0 |
| 264 | 20231211 | 143200 | 1606625985 | 4320 | 4325 | 4325 | 4320 | 231 |
| 265 | 20231211 | 143100 | 1605628060 | 4320 | 4320 | 4320 | 4320 | 367 |
| 266 | 20231211 | 143000 | 1604042620 | 4320 | 4320 | 4320 | 4320 | 161 |
| 267 | 20231211 | 142900 | 1603347100 | 4320 | 4320 | 4320 | 4320 | 151 |
| 268 | 20231211 | 142800 | 1602694780 | 4320 | 4320 | 4320 | 4320 | 0 |
| 269 | 20231211 | 142700 | 1602694780 | 4320 | 4325 | 4325 | 4320 | 204 |
| 270 | 20231211 | 142600 | 1601813490 | 4325 | 4320 | 4325 | 4320 | 4 |
| 271 | 20231211 | 142500 | 1601796195 | 4325 | 4325 | 4325 | 4325 | 540 |
| 272 | 20231211 | 142400 | 1599460695 | 4325 | 4320 | 4325 | 4320 | 145 |
| 273 | 20231211 | 142300 | 1598834190 | 4320 | 4320 | 4325 | 4320 | 686 |
| 274 | 20231211 | 142200 | 1595870520 | 4320 | 4320 | 4320 | 4320 | 1702 |
| 275 | 20231211 | 142100 | 1588517880 | 4325 | 4320 | 4325 | 4320 | 111 |
| 276 | 20231211 | 142000 | 1588038355 | 4320 | 4325 | 4325 | 4320 | 757 |
| 277 | 20231211 | 141900 | 1584768100 | 4325 | 4320 | 4325 | 4320 | 25 |
| 278 | 20231211 | 141800 | 1584660085 | 4325 | 4325 | 4325 | 4325 | 0 |
| 279 | 20231211 | 141700 | 1584660085 | 4325 | 4325 | 4325 | 4325 | 168 |
| 280 | 20231211 | 141600 | 1583933485 | 4325 | 4325 | 4325 | 4325 | 121 |
| 281 | 20231211 | 141500 | 1583410160 | 4325 | 4325 | 4325 | 4325 | 0 |
| 282 | 20231211 | 141400 | 1583410160 | 4325 | 4325 | 4325 | 4325 | 112 |
| 283 | 20231211 | 141300 | 1582925760 | 4325 | 4325 | 4325 | 4325 | 1 |
| 284 | 20231211 | 141200 | 1582921435 | 4315 | 4315 | 4315 | 4315 | 711 |
| 285 | 20231211 | 141100 | 1579853470 | 4315 | 4325 | 4325 | 4315 | 860 |
| 286 | 20231211 | 141000 | 1576142060 | 4315 | 4315 | 4315 | 4315 | 0 |
| 287 | 20231211 | 140900 | 1576142060 | 4315 | 4315 | 4315 | 4315 | 356 |
| 288 | 20231211 | 140800 | 1574605920 | 4315 | 4325 | 4325 | 4315 | 1047 |
| 289 | 20231211 | 140700 | 1570088105 | 4315 | 4315 | 4315 | 4315 | 200 |
| 290 | 20231211 | 140600 | 1569225105 | 4315 | 4315 | 4315 | 4315 | 240 |
| 291 | 20231211 | 140500 | 1568189505 | 4325 | 4320 | 4325 | 4320 | 2350 |
| 292 | 20231211 | 140400 | 1558037255 | 4325 | 4320 | 4325 | 4315 | 337 |
| 293 | 20231211 | 140300 | 1556583060 | 4315 | 4320 | 4320 | 4315 | 6582 |
| 294 | 20231211 | 140200 | 1528150360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 295 | 20231211 | 140100 | 1528150360 | 4335 | 4335 | 4335 | 4335 | 202 |
| 296 | 20231211 | 140000 | 1527274690 | 4335 | 4325 | 4335 | 4320 | 981 |
| 297 | 20231211 | 135900 | 1523031815 | 4325 | 4325 | 4325 | 4325 | 1484 |
| 298 | 20231211 | 135800 | 1516613515 | 4330 | 4335 | 4335 | 4330 | 201 |
| 299 | 20231211 | 135700 | 1515743180 | 4335 | 4335 | 4335 | 4335 | 8 |
| 300 | 20231211 | 135600 | 1515708500 | 4335 | 4330 | 4335 | 4330 | 90 |
| 301 | 20231211 | 135500 | 1515318790 | 4330 | 4325 | 4330 | 4325 | 1605 |
| 302 | 20231211 | 135400 | 1508370165 | 4330 | 4325 | 4330 | 4325 | 20 |
| 303 | 20231211 | 135300 | 1508283615 | 4330 | 4330 | 4330 | 4320 | 2599 |
| 304 | 20231211 | 135200 | 1497055185 | 4325 | 4320 | 4325 | 4320 | 19 |
| 305 | 20231211 | 135100 | 1496973060 | 4330 | 4320 | 4330 | 4320 | 107 |
| 306 | 20231211 | 135000 | 1496510470 | 4330 | 4320 | 4330 | 4320 | 162 |
| 307 | 20231211 | 134900 | 1495810380 | 4320 | 4320 | 4320 | 4320 | 1143 |
| 308 | 20231211 | 134800 | 1490872620 | 4320 | 4325 | 4325 | 4320 | 1388 |
| 309 | 20231211 | 134700 | 1484869650 | 4325 | 4325 | 4325 | 4325 | 29 |
| 310 | 20231211 | 134600 | 1484744225 | 4325 | 4325 | 4325 | 4325 | 220 |
| 311 | 20231211 | 134500 | 1483792725 | 4325 | 4325 | 4325 | 4325 | 583 |
| 312 | 20231211 | 134400 | 1481271250 | 4325 | 4325 | 4325 | 4325 | 416 |
| 313 | 20231211 | 134300 | 1479472050 | 4325 | 4325 | 4325 | 4325 | 21 |
| 314 | 20231211 | 134200 | 1479381225 | 4330 | 4325 | 4330 | 4325 | 25 |
| 315 | 20231211 | 134100 | 1479273090 | 4325 | 4325 | 4325 | 4325 | 564 |
| 316 | 20231211 | 134000 | 1476833790 | 4325 | 4325 | 4325 | 4325 | 65 |
| 317 | 20231211 | 133900 | 1476552665 | 4330 | 4325 | 4330 | 4325 | 250 |
| 318 | 20231211 | 133800 | 1475470275 | 4325 | 4345 | 4345 | 4325 | 245 |
| 319 | 20231211 | 133700 | 1474409415 | 4345 | 4330 | 4345 | 4325 | 372 |
| 320 | 20231211 | 133600 | 1472798015 | 4330 | 4325 | 4330 | 4325 | 220 |
| 321 | 20231211 | 133500 | 1471845915 | 4325 | 4330 | 4330 | 4325 | 2193 |
| 322 | 20231211 | 133400 | 1462351725 | 4335 | 4335 | 4335 | 4335 | 399 |
| 323 | 20231211 | 133300 | 1460622060 | 4335 | 4335 | 4335 | 4335 | 467 |
| 324 | 20231211 | 133200 | 1458597615 | 4340 | 4340 | 4340 | 4340 | 67 |
| 325 | 20231211 | 133100 | 1458306835 | 4345 | 4345 | 4345 | 4345 | 15 |
| 326 | 20231211 | 133000 | 1458241660 | 4345 | 4345 | 4345 | 4345 | 0 |
| 327 | 20231211 | 132900 | 1458241660 | 4345 | 4340 | 4345 | 4340 | 145 |
| 328 | 20231211 | 132800 | 1457612210 | 4340 | 4340 | 4340 | 4340 | 1 |
| 329 | 20231211 | 132700 | 1457607870 | 4340 | 4345 | 4345 | 4340 | 192 |
| 330 | 20231211 | 132600 | 1456774230 | 4345 | 4345 | 4345 | 4345 | 1 |
| 331 | 20231211 | 132500 | 1456769885 | 4345 | 4345 | 4345 | 4345 | 59 |
| 332 | 20231211 | 132400 | 1456513530 | 4345 | 4345 | 4345 | 4345 | 759 |
| 333 | 20231211 | 132300 | 1453215675 | 4345 | 4340 | 4345 | 4340 | 739 |
| 334 | 20231211 | 132200 | 1450005590 | 4340 | 4335 | 4340 | 4335 | 92 |
| 335 | 20231211 | 132100 | 1449606670 | 4335 | 4335 | 4335 | 4335 | 230 |
| 336 | 20231211 | 132000 | 1448609620 | 4330 | 4330 | 4330 | 4330 | 100 |
| 337 | 20231211 | 131900 | 1448176620 | 4330 | 4330 | 4330 | 4330 | 4 |
| 338 | 20231211 | 131800 | 1448159300 | 4335 | 4340 | 4340 | 4335 | 1589 |
| 339 | 20231211 | 131700 | 1441266585 | 4345 | 4340 | 4345 | 4340 | 643 |
| 340 | 20231211 | 131600 | 1438475850 | 4345 | 4345 | 4345 | 4345 | 78 |
| 341 | 20231211 | 131500 | 1438136940 | 4345 | 4345 | 4345 | 4345 | 2 |
| 342 | 20231211 | 131400 | 1438128250 | 4345 | 4345 | 4345 | 4345 | 115 |
| 343 | 20231211 | 131300 | 1437628575 | 4345 | 4345 | 4345 | 4345 | 801 |
| 344 | 20231211 | 131200 | 1434148230 | 4345 | 4355 | 4355 | 4345 | 851 |
| 345 | 20231211 | 131100 | 1430450455 | 4355 | 4355 | 4355 | 4355 | 0 |
| 346 | 20231211 | 131000 | 1430450455 | 4355 | 4355 | 4355 | 4355 | 1 |
| 347 | 20231211 | 130900 | 1430446100 | 4350 | 4350 | 4350 | 4350 | 262 |
| 348 | 20231211 | 130800 | 1429306400 | 4345 | 4355 | 4355 | 4345 | 468 |
| 349 | 20231211 | 130700 | 1427269870 | 4355 | 4350 | 4355 | 4350 | 349 |
| 350 | 20231211 | 130600 | 1425751710 | 4350 | 4350 | 4350 | 4350 | 484 |
| 351 | 20231211 | 130500 | 1423646310 | 4350 | 4350 | 4350 | 4345 | 870 |
| 352 | 20231211 | 130400 | 1419862065 | 4350 | 4355 | 4355 | 4350 | 1131 |
| 353 | 20231211 | 130300 | 1414942195 | 4355 | 4355 | 4355 | 4355 | 292 |
| 354 | 20231211 | 130200 | 1413670535 | 4355 | 4350 | 4355 | 4345 | 901 |
| 355 | 20231211 | 130100 | 1409753115 | 4350 | 4345 | 4350 | 4345 | 411 |
| 356 | 20231211 | 130000 | 1407965515 | 4350 | 4350 | 4350 | 4345 | 1122 |
| 357 | 20231211 | 125900 | 1403089865 | 4350 | 4345 | 4350 | 4345 | 502 |
| 358 | 20231211 | 125800 | 1400906415 | 4340 | 4340 | 4340 | 4340 | 1 |
| 359 | 20231211 | 125700 | 1400902075 | 4340 | 4340 | 4340 | 4340 | 20 |
| 360 | 20231211 | 125600 | 1400815275 | 4340 | 4345 | 4350 | 4340 | 689 |
| 361 | 20231211 | 125500 | 1397820275 | 4340 | 4345 | 4345 | 4340 | 774 |
| 362 | 20231211 | 125400 | 1394458195 | 4340 | 4340 | 4340 | 4340 | 0 |
| 363 | 20231211 | 125300 | 1394458195 | 4340 | 4340 | 4340 | 4340 | 245 |
| 364 | 20231211 | 125200 | 1393394895 | 4345 | 4340 | 4345 | 4340 | 551 |
| 365 | 20231211 | 125100 | 1391003550 | 4340 | 4340 | 4340 | 4340 | 200 |
| 366 | 20231211 | 125000 | 1390135550 | 4345 | 4345 | 4345 | 4345 | 4 |
| 367 | 20231211 | 124900 | 1390118170 | 4345 | 4345 | 4345 | 4345 | 220 |
| 368 | 20231211 | 124800 | 1389162270 | 4345 | 4345 | 4350 | 4345 | 2477 |
| 369 | 20231211 | 124700 | 1378393500 | 4350 | 4335 | 4350 | 4330 | 5534 |
| 370 | 20231211 | 124600 | 1354380710 | 4335 | 4335 | 4335 | 4335 | 1 |
| 371 | 20231211 | 124500 | 1354376375 | 4330 | 4330 | 4335 | 4330 | 392 |
| 372 | 20231211 | 124400 | 1352678905 | 4335 | 4335 | 4335 | 4320 | 928 |
| 373 | 20231211 | 124300 | 1348669185 | 4320 | 4330 | 4335 | 4320 | 601 |
| 374 | 20231211 | 124200 | 1346070420 | 4330 | 4330 | 4330 | 4330 | 0 |
| 375 | 20231211 | 124100 | 1346070420 | 4330 | 4330 | 4330 | 4330 | 13 |
| 376 | 20231211 | 124000 | 1346014130 | 4330 | 4330 | 4330 | 4330 | 349 |
| 377 | 20231211 | 123900 | 1344502960 | 4335 | 4335 | 4335 | 4335 | 20 |
| 378 | 20231211 | 123800 | 1344416260 | 4335 | 4335 | 4335 | 4320 | 442 |
| 379 | 20231211 | 123700 | 1342505185 | 4330 | 4330 | 4330 | 4330 | 299 |
| 380 | 20231211 | 123600 | 1341210515 | 4330 | 4325 | 4330 | 4320 | 201 |
| 381 | 20231211 | 123500 | 1340341840 | 4320 | 4330 | 4330 | 4320 | 270 |
| 382 | 20231211 | 123400 | 1339174805 | 4330 | 4330 | 4330 | 4330 | 0 |
| 383 | 20231211 | 123300 | 1339174805 | 4330 | 4330 | 4330 | 4330 | 1638 |
| 384 | 20231211 | 123200 | 1332082265 | 4330 | 4325 | 4330 | 4325 | 19 |
| 385 | 20231211 | 123100 | 1332000075 | 4330 | 4325 | 4330 | 4325 | 4188 |
| 386 | 20231211 | 123000 | 1313886135 | 4330 | 4330 | 4330 | 4325 | 110 |
| 387 | 20231211 | 122900 | 1313410175 | 4325 | 4330 | 4330 | 4325 | 591 |
| 388 | 20231211 | 122800 | 1310854095 | 4325 | 4325 | 4325 | 4325 | 187 |
| 389 | 20231211 | 122700 | 1310045320 | 4330 | 4330 | 4330 | 4330 | 15 |
| 390 | 20231211 | 122600 | 1309980370 | 4330 | 4330 | 4330 | 4325 | 63 |
| 391 | 20231211 | 122500 | 1309707585 | 4330 | 4325 | 4330 | 4325 | 42 |
| 392 | 20231211 | 122400 | 1309525875 | 4330 | 4330 | 4330 | 4330 | 0 |
| 393 | 20231211 | 122300 | 1309525875 | 4330 | 4330 | 4330 | 4330 | 1 |
| 394 | 20231211 | 122200 | 1309521545 | 4315 | 4320 | 4320 | 4315 | 1033 |
| 395 | 20231211 | 122100 | 1305062545 | 4320 | 4330 | 4330 | 4320 | 525 |
| 396 | 20231211 | 122000 | 1302789315 | 4330 | 4330 | 4330 | 4330 | 1 |
| 397 | 20231211 | 121900 | 1302784985 | 4330 | 4330 | 4330 | 4330 | 1 |
| 398 | 20231211 | 121800 | 1302780655 | 4330 | 4330 | 4330 | 4330 | 10 |
| 399 | 20231211 | 121700 | 1302737355 | 4330 | 4330 | 4330 | 4330 | 1 |
| 400 | 20231211 | 121600 | 1302733025 | 4315 | 4330 | 4330 | 4315 | 5 |
| 401 | 20231211 | 121500 | 1302711405 | 4330 | 4320 | 4330 | 4315 | 108 |
| 402 | 20231211 | 121400 | 1302245305 | 4315 | 4315 | 4315 | 4315 | 0 |
| 403 | 20231211 | 121300 | 1302245305 | 4315 | 4325 | 4325 | 4315 | 8025 |
| 404 | 20231211 | 121200 | 1267584950 | 4330 | 4330 | 4330 | 4330 | 1 |
| 405 | 20231211 | 121100 | 1267580620 | 4325 | 4325 | 4325 | 4325 | 222 |
| 406 | 20231211 | 121000 | 1266620470 | 4325 | 4325 | 4325 | 4325 | 107 |
| 407 | 20231211 | 120900 | 1266157695 | 4325 | 4320 | 4325 | 4315 | 10624 |
| 408 | 20231211 | 120800 | 1220301215 | 4320 | 4320 | 4320 | 4320 | 140 |
| 409 | 20231211 | 120700 | 1219696415 | 4320 | 4320 | 4320 | 4320 | 2238 |
| 410 | 20231211 | 120600 | 1210028255 | 4320 | 4320 | 4320 | 4320 | 1543 |
| 411 | 20231211 | 120500 | 1203362495 | 4320 | 4325 | 4325 | 4320 | 3489 |
| 412 | 20231211 | 120400 | 1188289235 | 4325 | 4325 | 4325 | 4325 | 2007 |
| 413 | 20231211 | 120300 | 1179608960 | 4325 | 4330 | 4330 | 4325 | 476 |
| 414 | 20231211 | 120200 | 1177548140 | 4330 | 4330 | 4330 | 4330 | 200 |
| 415 | 20231211 | 120100 | 1176682140 | 4335 | 4330 | 4335 | 4330 | 504 |
| 416 | 20231211 | 120000 | 1174499800 | 4340 | 4335 | 4340 | 4335 | 102 |
| 417 | 20231211 | 115900 | 1174057410 | 4335 | 4335 | 4335 | 4335 | 0 |
| 418 | 20231211 | 115800 | 1174057410 | 4335 | 4335 | 4335 | 4335 | 144 |
| 419 | 20231211 | 115700 | 1173433170 | 4335 | 4335 | 4335 | 4335 | 0 |
| 420 | 20231211 | 115600 | 1173433170 | 4335 | 4335 | 4335 | 4335 | 20 |
| 421 | 20231211 | 115500 | 1173346470 | 4340 | 4340 | 4340 | 4340 | 0 |
| 422 | 20231211 | 115400 | 1173346470 | 4340 | 4340 | 4340 | 4340 | 1 |
| 423 | 20231211 | 115300 | 1173342130 | 4330 | 4330 | 4330 | 4330 | 997 |
| 424 | 20231211 | 115200 | 1169025120 | 4335 | 4340 | 4340 | 4335 | 22 |
| 425 | 20231211 | 115100 | 1168929745 | 4335 | 4340 | 4340 | 4335 | 502 |
| 426 | 20231211 | 115000 | 1166751965 | 4340 | 4340 | 4340 | 4340 | 358 |
| 427 | 20231211 | 114900 | 1165198245 | 4330 | 4335 | 4335 | 4330 | 1621 |
| 428 | 20231211 | 114800 | 1158177300 | 4340 | 4340 | 4340 | 4340 | 850 |
| 429 | 20231211 | 114700 | 1154488300 | 4340 | 4340 | 4340 | 4340 | 150 |
| 430 | 20231211 | 114600 | 1153837300 | 4345 | 4345 | 4345 | 4340 | 106 |
| 431 | 20231211 | 114500 | 1153377235 | 4345 | 4340 | 4345 | 4340 | 504 |
| 432 | 20231211 | 114400 | 1151187365 | 4345 | 4340 | 4345 | 4340 | 340 |
| 433 | 20231211 | 114300 | 1149711755 | 4340 | 4340 | 4340 | 4340 | 6 |
| 434 | 20231211 | 114200 | 1149685715 | 4345 | 4335 | 4345 | 4335 | 546 |
| 435 | 20231211 | 114100 | 1147315870 | 4340 | 4340 | 4340 | 4340 | 501 |
| 436 | 20231211 | 114000 | 1145141530 | 4340 | 4340 | 4340 | 4340 | 1353 |
| 437 | 20231211 | 113900 | 1139269510 | 4340 | 4340 | 4340 | 4340 | 0 |
| 438 | 20231211 | 113800 | 1139269510 | 4340 | 4340 | 4340 | 4340 | 538 |
| 439 | 20231211 | 113700 | 1136934590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 440 | 20231211 | 113600 | 1136934590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 441 | 20231211 | 113500 | 1136934590 | 4335 | 4335 | 4335 | 4335 | 1300 |
| 442 | 20231211 | 113400 | 1131299090 | 4335 | 4335 | 4335 | 4335 | 1803 |
| 443 | 20231211 | 113300 | 1123483085 | 4335 | 4335 | 4335 | 4335 | 101 |
| 444 | 20231211 | 113200 | 1123045250 | 4335 | 4335 | 4335 | 4335 | 40 |
| 445 | 20231211 | 113100 | 1122871850 | 4340 | 4340 | 4340 | 4340 | 91 |
| 446 | 20231211 | 113000 | 1122476910 | 4340 | 4340 | 4340 | 4335 | 550 |
| 447 | 20231211 | 112900 | 1120092550 | 4335 | 4335 | 4335 | 4335 | 0 |
| 448 | 20231211 | 112800 | 1120092550 | 4335 | 4335 | 4335 | 4335 | 554 |
| 449 | 20231211 | 112700 | 1117690960 | 4335 | 4335 | 4335 | 4335 | 23 |
| 450 | 20231211 | 112600 | 1117591255 | 4335 | 4335 | 4335 | 4335 | 634 |
| 451 | 20231211 | 112500 | 1114842865 | 4335 | 4335 | 4335 | 4335 | 506 |
| 452 | 20231211 | 112400 | 1112649355 | 4325 | 4325 | 4325 | 4325 | 0 |
| 453 | 20231211 | 112300 | 1112649355 | 4325 | 4330 | 4330 | 4325 | 300 |
| 454 | 20231211 | 112200 | 1111351825 | 4340 | 4340 | 4340 | 4340 | 5 |
| 455 | 20231211 | 112100 | 1111330125 | 4325 | 4340 | 4340 | 4325 | 262 |
| 456 | 20231211 | 112000 | 1110195715 | 4340 | 4340 | 4340 | 4340 | 64 |
| 457 | 20231211 | 111900 | 1109917955 | 4340 | 4340 | 4340 | 4340 | 102 |
| 458 | 20231211 | 111800 | 1109475275 | 4320 | 4320 | 4320 | 4320 | 0 |
| 459 | 20231211 | 111700 | 1109475275 | 4320 | 4325 | 4325 | 4320 | 410 |
| 460 | 20231211 | 111600 | 1107703425 | 4340 | 4330 | 4340 | 4330 | 2000 |
| 461 | 20231211 | 111500 | 1099035795 | 4325 | 4325 | 4325 | 4325 | 69 |
| 462 | 20231211 | 111400 | 1098737370 | 4330 | 4325 | 4330 | 4325 | 153 |
| 463 | 20231211 | 111300 | 1098075630 | 4320 | 4325 | 4325 | 4320 | 592 |
| 464 | 20231211 | 111200 | 1095515715 | 4335 | 4335 | 4335 | 4335 | 1 |
| 465 | 20231211 | 111100 | 1095511380 | 4340 | 4340 | 4340 | 4340 | 0 |
| 466 | 20231211 | 111000 | 1095511380 | 4340 | 4340 | 4340 | 4340 | 5 |
| 467 | 20231211 | 110900 | 1095489680 | 4340 | 4325 | 4340 | 4325 | 182 |
| 468 | 20231211 | 110800 | 1094701850 | 4325 | 4325 | 4325 | 4325 | 1 |
| 469 | 20231211 | 110700 | 1094697525 | 4325 | 4325 | 4325 | 4325 | 873 |
| 470 | 20231211 | 110600 | 1090921800 | 4325 | 4325 | 4325 | 4325 | 3 |
| 471 | 20231211 | 110500 | 1090908825 | 4330 | 4330 | 4330 | 4330 | 1000 |
| 472 | 20231211 | 110400 | 1086578825 | 4325 | 4340 | 4340 | 4325 | 58 |
| 473 | 20231211 | 110300 | 1086327120 | 4340 | 4340 | 4340 | 4340 | 30 |
| 474 | 20231211 | 110200 | 1086196920 | 4340 | 4335 | 4340 | 4335 | 1204 |
| 475 | 20231211 | 110100 | 1080974335 | 4340 | 4335 | 4340 | 4315 | 2672 |
| 476 | 20231211 | 110000 | 1069429660 | 4340 | 4340 | 4340 | 4340 | 0 |
| 477 | 20231211 | 105900 | 1069429660 | 4340 | 4335 | 4340 | 4335 | 15 |
| 478 | 20231211 | 105800 | 1069364630 | 4335 | 4335 | 4335 | 4335 | 675 |
| 479 | 20231211 | 105700 | 1066438505 | 4335 | 4335 | 4335 | 4335 | 50 |
| 480 | 20231211 | 105600 | 1066221755 | 4335 | 4335 | 4335 | 4335 | 0 |
| 481 | 20231211 | 105500 | 1066221755 | 4335 | 4335 | 4335 | 4330 | 2774 |
| 482 | 20231211 | 105400 | 1054208325 | 4335 | 4335 | 4335 | 4335 | 451 |
| 483 | 20231211 | 105300 | 1052253240 | 4335 | 4320 | 4335 | 4320 | 332 |
| 484 | 20231211 | 105200 | 1050816225 | 4335 | 4330 | 4335 | 4330 | 194 |
| 485 | 20231211 | 105100 | 1049975255 | 4335 | 4335 | 4335 | 4320 | 500 |
| 486 | 20231211 | 105000 | 1047809255 | 4335 | 4335 | 4335 | 4335 | 1542 |
| 487 | 20231211 | 104900 | 1041124685 | 4335 | 4305 | 4335 | 4305 | 1474 |
| 488 | 20231211 | 104800 | 1034745450 | 4305 | 4320 | 4320 | 4305 | 7200 |
| 489 | 20231211 | 104700 | 1003744450 | 4305 | 4305 | 4305 | 4305 | 776 |
| 490 | 20231211 | 104600 | 1000403770 | 4305 | 4320 | 4320 | 4305 | 12111 |
| 491 | 20231211 | 104500 | 948222660 | 4315 | 4310 | 4315 | 4305 | 1031 |
| 492 | 20231211 | 104400 | 943776705 | 4310 | 4310 | 4310 | 4310 | 1076 |
| 493 | 20231211 | 104300 | 939139145 | 4310 | 4305 | 4310 | 4305 | 776 |
| 494 | 20231211 | 104200 | 935795805 | 4305 | 4310 | 4310 | 4300 | 4715 |
| 495 | 20231211 | 104100 | 915500765 | 4310 | 4315 | 4315 | 4310 | 41 |
| 496 | 20231211 | 104000 | 915324005 | 4315 | 4315 | 4315 | 4315 | 30 |
| 497 | 20231211 | 103900 | 915194555 | 4315 | 4315 | 4315 | 4310 | 260 |
| 498 | 20231211 | 103800 | 914073260 | 4315 | 4315 | 4315 | 4315 | 795 |
| 499 | 20231211 | 103700 | 910642835 | 4315 | 4315 | 4315 | 4315 | 294 |
| 500 | 20231211 | 103600 | 909374225 | 4315 | 4315 | 4315 | 4310 | 296 |
| 501 | 20231211 | 103500 | 908097485 | 4315 | 4310 | 4315 | 4300 | 1619 |
| 502 | 20231211 | 103400 | 901124130 | 4315 | 4310 | 4315 | 4305 | 1632 |
| 503 | 20231211 | 103300 | 894096610 | 4310 | 4315 | 4315 | 4310 | 233 |
| 504 | 20231211 | 103200 | 893091805 | 4315 | 4315 | 4315 | 4315 | 11 |
| 505 | 20231211 | 103100 | 893044340 | 4325 | 4325 | 4325 | 4325 | 100 |
| 506 | 20231211 | 103000 | 892611840 | 4325 | 4325 | 4325 | 4325 | 0 |
| 507 | 20231211 | 102900 | 892611840 | 4325 | 4325 | 4325 | 4325 | 64 |
| 508 | 20231211 | 102800 | 892335040 | 4325 | 4315 | 4325 | 4315 | 110 |
| 509 | 20231211 | 102700 | 891860220 | 4305 | 4300 | 4305 | 4300 | 18 |
| 510 | 20231211 | 102600 | 891782800 | 4300 | 4325 | 4325 | 4300 | 13810 |
| 511 | 20231211 | 102500 | 832340780 | 4315 | 4325 | 4325 | 4315 | 2324 |
| 512 | 20231211 | 102400 | 822301410 | 4325 | 4320 | 4325 | 4320 | 465 |
| 513 | 20231211 | 102300 | 820291360 | 4320 | 4320 | 4320 | 4320 | 270 |
| 514 | 20231211 | 102200 | 819124960 | 4320 | 4320 | 4320 | 4320 | 293 |
| 515 | 20231211 | 102100 | 817859200 | 4320 | 4320 | 4320 | 4320 | 277 |
| 516 | 20231211 | 102000 | 816662560 | 4320 | 4320 | 4325 | 4320 | 344 |
| 517 | 20231211 | 101900 | 815176355 | 4320 | 4325 | 4325 | 4320 | 118 |
| 518 | 20231211 | 101800 | 814666105 | 4325 | 4310 | 4325 | 4310 | 498 |
| 519 | 20231211 | 101700 | 812519710 | 4310 | 4320 | 4320 | 4310 | 4167 |
| 520 | 20231211 | 101600 | 794549155 | 4315 | 4320 | 4320 | 4315 | 3076 |
| 521 | 20231211 | 101500 | 781269260 | 4320 | 4320 | 4320 | 4320 | 602 |
| 522 | 20231211 | 101400 | 778668620 | 4325 | 4325 | 4325 | 4325 | 1470 |
| 523 | 20231211 | 101300 | 772310870 | 4320 | 4320 | 4325 | 4320 | 1431 |
| 524 | 20231211 | 101200 | 766128675 | 4325 | 4325 | 4325 | 4320 | 1886 |
| 525 | 20231211 | 101100 | 757975650 | 4325 | 4325 | 4325 | 4325 | 200 |
| 526 | 20231211 | 101000 | 757110650 | 4330 | 4330 | 4330 | 4330 | 612 |
| 527 | 20231211 | 100900 | 754460690 | 4335 | 4335 | 4335 | 4335 | 56 |
| 528 | 20231211 | 100800 | 754217930 | 4330 | 4330 | 4330 | 4330 | 5 |
| 529 | 20231211 | 100700 | 754196280 | 4345 | 4320 | 4345 | 4320 | 192 |
| 530 | 20231211 | 100600 | 753366715 | 4320 | 4320 | 4320 | 4320 | 90 |
| 531 | 20231211 | 100500 | 752977915 | 4320 | 4345 | 4345 | 4320 | 2759 |
| 532 | 20231211 | 100400 | 741056535 | 4320 | 4345 | 4345 | 4320 | 1110 |
| 533 | 20231211 | 100300 | 736247305 | 4345 | 4345 | 4345 | 4345 | 3 |
| 534 | 20231211 | 100200 | 736234270 | 4345 | 4340 | 4345 | 4340 | 11 |
| 535 | 20231211 | 100100 | 736186525 | 4325 | 4320 | 4325 | 4320 | 2917 |
| 536 | 20231211 | 100000 | 723571000 | 4320 | 4320 | 4325 | 4320 | 296 |
| 537 | 20231211 | 095900 | 722291365 | 4325 | 4330 | 4330 | 4325 | 1911 |
| 538 | 20231211 | 095800 | 714024500 | 4325 | 4325 | 4325 | 4325 | 1 |
| 539 | 20231211 | 095700 | 714020175 | 4330 | 4325 | 4330 | 4325 | 589 |
| 540 | 20231211 | 095600 | 711472730 | 4325 | 4325 | 4325 | 4325 | 51 |
| 541 | 20231211 | 095500 | 711252155 | 4325 | 4325 | 4325 | 4325 | 255 |
| 542 | 20231211 | 095400 | 710149280 | 4325 | 4325 | 4325 | 4325 | 478 |
| 543 | 20231211 | 095300 | 708081930 | 4325 | 4325 | 4325 | 4325 | 2 |
| 544 | 20231211 | 095200 | 708073280 | 4325 | 4320 | 4325 | 4320 | 1016 |
| 545 | 20231211 | 095100 | 703681660 | 4320 | 4320 | 4320 | 4320 | 392 |
| 546 | 20231211 | 095000 | 701988220 | 4320 | 4310 | 4320 | 4305 | 1930 |
| 547 | 20231211 | 094900 | 693671020 | 4305 | 4305 | 4305 | 4305 | 312 |
| 548 | 20231211 | 094800 | 692327860 | 4305 | 4315 | 4315 | 4305 | 1730 |
| 549 | 20231211 | 094700 | 684879160 | 4305 | 4315 | 4315 | 4305 | 11207 |
| 550 | 20231211 | 094600 | 636612400 | 4315 | 4325 | 4325 | 4315 | 5601 |
| 551 | 20231211 | 094500 | 612415155 | 4330 | 4330 | 4330 | 4330 | 311 |
| 552 | 20231211 | 094400 | 611068525 | 4330 | 4330 | 4330 | 4330 | 1963 |
| 553 | 20231211 | 094300 | 602568735 | 4330 | 4330 | 4330 | 4330 | 127 |
| 554 | 20231211 | 094200 | 602018825 | 4330 | 4330 | 4330 | 4330 | 226 |
| 555 | 20231211 | 094100 | 601040245 | 4340 | 4335 | 4340 | 4330 | 441 |
| 556 | 20231211 | 094000 | 599130565 | 4335 | 4335 | 4335 | 4335 | 200 |
| 557 | 20231211 | 093900 | 598263565 | 4330 | 4330 | 4335 | 4330 | 207 |
| 558 | 20231211 | 093800 | 597367245 | 4330 | 4330 | 4330 | 4330 | 1361 |
| 559 | 20231211 | 093700 | 591474115 | 4335 | 4340 | 4340 | 4335 | 1753 |
| 560 | 20231211 | 093600 | 583874520 | 4340 | 4330 | 4340 | 4330 | 981 |
| 561 | 20231211 | 093500 | 579626170 | 4330 | 4325 | 4330 | 4325 | 201 |
| 562 | 20231211 | 093400 | 578756840 | 4325 | 4320 | 4325 | 4320 | 786 |
| 563 | 20231211 | 093300 | 575360515 | 4325 | 4330 | 4330 | 4325 | 207 |
| 564 | 20231211 | 093200 | 574465205 | 4320 | 4325 | 4325 | 4320 | 330 |
| 565 | 20231211 | 093100 | 573039105 | 4325 | 4325 | 4325 | 4325 | 1201 |
| 566 | 20231211 | 093000 | 567844780 | 4325 | 4320 | 4325 | 4320 | 75 |
| 567 | 20231211 | 092900 | 567520655 | 4320 | 4320 | 4320 | 4320 | 429 |
| 568 | 20231211 | 092800 | 565667375 | 4320 | 4325 | 4325 | 4320 | 1166 |
| 569 | 20231211 | 092700 | 560627925 | 4325 | 4325 | 4325 | 4325 | 4373 |
| 570 | 20231211 | 092600 | 541714700 | 4320 | 4320 | 4320 | 4320 | 1717 |
| 571 | 20231211 | 092500 | 534297260 | 4325 | 4325 | 4325 | 4320 | 1308 |
| 572 | 20231211 | 092400 | 528645065 | 4325 | 4320 | 4325 | 4320 | 1373 |
| 573 | 20231211 | 092300 | 522712945 | 4325 | 4325 | 4325 | 4325 | 200 |
| 574 | 20231211 | 092200 | 521847945 | 4325 | 4325 | 4325 | 4325 | 2238 |
| 575 | 20231211 | 092100 | 512168595 | 4330 | 4330 | 4330 | 4330 | 60 |
| 576 | 20231211 | 092000 | 511908795 | 4325 | 4330 | 4330 | 4325 | 1053 |
| 577 | 20231211 | 091900 | 507354385 | 4330 | 4330 | 4340 | 4330 | 305 |
| 578 | 20231211 | 091800 | 506033715 | 4330 | 4335 | 4335 | 4330 | 733 |
| 579 | 20231211 | 091700 | 502859775 | 4335 | 4335 | 4335 | 4325 | 1071 |
| 580 | 20231211 | 091600 | 498221235 | 4335 | 4320 | 4335 | 4320 | 1181 |
| 581 | 20231211 | 091500 | 493106110 | 4320 | 4325 | 4335 | 4320 | 10892 |
| 582 | 20231211 | 091400 | 446045580 | 4325 | 4355 | 4355 | 4325 | 694 |
| 583 | 20231211 | 091300 | 443041030 | 4355 | 4325 | 4355 | 4325 | 1071 |
| 584 | 20231211 | 091200 | 438398140 | 4320 | 4345 | 4350 | 4320 | 6913 |
| 585 | 20231211 | 091100 | 408484795 | 4360 | 4360 | 4360 | 4350 | 1839 |
| 586 | 20231211 | 091000 | 400474300 | 4360 | 4375 | 4375 | 4360 | 8507 |
| 587 | 20231211 | 090900 | 363318125 | 4370 | 4360 | 4375 | 4360 | 7101 |
| 588 | 20231211 | 090800 | 332277575 | 4355 | 4360 | 4365 | 4355 | 1194 |
| 589 | 20231211 | 090700 | 327068395 | 4360 | 4360 | 4360 | 4345 | 3993 |
| 590 | 20231211 | 090600 | 309680310 | 4360 | 4365 | 4365 | 4360 | 12405 |
| 591 | 20231211 | 090500 | 255550495 | 4365 | 4355 | 4365 | 4355 | 3505 |
| 592 | 20231211 | 090400 | 240270255 | 4320 | 4305 | 4360 | 4300 | 7424 |
| 593 | 20231211 | 090300 | 208136540 | 4300 | 4305 | 4310 | 4295 | 3822 |
| 594 | 20231211 | 090200 | 191706790 | 4310 | 4340 | 4355 | 4310 | 3474 |
| 595 | 20231211 | 090100 | 176648105 | 4340 | 4290 | 4340 | 4290 | 6323 |
| 596 | 20231211 | 090000 | 149482575 | 4290 | 4285 | 4300 | 4280 | 33255 |