29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 185600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 4763 |
| 3 | 20231213 | 185500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20231213 | 185400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20231213 | 185300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20231213 | 185200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20231213 | 185100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20231213 | 185000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20231213 | 184900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20231213 | 184800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20231213 | 184700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20231213 | 184600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20231213 | 184500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20231213 | 184400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20231213 | 184300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20231213 | 184200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20231213 | 184100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20231213 | 184000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20231213 | 183900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20231213 | 183800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20231213 | 183700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20231213 | 183600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20231213 | 183500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20231213 | 183400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20231213 | 183300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20231213 | 183200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20231213 | 183100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20231213 | 183000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20231213 | 182900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20231213 | 182800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20231213 | 182700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20231213 | 182600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 4763 |
| 33 | 20231213 | 182500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20231213 | 182400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20231213 | 182300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20231213 | 182200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20231213 | 182100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20231213 | 182000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20231213 | 181900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20231213 | 181800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20231213 | 181700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20231213 | 181600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20231213 | 181500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20231213 | 181400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20231213 | 181300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20231213 | 181200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20231213 | 181100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20231213 | 181000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20231213 | 180900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20231213 | 180800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20231213 | 180700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20231213 | 180600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20231213 | 180500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20231213 | 180400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20231213 | 180300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20231213 | 180200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20231213 | 180100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20231213 | 180000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20231213 | 175900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20231213 | 175800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20231213 | 175700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20231213 | 175600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 4763 |
| 63 | 20231213 | 175500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20231213 | 175400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20231213 | 175300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20231213 | 175200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20231213 | 175100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20231213 | 175000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20231213 | 174900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20231213 | 174800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20231213 | 174700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20231213 | 174600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20231213 | 174500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20231213 | 174400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20231213 | 174300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20231213 | 174200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20231213 | 174100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20231213 | 174000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20231213 | 173900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20231213 | 173800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20231213 | 173700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20231213 | 173600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20231213 | 173500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20231213 | 173400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20231213 | 173300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20231213 | 173200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20231213 | 173100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20231213 | 173000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20231213 | 172900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20231213 | 172800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20231213 | 172700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20231213 | 172600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 4763 |
| 93 | 20231213 | 172500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20231213 | 172400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20231213 | 172300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20231213 | 172200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20231213 | 172100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20231213 | 172000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20231213 | 171900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20231213 | 171800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20231213 | 171700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20231213 | 171600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20231213 | 171500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20231213 | 171400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20231213 | 171300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20231213 | 171200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20231213 | 171100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20231213 | 171000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20231213 | 170900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20231213 | 170800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20231213 | 170700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20231213 | 170600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20231213 | 170500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20231213 | 170400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20231213 | 170300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20231213 | 170200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20231213 | 170100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20231213 | 170000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20231213 | 165900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20231213 | 165800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20231213 | 165700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20231213 | 165600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 4763 |
| 123 | 20231213 | 165500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20231213 | 165400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20231213 | 165300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20231213 | 165200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20231213 | 165100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20231213 | 165000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20231213 | 164900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20231213 | 164800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20231213 | 164700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20231213 | 164600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20231213 | 164500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20231213 | 164400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20231213 | 164300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20231213 | 164200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20231213 | 164100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20231213 | 164000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20231213 | 163900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20231213 | 163800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20231213 | 163700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20231213 | 163600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20231213 | 163500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20231213 | 163400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20231213 | 163300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20231213 | 163200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20231213 | 163100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20231213 | 163000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20231213 | 162900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20231213 | 162800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20231213 | 162700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20231213 | 162600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 4763 |
| 153 | 20231213 | 162500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20231213 | 162400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20231213 | 162300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20231213 | 162200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20231213 | 162100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20231213 | 162000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20231213 | 161900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20231213 | 161800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20231213 | 161700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20231213 | 161600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20231213 | 161500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20231213 | 161400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20231213 | 161300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20231213 | 161200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20231213 | 161100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20231213 | 161000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20231213 | 160900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20231213 | 160800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20231213 | 160700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20231213 | 160600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20231213 | 160500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20231213 | 160400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20231213 | 160300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20231213 | 160200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20231213 | 160100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20231213 | 160000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20231213 | 155900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20231213 | 155800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20231213 | 155700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20231213 | 155600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 4763 |
| 183 | 20231213 | 155500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20231213 | 155400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20231213 | 155300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20231213 | 155200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20231213 | 155100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20231213 | 155000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20231213 | 154900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20231213 | 154800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20231213 | 154700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20231213 | 154600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20231213 | 154500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20231213 | 154400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20231213 | 154300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20231213 | 154200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20231213 | 154100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20231213 | 154000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20231213 | 153900 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20231213 | 153800 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20231213 | 153700 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20231213 | 153600 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20231213 | 153500 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20231213 | 153400 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 205 | 20231213 | 153300 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 206 | 20231213 | 153200 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20231213 | 153100 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20231213 | 153000 | 2427286895 | 4645 | 4645 | 4645 | 4645 | 4763 |
| 209 | 20231213 | 152900 | 2405162760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 210 | 20231213 | 152800 | 2405162760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 211 | 20231213 | 152700 | 2405162760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 212 | 20231213 | 152600 | 2405162760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 213 | 20231213 | 152500 | 2405162760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 214 | 20231213 | 152400 | 2405162760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 215 | 20231213 | 152300 | 2405162760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 216 | 20231213 | 152200 | 2405162760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 217 | 20231213 | 152100 | 2405162760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 218 | 20231213 | 152000 | 2405162760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 219 | 20231213 | 151900 | 2405162760 | 4630 | 4635 | 4635 | 4620 | 834 |
| 220 | 20231213 | 151800 | 2401300035 | 4635 | 4635 | 4635 | 4630 | 385 |
| 221 | 20231213 | 151700 | 2399516285 | 4630 | 4630 | 4630 | 4630 | 50 |
| 222 | 20231213 | 151600 | 2399284785 | 4625 | 4620 | 4625 | 4610 | 2581 |
| 223 | 20231213 | 151500 | 2387368980 | 4630 | 4625 | 4650 | 4620 | 2074 |
| 224 | 20231213 | 151400 | 2377770840 | 4625 | 4630 | 4630 | 4625 | 789 |
| 225 | 20231213 | 151300 | 2374121485 | 4630 | 4630 | 4645 | 4630 | 181 |
| 226 | 20231213 | 151200 | 2373281955 | 4630 | 4645 | 4645 | 4630 | 1141 |
| 227 | 20231213 | 151100 | 2367998060 | 4635 | 4635 | 4635 | 4635 | 10 |
| 228 | 20231213 | 151000 | 2367951710 | 4660 | 4640 | 4660 | 4640 | 162 |
| 229 | 20231213 | 150900 | 2367196810 | 4630 | 4645 | 4645 | 4630 | 730 |
| 230 | 20231213 | 150800 | 2363813205 | 4635 | 4660 | 4660 | 4635 | 1027 |
| 231 | 20231213 | 150700 | 2359053015 | 4660 | 4640 | 4660 | 4635 | 2177 |
| 232 | 20231213 | 150600 | 2348951190 | 4640 | 4650 | 4650 | 4640 | 465 |
| 233 | 20231213 | 150500 | 2346792980 | 4640 | 4655 | 4655 | 4640 | 1359 |
| 234 | 20231213 | 150400 | 2340474100 | 4655 | 4660 | 4660 | 4650 | 446 |
| 235 | 20231213 | 150300 | 2338399245 | 4655 | 4655 | 4655 | 4655 | 947 |
| 236 | 20231213 | 150200 | 2333990960 | 4655 | 4650 | 4655 | 4650 | 784 |
| 237 | 20231213 | 150100 | 2330341940 | 4650 | 4650 | 4650 | 4650 | 616 |
| 238 | 20231213 | 150000 | 2327477540 | 4650 | 4650 | 4650 | 4640 | 1908 |
| 239 | 20231213 | 145900 | 2318616275 | 4645 | 4655 | 4655 | 4645 | 863 |
| 240 | 20231213 | 145800 | 2314607340 | 4645 | 4650 | 4655 | 4645 | 1161 |
| 241 | 20231213 | 145700 | 2309212360 | 4650 | 4640 | 4650 | 4640 | 1151 |
| 242 | 20231213 | 145600 | 2303866095 | 4645 | 4640 | 4645 | 4640 | 232 |
| 243 | 20231213 | 145500 | 2302789365 | 4645 | 4645 | 4650 | 4645 | 770 |
| 244 | 20231213 | 145400 | 2299212610 | 4650 | 4650 | 4650 | 4645 | 460 |
| 245 | 20231213 | 145300 | 2297074610 | 4650 | 4655 | 4655 | 4645 | 178 |
| 246 | 20231213 | 145200 | 2296247650 | 4655 | 4650 | 4655 | 4650 | 773 |
| 247 | 20231213 | 145100 | 2292653170 | 4655 | 4655 | 4655 | 4655 | 1222 |
| 248 | 20231213 | 145000 | 2286964760 | 4655 | 4660 | 4660 | 4650 | 1484 |
| 249 | 20231213 | 144900 | 2280057435 | 4665 | 4675 | 4680 | 4665 | 1225 |
| 250 | 20231213 | 144800 | 2274335950 | 4675 | 4675 | 4680 | 4670 | 297 |
| 251 | 20231213 | 144700 | 2272947875 | 4675 | 4675 | 4680 | 4675 | 546 |
| 252 | 20231213 | 144600 | 2270393545 | 4675 | 4675 | 4680 | 4675 | 1066 |
| 253 | 20231213 | 144500 | 2265409990 | 4670 | 4655 | 4670 | 4650 | 4132 |
| 254 | 20231213 | 144400 | 2246148470 | 4655 | 4640 | 4655 | 4640 | 3121 |
| 255 | 20231213 | 144300 | 2231640390 | 4640 | 4640 | 4655 | 4640 | 3545 |
| 256 | 20231213 | 144200 | 2215165540 | 4635 | 4630 | 4635 | 4630 | 585 |
| 257 | 20231213 | 144100 | 2212455745 | 4630 | 4630 | 4630 | 4625 | 334 |
| 258 | 20231213 | 144000 | 2210909375 | 4630 | 4630 | 4635 | 4630 | 823 |
| 259 | 20231213 | 143900 | 2207098860 | 4635 | 4640 | 4640 | 4630 | 1004 |
| 260 | 20231213 | 143800 | 2202443340 | 4640 | 4640 | 4640 | 4635 | 165 |
| 261 | 20231213 | 143700 | 2201678395 | 4635 | 4635 | 4635 | 4630 | 113 |
| 262 | 20231213 | 143600 | 2201154695 | 4630 | 4630 | 4630 | 4625 | 300 |
| 263 | 20231213 | 143500 | 2199766695 | 4630 | 4635 | 4635 | 4630 | 31 |
| 264 | 20231213 | 143400 | 2199623015 | 4635 | 4635 | 4635 | 4635 | 0 |
| 265 | 20231213 | 143300 | 2199623015 | 4635 | 4630 | 4640 | 4625 | 2900 |
| 266 | 20231213 | 143200 | 2186185030 | 4630 | 4630 | 4630 | 4630 | 2 |
| 267 | 20231213 | 143100 | 2186175770 | 4635 | 4635 | 4635 | 4625 | 45 |
| 268 | 20231213 | 143000 | 2185967225 | 4635 | 4635 | 4635 | 4635 | 110 |
| 269 | 20231213 | 142900 | 2185457375 | 4635 | 4630 | 4635 | 4630 | 812 |
| 270 | 20231213 | 142800 | 2181696810 | 4630 | 4620 | 4630 | 4620 | 2889 |
| 271 | 20231213 | 142700 | 2168337370 | 4620 | 4620 | 4625 | 4615 | 1273 |
| 272 | 20231213 | 142600 | 2162456155 | 4610 | 4620 | 4620 | 4610 | 60 |
| 273 | 20231213 | 142500 | 2162179350 | 4610 | 4620 | 4620 | 4610 | 121 |
| 274 | 20231213 | 142400 | 2161621530 | 4610 | 4620 | 4620 | 4610 | 1204 |
| 275 | 20231213 | 142300 | 2156068445 | 4615 | 4620 | 4620 | 4615 | 202 |
| 276 | 20231213 | 142200 | 2155136205 | 4620 | 4620 | 4620 | 4620 | 797 |
| 277 | 20231213 | 142100 | 2151454065 | 4625 | 4625 | 4625 | 4625 | 2 |
| 278 | 20231213 | 142000 | 2151444815 | 4620 | 4625 | 4625 | 4620 | 1866 |
| 279 | 20231213 | 141900 | 2142823735 | 4620 | 4620 | 4620 | 4620 | 492 |
| 280 | 20231213 | 141800 | 2140550695 | 4620 | 4620 | 4620 | 4620 | 97 |
| 281 | 20231213 | 141700 | 2140102555 | 4620 | 4620 | 4620 | 4620 | 153 |
| 282 | 20231213 | 141600 | 2139395695 | 4620 | 4620 | 4620 | 4615 | 935 |
| 283 | 20231213 | 141500 | 2135080495 | 4615 | 4615 | 4615 | 4615 | 0 |
| 284 | 20231213 | 141400 | 2135080495 | 4615 | 4615 | 4615 | 4615 | 0 |
| 285 | 20231213 | 141300 | 2135080495 | 4615 | 4615 | 4615 | 4615 | 9 |
| 286 | 20231213 | 141200 | 2135038960 | 4615 | 4605 | 4615 | 4605 | 2305 |
| 287 | 20231213 | 141100 | 2124413830 | 4605 | 4605 | 4605 | 4600 | 314 |
| 288 | 20231213 | 141000 | 2122969360 | 4605 | 4605 | 4605 | 4605 | 12 |
| 289 | 20231213 | 140900 | 2122914100 | 4605 | 4610 | 4610 | 4605 | 76 |
| 290 | 20231213 | 140800 | 2122564070 | 4610 | 4610 | 4610 | 4605 | 51 |
| 291 | 20231213 | 140700 | 2122328965 | 4610 | 4610 | 4610 | 4610 | 1 |
| 292 | 20231213 | 140600 | 2122324355 | 4605 | 4605 | 4605 | 4605 | 1474 |
| 293 | 20231213 | 140500 | 2115536585 | 4605 | 4610 | 4610 | 4605 | 31 |
| 294 | 20231213 | 140400 | 2115393680 | 4610 | 4610 | 4610 | 4610 | 11 |
| 295 | 20231213 | 140300 | 2115342970 | 4605 | 4605 | 4605 | 4605 | 0 |
| 296 | 20231213 | 140200 | 2115342970 | 4605 | 4620 | 4620 | 4605 | 654 |
| 297 | 20231213 | 140100 | 2112328125 | 4610 | 4610 | 4620 | 4610 | 504 |
| 298 | 20231213 | 140000 | 2110002680 | 4610 | 4610 | 4610 | 4610 | 0 |
| 299 | 20231213 | 135900 | 2110002680 | 4610 | 4615 | 4620 | 4610 | 780 |
| 300 | 20231213 | 135800 | 2106404530 | 4620 | 4610 | 4620 | 4610 | 425 |
| 301 | 20231213 | 135700 | 2104445240 | 4620 | 4620 | 4620 | 4620 | 1297 |
| 302 | 20231213 | 135600 | 2098453100 | 4620 | 4620 | 4620 | 4610 | 138 |
| 303 | 20231213 | 135500 | 2097816540 | 4625 | 4605 | 4625 | 4605 | 3 |
| 304 | 20231213 | 135400 | 2097802685 | 4620 | 4615 | 4620 | 4605 | 2033 |
| 305 | 20231213 | 135300 | 2088424805 | 4620 | 4620 | 4620 | 4620 | 541 |
| 306 | 20231213 | 135200 | 2085925385 | 4620 | 4620 | 4620 | 4620 | 100 |
| 307 | 20231213 | 135100 | 2085463385 | 4620 | 4615 | 4620 | 4605 | 1516 |
| 308 | 20231213 | 135000 | 2078475040 | 4610 | 4615 | 4615 | 4610 | 200 |
| 309 | 20231213 | 134900 | 2077552140 | 4615 | 4615 | 4615 | 4615 | 5 |
| 310 | 20231213 | 134800 | 2077529065 | 4615 | 4620 | 4625 | 4615 | 305 |
| 311 | 20231213 | 134700 | 2076121460 | 4620 | 4620 | 4620 | 4615 | 131 |
| 312 | 20231213 | 134600 | 2075516380 | 4620 | 4625 | 4625 | 4620 | 866 |
| 313 | 20231213 | 134500 | 2071514705 | 4620 | 4625 | 4625 | 4620 | 25 |
| 314 | 20231213 | 134400 | 2071399150 | 4625 | 4620 | 4625 | 4620 | 264 |
| 315 | 20231213 | 134300 | 2070178690 | 4620 | 4620 | 4620 | 4620 | 51 |
| 316 | 20231213 | 134200 | 2069943070 | 4620 | 4620 | 4620 | 4620 | 11 |
| 317 | 20231213 | 134100 | 2069892250 | 4625 | 4630 | 4630 | 4605 | 142 |
| 318 | 20231213 | 134000 | 2069235015 | 4630 | 4630 | 4630 | 4630 | 20 |
| 319 | 20231213 | 133900 | 2069142415 | 4630 | 4605 | 4630 | 4605 | 951 |
| 320 | 20231213 | 133800 | 2064748390 | 4605 | 4605 | 4610 | 4605 | 24 |
| 321 | 20231213 | 133700 | 2064637850 | 4610 | 4610 | 4610 | 4610 | 266 |
| 322 | 20231213 | 133600 | 2063411590 | 4610 | 4610 | 4610 | 4610 | 10 |
| 323 | 20231213 | 133500 | 2063365490 | 4610 | 4610 | 4610 | 4610 | 131 |
| 324 | 20231213 | 133400 | 2062761580 | 4615 | 4615 | 4615 | 4615 | 0 |
| 325 | 20231213 | 133300 | 2062761580 | 4615 | 4615 | 4615 | 4615 | 1 |
| 326 | 20231213 | 133200 | 2062756965 | 4610 | 4615 | 4615 | 4610 | 1116 |
| 327 | 20231213 | 133100 | 2057606740 | 4620 | 4635 | 4635 | 4620 | 262 |
| 328 | 20231213 | 133000 | 2056395730 | 4635 | 4635 | 4635 | 4635 | 0 |
| 329 | 20231213 | 132900 | 2056395730 | 4635 | 4620 | 4635 | 4620 | 3000 |
| 330 | 20231213 | 132800 | 2042510465 | 4620 | 4620 | 4620 | 4620 | 10 |
| 331 | 20231213 | 132700 | 2042464265 | 4620 | 4615 | 4620 | 4615 | 133 |
| 332 | 20231213 | 132600 | 2041850465 | 4620 | 4620 | 4620 | 4620 | 301 |
| 333 | 20231213 | 132500 | 2040459845 | 4620 | 4620 | 4620 | 4620 | 0 |
| 334 | 20231213 | 132400 | 2040459845 | 4620 | 4615 | 4620 | 4615 | 588 |
| 335 | 20231213 | 132300 | 2037745900 | 4615 | 4615 | 4615 | 4615 | 150 |
| 336 | 20231213 | 132200 | 2037053650 | 4615 | 4615 | 4615 | 4615 | 151 |
| 337 | 20231213 | 132100 | 2036356785 | 4615 | 4610 | 4615 | 4600 | 237 |
| 338 | 20231213 | 132000 | 2035263945 | 4605 | 4600 | 4605 | 4600 | 952 |
| 339 | 20231213 | 131900 | 2030883650 | 4600 | 4605 | 4605 | 4600 | 150 |
| 340 | 20231213 | 131800 | 2030193645 | 4600 | 4600 | 4600 | 4600 | 1 |
| 341 | 20231213 | 131700 | 2030189045 | 4605 | 4605 | 4605 | 4605 | 480 |
| 342 | 20231213 | 131600 | 2027978645 | 4605 | 4610 | 4610 | 4605 | 118 |
| 343 | 20231213 | 131500 | 2027434690 | 4610 | 4610 | 4610 | 4605 | 112 |
| 344 | 20231213 | 131400 | 2026918375 | 4605 | 4605 | 4605 | 4605 | 170 |
| 345 | 20231213 | 131300 | 2026135525 | 4605 | 4610 | 4610 | 4605 | 333 |
| 346 | 20231213 | 131200 | 2024601345 | 4610 | 4610 | 4610 | 4610 | 0 |
| 347 | 20231213 | 131100 | 2024601345 | 4610 | 4610 | 4610 | 4610 | 101 |
| 348 | 20231213 | 131000 | 2024135735 | 4600 | 4605 | 4605 | 4600 | 632 |
| 349 | 20231213 | 130900 | 2021228375 | 4610 | 4610 | 4610 | 4610 | 53 |
| 350 | 20231213 | 130800 | 2020984045 | 4600 | 4600 | 4610 | 4600 | 979 |
| 351 | 20231213 | 130700 | 2016480630 | 4600 | 4600 | 4605 | 4600 | 7132 |
| 352 | 20231213 | 130600 | 1983673120 | 4600 | 4605 | 4605 | 4600 | 407 |
| 353 | 20231213 | 130500 | 1981800340 | 4600 | 4610 | 4610 | 4600 | 2479 |
| 354 | 20231213 | 130400 | 1970388300 | 4610 | 4610 | 4610 | 4610 | 21 |
| 355 | 20231213 | 130300 | 1970291490 | 4610 | 4610 | 4610 | 4610 | 0 |
| 356 | 20231213 | 130200 | 1970291490 | 4610 | 4610 | 4610 | 4610 | 307 |
| 357 | 20231213 | 130100 | 1968876220 | 4610 | 4610 | 4610 | 4610 | 406 |
| 358 | 20231213 | 130000 | 1967004560 | 4610 | 4610 | 4610 | 4610 | 60 |
| 359 | 20231213 | 125900 | 1966727960 | 4610 | 4610 | 4610 | 4610 | 117 |
| 360 | 20231213 | 125800 | 1966188590 | 4610 | 4610 | 4610 | 4605 | 167 |
| 361 | 20231213 | 125700 | 1965418805 | 4600 | 4600 | 4600 | 4600 | 1005 |
| 362 | 20231213 | 125600 | 1960795805 | 4600 | 4610 | 4610 | 4600 | 2136 |
| 363 | 20231213 | 125500 | 1950960355 | 4610 | 4610 | 4610 | 4610 | 0 |
| 364 | 20231213 | 125400 | 1950960355 | 4610 | 4610 | 4610 | 4610 | 215 |
| 365 | 20231213 | 125300 | 1949969205 | 4610 | 4610 | 4610 | 4610 | 0 |
| 366 | 20231213 | 125200 | 1949969205 | 4610 | 4610 | 4610 | 4605 | 634 |
| 367 | 20231213 | 125100 | 1947048960 | 4605 | 4610 | 4610 | 4605 | 150 |
| 368 | 20231213 | 125000 | 1946357910 | 4610 | 4620 | 4620 | 4610 | 204 |
| 369 | 20231213 | 124900 | 1945417440 | 4620 | 4620 | 4620 | 4620 | 43 |
| 370 | 20231213 | 124800 | 1945218780 | 4620 | 4620 | 4620 | 4620 | 366 |
| 371 | 20231213 | 124700 | 1943527860 | 4620 | 4610 | 4620 | 4610 | 162 |
| 372 | 20231213 | 124600 | 1942780925 | 4610 | 4610 | 4610 | 4610 | 112 |
| 373 | 20231213 | 124500 | 1942264605 | 4610 | 4610 | 4610 | 4610 | 403 |
| 374 | 20231213 | 124400 | 1940406775 | 4610 | 4610 | 4610 | 4610 | 280 |
| 375 | 20231213 | 124300 | 1939115975 | 4610 | 4610 | 4610 | 4610 | 0 |
| 376 | 20231213 | 124200 | 1939115975 | 4610 | 4610 | 4610 | 4610 | 54 |
| 377 | 20231213 | 124100 | 1938867035 | 4605 | 4610 | 4610 | 4605 | 261 |
| 378 | 20231213 | 124000 | 1937665120 | 4605 | 4605 | 4605 | 4605 | 0 |
| 379 | 20231213 | 123900 | 1937665120 | 4605 | 4615 | 4620 | 4605 | 1249 |
| 380 | 20231213 | 123800 | 1931908380 | 4615 | 4615 | 4615 | 4610 | 355 |
| 381 | 20231213 | 123700 | 1930271055 | 4615 | 4615 | 4615 | 4615 | 62 |
| 382 | 20231213 | 123600 | 1929984925 | 4615 | 4615 | 4615 | 4615 | 278 |
| 383 | 20231213 | 123500 | 1928701955 | 4615 | 4610 | 4615 | 4610 | 31 |
| 384 | 20231213 | 123400 | 1928558895 | 4610 | 4610 | 4610 | 4610 | 20 |
| 385 | 20231213 | 123300 | 1928466695 | 4615 | 4615 | 4615 | 4615 | 110 |
| 386 | 20231213 | 123200 | 1927959045 | 4615 | 4610 | 4615 | 4610 | 737 |
| 387 | 20231213 | 123100 | 1924560670 | 4610 | 4605 | 4610 | 4605 | 21 |
| 388 | 20231213 | 123000 | 1924463865 | 4610 | 4610 | 4610 | 4610 | 120 |
| 389 | 20231213 | 122900 | 1923910665 | 4610 | 4610 | 4610 | 4610 | 301 |
| 390 | 20231213 | 122800 | 1922523055 | 4610 | 4610 | 4610 | 4610 | 711 |
| 391 | 20231213 | 122700 | 1919245345 | 4605 | 4610 | 4610 | 4605 | 651 |
| 392 | 20231213 | 122600 | 1916246390 | 4605 | 4605 | 4610 | 4605 | 458 |
| 393 | 20231213 | 122500 | 1914136065 | 4610 | 4610 | 4610 | 4610 | 1 |
| 394 | 20231213 | 122400 | 1914131455 | 4610 | 4610 | 4610 | 4605 | 522 |
| 395 | 20231213 | 122300 | 1911725065 | 4610 | 4610 | 4610 | 4610 | 237 |
| 396 | 20231213 | 122200 | 1910632495 | 4610 | 4610 | 4610 | 4610 | 0 |
| 397 | 20231213 | 122100 | 1910632495 | 4610 | 4610 | 4610 | 4610 | 41 |
| 398 | 20231213 | 122000 | 1910443485 | 4605 | 4610 | 4610 | 4605 | 31 |
| 399 | 20231213 | 121900 | 1910300580 | 4610 | 4610 | 4610 | 4610 | 10 |
| 400 | 20231213 | 121800 | 1910254480 | 4610 | 4610 | 4610 | 4610 | 30 |
| 401 | 20231213 | 121700 | 1910116180 | 4610 | 4610 | 4610 | 4610 | 131 |
| 402 | 20231213 | 121600 | 1909512270 | 4610 | 4610 | 4610 | 4610 | 0 |
| 403 | 20231213 | 121500 | 1909512270 | 4610 | 4610 | 4610 | 4610 | 58 |
| 404 | 20231213 | 121400 | 1909244890 | 4610 | 4605 | 4610 | 4600 | 214 |
| 405 | 20231213 | 121300 | 1908260205 | 4605 | 4605 | 4605 | 4605 | 199 |
| 406 | 20231213 | 121200 | 1907343810 | 4610 | 4605 | 4610 | 4605 | 301 |
| 407 | 20231213 | 121100 | 1905956205 | 4610 | 4605 | 4610 | 4605 | 60 |
| 408 | 20231213 | 121000 | 1905679705 | 4610 | 4605 | 4610 | 4605 | 536 |
| 409 | 20231213 | 120900 | 1903211275 | 4610 | 4610 | 4610 | 4610 | 20 |
| 410 | 20231213 | 120800 | 1903119075 | 4610 | 4610 | 4610 | 4610 | 0 |
| 411 | 20231213 | 120700 | 1903119075 | 4610 | 4610 | 4610 | 4600 | 1015 |
| 412 | 20231213 | 120600 | 1898447135 | 4610 | 4610 | 4610 | 4610 | 0 |
| 413 | 20231213 | 120500 | 1898447135 | 4610 | 4610 | 4610 | 4610 | 19 |
| 414 | 20231213 | 120400 | 1898359545 | 4605 | 4605 | 4605 | 4605 | 300 |
| 415 | 20231213 | 120300 | 1896978045 | 4610 | 4610 | 4610 | 4610 | 118 |
| 416 | 20231213 | 120200 | 1896434065 | 4610 | 4610 | 4615 | 4610 | 333 |
| 417 | 20231213 | 120100 | 1894898930 | 4615 | 4615 | 4615 | 4615 | 1 |
| 418 | 20231213 | 120000 | 1894894315 | 4610 | 4605 | 4610 | 4605 | 1454 |
| 419 | 20231213 | 115900 | 1888191575 | 4605 | 4605 | 4605 | 4605 | 51 |
| 420 | 20231213 | 115800 | 1887956720 | 4605 | 4605 | 4605 | 4605 | 24 |
| 421 | 20231213 | 115700 | 1887846200 | 4605 | 4605 | 4610 | 4600 | 629 |
| 422 | 20231213 | 115600 | 1884950765 | 4610 | 4610 | 4610 | 4600 | 102 |
| 423 | 20231213 | 115500 | 1884481545 | 4600 | 4600 | 4600 | 4600 | 1657 |
| 424 | 20231213 | 115400 | 1876859345 | 4610 | 4610 | 4610 | 4610 | 183 |
| 425 | 20231213 | 115300 | 1876015715 | 4605 | 4605 | 4605 | 4605 | 186 |
| 426 | 20231213 | 115200 | 1875159185 | 4600 | 4600 | 4605 | 4600 | 620 |
| 427 | 20231213 | 115100 | 1872306735 | 4600 | 4600 | 4600 | 4600 | 908 |
| 428 | 20231213 | 115000 | 1868129935 | 4595 | 4595 | 4595 | 4595 | 70 |
| 429 | 20231213 | 114900 | 1867808285 | 4600 | 4605 | 4605 | 4600 | 1714 |
| 430 | 20231213 | 114800 | 1859923825 | 4600 | 4605 | 4605 | 4600 | 947 |
| 431 | 20231213 | 114700 | 1855567465 | 4610 | 4620 | 4620 | 4610 | 22 |
| 432 | 20231213 | 114600 | 1855465945 | 4625 | 4625 | 4625 | 4625 | 0 |
| 433 | 20231213 | 114500 | 1855465945 | 4625 | 4625 | 4625 | 4625 | 0 |
| 434 | 20231213 | 114400 | 1855465945 | 4625 | 4605 | 4625 | 4600 | 4102 |
| 435 | 20231213 | 114300 | 1836553365 | 4605 | 4605 | 4605 | 4605 | 100 |
| 436 | 20231213 | 114200 | 1836092865 | 4610 | 4615 | 4615 | 4610 | 1482 |
| 437 | 20231213 | 114100 | 1829260775 | 4615 | 4620 | 4630 | 4610 | 386 |
| 438 | 20231213 | 114000 | 1827479610 | 4630 | 4630 | 4630 | 4630 | 23 |
| 439 | 20231213 | 113900 | 1827373120 | 4630 | 4630 | 4630 | 4630 | 1217 |
| 440 | 20231213 | 113800 | 1821738410 | 4625 | 4625 | 4630 | 4625 | 92 |
| 441 | 20231213 | 113700 | 1821312805 | 4620 | 4625 | 4625 | 4620 | 100 |
| 442 | 20231213 | 113600 | 1820850555 | 4625 | 4625 | 4625 | 4625 | 4 |
| 443 | 20231213 | 113500 | 1820832055 | 4620 | 4620 | 4620 | 4615 | 624 |
| 444 | 20231213 | 113400 | 1817949525 | 4620 | 4615 | 4620 | 4615 | 856 |
| 445 | 20231213 | 113300 | 1813998980 | 4615 | 4615 | 4620 | 4615 | 9662 |
| 446 | 20231213 | 113200 | 1769401810 | 4620 | 4620 | 4620 | 4620 | 10 |
| 447 | 20231213 | 113100 | 1769355610 | 4620 | 4620 | 4620 | 4620 | 0 |
| 448 | 20231213 | 113000 | 1769355610 | 4620 | 4620 | 4620 | 4620 | 20 |
| 449 | 20231213 | 112900 | 1769263210 | 4620 | 4620 | 4620 | 4620 | 321 |
| 450 | 20231213 | 112800 | 1767780190 | 4615 | 4620 | 4620 | 4615 | 261 |
| 451 | 20231213 | 112700 | 1766575120 | 4620 | 4615 | 4620 | 4615 | 48 |
| 452 | 20231213 | 112600 | 1766353545 | 4620 | 4620 | 4620 | 4615 | 3263 |
| 453 | 20231213 | 112500 | 1751294725 | 4620 | 4615 | 4620 | 4615 | 1016 |
| 454 | 20231213 | 112400 | 1746605385 | 4615 | 4620 | 4620 | 4615 | 3876 |
| 455 | 20231213 | 112300 | 1728713725 | 4620 | 4620 | 4620 | 4620 | 100 |
| 456 | 20231213 | 112200 | 1728251725 | 4620 | 4625 | 4625 | 4620 | 520 |
| 457 | 20231213 | 112100 | 1725849095 | 4630 | 4630 | 4630 | 4630 | 3 |
| 458 | 20231213 | 112000 | 1725835205 | 4630 | 4635 | 4635 | 4630 | 730 |
| 459 | 20231213 | 111900 | 1722452805 | 4630 | 4630 | 4630 | 4630 | 497 |
| 460 | 20231213 | 111800 | 1720151695 | 4630 | 4640 | 4640 | 4630 | 150 |
| 461 | 20231213 | 111700 | 1719456610 | 4635 | 4635 | 4635 | 4630 | 218 |
| 462 | 20231213 | 111600 | 1718446430 | 4635 | 4630 | 4635 | 4630 | 121 |
| 463 | 20231213 | 111500 | 1717886195 | 4635 | 4635 | 4635 | 4635 | 902 |
| 464 | 20231213 | 111400 | 1713705425 | 4630 | 4635 | 4635 | 4630 | 500 |
| 465 | 20231213 | 111300 | 1711388925 | 4630 | 4630 | 4630 | 4630 | 814 |
| 466 | 20231213 | 111200 | 1707620105 | 4620 | 4620 | 4625 | 4620 | 151 |
| 467 | 20231213 | 111100 | 1706922480 | 4620 | 4625 | 4625 | 4620 | 3000 |
| 468 | 20231213 | 111000 | 1693061550 | 4625 | 4630 | 4630 | 4625 | 330 |
| 469 | 20231213 | 110900 | 1691535150 | 4630 | 4625 | 4630 | 4625 | 319 |
| 470 | 20231213 | 110800 | 1690059635 | 4625 | 4625 | 4625 | 4625 | 203 |
| 471 | 20231213 | 110700 | 1689120760 | 4635 | 4635 | 4635 | 4635 | 0 |
| 472 | 20231213 | 110600 | 1689120760 | 4635 | 4630 | 4635 | 4630 | 62 |
| 473 | 20231213 | 110500 | 1688833690 | 4635 | 4635 | 4635 | 4635 | 20 |
| 474 | 20231213 | 110400 | 1688740990 | 4635 | 4635 | 4635 | 4635 | 5 |
| 475 | 20231213 | 110300 | 1688717815 | 4635 | 4635 | 4635 | 4635 | 201 |
| 476 | 20231213 | 110200 | 1687786180 | 4635 | 4630 | 4635 | 4630 | 596 |
| 477 | 20231213 | 110100 | 1685024805 | 4630 | 4630 | 4630 | 4630 | 5 |
| 478 | 20231213 | 110000 | 1685001655 | 4620 | 4620 | 4620 | 4620 | 86 |
| 479 | 20231213 | 105900 | 1684604335 | 4630 | 4620 | 4630 | 4615 | 275 |
| 480 | 20231213 | 105800 | 1683333865 | 4620 | 4620 | 4620 | 4620 | 10 |
| 481 | 20231213 | 105700 | 1683287665 | 4615 | 4615 | 4615 | 4615 | 5 |
| 482 | 20231213 | 105600 | 1683264590 | 4615 | 4620 | 4620 | 4615 | 1760 |
| 483 | 20231213 | 105500 | 1675141890 | 4615 | 4620 | 4620 | 4615 | 609 |
| 484 | 20231213 | 105400 | 1672328530 | 4620 | 4620 | 4625 | 4620 | 185 |
| 485 | 20231213 | 105300 | 1671473705 | 4620 | 4620 | 4620 | 4620 | 303 |
| 486 | 20231213 | 105200 | 1670073845 | 4630 | 4630 | 4630 | 4620 | 395 |
| 487 | 20231213 | 105100 | 1668245295 | 4630 | 4630 | 4630 | 4630 | 181 |
| 488 | 20231213 | 105000 | 1667407265 | 4630 | 4635 | 4635 | 4630 | 1081 |
| 489 | 20231213 | 104900 | 1662396835 | 4635 | 4625 | 4635 | 4625 | 1016 |
| 490 | 20231213 | 104800 | 1657695340 | 4625 | 4615 | 4625 | 4615 | 12210 |
| 491 | 20231213 | 104700 | 1601285960 | 4615 | 4615 | 4615 | 4615 | 241 |
| 492 | 20231213 | 104600 | 1600173745 | 4615 | 4615 | 4615 | 4610 | 441 |
| 493 | 20231213 | 104500 | 1598139035 | 4610 | 4610 | 4610 | 4610 | 0 |
| 494 | 20231213 | 104400 | 1598139035 | 4610 | 4620 | 4620 | 4610 | 31 |
| 495 | 20231213 | 104300 | 1597995825 | 4620 | 4620 | 4620 | 4610 | 229 |
| 496 | 20231213 | 104200 | 1596937855 | 4610 | 4625 | 4625 | 4610 | 166 |
| 497 | 20231213 | 104100 | 1596170840 | 4620 | 4605 | 4620 | 4600 | 644 |
| 498 | 20231213 | 104000 | 1593208220 | 4600 | 4605 | 4610 | 4600 | 1540 |
| 499 | 20231213 | 103900 | 1586114795 | 4610 | 4610 | 4610 | 4605 | 1669 |
| 500 | 20231213 | 103800 | 1578426245 | 4610 | 4610 | 4615 | 4610 | 711 |
| 501 | 20231213 | 103700 | 1575148510 | 4610 | 4615 | 4615 | 4610 | 61 |
| 502 | 20231213 | 103600 | 1574867245 | 4610 | 4610 | 4610 | 4610 | 457 |
| 503 | 20231213 | 103500 | 1572760475 | 4615 | 4615 | 4615 | 4585 | 6587 |
| 504 | 20231213 | 103400 | 1542455625 | 4615 | 4625 | 4625 | 4615 | 200 |
| 505 | 20231213 | 103300 | 1541531645 | 4620 | 4640 | 4640 | 4620 | 1373 |
| 506 | 20231213 | 103200 | 1535165805 | 4640 | 4620 | 4640 | 4620 | 1357 |
| 507 | 20231213 | 103100 | 1528872790 | 4620 | 4605 | 4635 | 4600 | 2007 |
| 508 | 20231213 | 103000 | 1519591260 | 4630 | 4595 | 4630 | 4595 | 1846 |
| 509 | 20231213 | 102900 | 1511063700 | 4600 | 4600 | 4600 | 4595 | 2082 |
| 510 | 20231213 | 102800 | 1501486505 | 4595 | 4595 | 4595 | 4595 | 196 |
| 511 | 20231213 | 102700 | 1500585885 | 4600 | 4600 | 4600 | 4600 | 7 |
| 512 | 20231213 | 102600 | 1500553685 | 4600 | 4590 | 4600 | 4590 | 270 |
| 513 | 20231213 | 102500 | 1499313245 | 4595 | 4590 | 4595 | 4590 | 388 |
| 514 | 20231213 | 102400 | 1497530535 | 4590 | 4595 | 4595 | 4590 | 672 |
| 515 | 20231213 | 102300 | 1494445055 | 4590 | 4595 | 4595 | 4590 | 367 |
| 516 | 20231213 | 102200 | 1492758695 | 4590 | 4595 | 4595 | 4590 | 2358 |
| 517 | 20231213 | 102100 | 1481932320 | 4595 | 4610 | 4610 | 4595 | 301 |
| 518 | 20231213 | 102000 | 1480547645 | 4610 | 4610 | 4610 | 4605 | 1025 |
| 519 | 20231213 | 101900 | 1475822420 | 4600 | 4605 | 4605 | 4600 | 249 |
| 520 | 20231213 | 101800 | 1474676320 | 4600 | 4605 | 4610 | 4600 | 1524 |
| 521 | 20231213 | 101700 | 1467657385 | 4605 | 4600 | 4605 | 4600 | 809 |
| 522 | 20231213 | 101600 | 1463935510 | 4600 | 4585 | 4600 | 4585 | 1510 |
| 523 | 20231213 | 101500 | 1456995350 | 4585 | 4585 | 4585 | 4585 | 0 |
| 524 | 20231213 | 101400 | 1456995350 | 4585 | 4595 | 4595 | 4585 | 149 |
| 525 | 20231213 | 101300 | 1456311285 | 4595 | 4585 | 4595 | 4585 | 848 |
| 526 | 20231213 | 101200 | 1452422200 | 4585 | 4585 | 4590 | 4585 | 1383 |
| 527 | 20231213 | 101100 | 1446081100 | 4585 | 4585 | 4585 | 4585 | 1277 |
| 528 | 20231213 | 101000 | 1440226055 | 4580 | 4585 | 4585 | 4580 | 388 |
| 529 | 20231213 | 100900 | 1438447525 | 4585 | 4590 | 4590 | 4585 | 134 |
| 530 | 20231213 | 100800 | 1437833075 | 4590 | 4590 | 4595 | 4590 | 311 |
| 531 | 20231213 | 100700 | 1436405495 | 4590 | 4585 | 4590 | 4585 | 350 |
| 532 | 20231213 | 100600 | 1434799010 | 4585 | 4575 | 4585 | 4570 | 2785 |
| 533 | 20231213 | 100500 | 1422063775 | 4580 | 4585 | 4585 | 4580 | 301 |
| 534 | 20231213 | 100400 | 1420685190 | 4580 | 4580 | 4580 | 4580 | 767 |
| 535 | 20231213 | 100300 | 1417172330 | 4575 | 4600 | 4600 | 4570 | 8293 |
| 536 | 20231213 | 100200 | 1379206095 | 4600 | 4590 | 4600 | 4585 | 1121 |
| 537 | 20231213 | 100100 | 1374065530 | 4585 | 4585 | 4590 | 4585 | 390 |
| 538 | 20231213 | 100000 | 1372277360 | 4585 | 4585 | 4600 | 4585 | 1384 |
| 539 | 20231213 | 095900 | 1365920360 | 4585 | 4600 | 4600 | 4585 | 2379 |
| 540 | 20231213 | 095800 | 1354992685 | 4610 | 4605 | 4610 | 4600 | 3001 |
| 541 | 20231213 | 095700 | 1341187365 | 4610 | 4610 | 4610 | 4610 | 844 |
| 542 | 20231213 | 095600 | 1337296525 | 4605 | 4610 | 4610 | 4605 | 378 |
| 543 | 20231213 | 095500 | 1335553985 | 4610 | 4610 | 4610 | 4610 | 332 |
| 544 | 20231213 | 095400 | 1334023465 | 4610 | 4595 | 4610 | 4590 | 2104 |
| 545 | 20231213 | 095300 | 1324355820 | 4595 | 4585 | 4595 | 4580 | 3747 |
| 546 | 20231213 | 095200 | 1307163865 | 4585 | 4590 | 4590 | 4580 | 121 |
| 547 | 20231213 | 095100 | 1306609555 | 4580 | 4590 | 4590 | 4580 | 5659 |
| 548 | 20231213 | 095000 | 1280683005 | 4590 | 4580 | 4590 | 4580 | 1860 |
| 549 | 20231213 | 094900 | 1272162410 | 4580 | 4595 | 4595 | 4580 | 11316 |
| 550 | 20231213 | 094800 | 1220251170 | 4600 | 4610 | 4610 | 4600 | 3636 |
| 551 | 20231213 | 094700 | 1203519745 | 4610 | 4605 | 4610 | 4605 | 118 |
| 552 | 20231213 | 094600 | 1202976350 | 4600 | 4610 | 4610 | 4600 | 72 |
| 553 | 20231213 | 094500 | 1202645140 | 4600 | 4615 | 4615 | 4600 | 516 |
| 554 | 20231213 | 094400 | 1200271515 | 4600 | 4600 | 4605 | 4595 | 4514 |
| 555 | 20231213 | 094300 | 1179518100 | 4600 | 4605 | 4605 | 4595 | 1922 |
| 556 | 20231213 | 094200 | 1170673300 | 4605 | 4605 | 4615 | 4605 | 101 |
| 557 | 20231213 | 094100 | 1170207975 | 4600 | 4600 | 4610 | 4600 | 197 |
| 558 | 20231213 | 094000 | 1169301405 | 4600 | 4610 | 4610 | 4600 | 181 |
| 559 | 20231213 | 093900 | 1168468505 | 4595 | 4600 | 4610 | 4595 | 2190 |
| 560 | 20231213 | 093800 | 1158396825 | 4600 | 4590 | 4600 | 4590 | 1343 |
| 561 | 20231213 | 093700 | 1152230615 | 4590 | 4610 | 4610 | 4590 | 2333 |
| 562 | 20231213 | 093600 | 1141508520 | 4600 | 4610 | 4610 | 4600 | 5687 |
| 563 | 20231213 | 093500 | 1115325315 | 4610 | 4610 | 4620 | 4605 | 567 |
| 564 | 20231213 | 093400 | 1112711895 | 4610 | 4605 | 4610 | 4605 | 148 |
| 565 | 20231213 | 093300 | 1112030270 | 4605 | 4595 | 4605 | 4595 | 2947 |
| 566 | 20231213 | 093200 | 1098464695 | 4595 | 4610 | 4620 | 4595 | 3180 |
| 567 | 20231213 | 093100 | 1083829035 | 4605 | 4595 | 4610 | 4595 | 1766 |
| 568 | 20231213 | 093000 | 1075698470 | 4590 | 4600 | 4600 | 4590 | 7734 |
| 569 | 20231213 | 092900 | 1040163995 | 4600 | 4600 | 4600 | 4600 | 345 |
| 570 | 20231213 | 092800 | 1038576995 | 4600 | 4600 | 4600 | 4600 | 920 |
| 571 | 20231213 | 092700 | 1034344995 | 4600 | 4600 | 4605 | 4595 | 5069 |
| 572 | 20231213 | 092600 | 1011043480 | 4605 | 4630 | 4630 | 4600 | 2788 |
| 573 | 20231213 | 092500 | 998178425 | 4630 | 4625 | 4630 | 4620 | 2486 |
| 574 | 20231213 | 092400 | 986671965 | 4630 | 4625 | 4630 | 4610 | 803 |
| 575 | 20231213 | 092300 | 982963650 | 4620 | 4610 | 4625 | 4590 | 11241 |
| 576 | 20231213 | 092200 | 931182455 | 4605 | 4615 | 4620 | 4595 | 4572 |
| 577 | 20231213 | 092100 | 910126940 | 4615 | 4615 | 4620 | 4595 | 6882 |
| 578 | 20231213 | 092000 | 878448200 | 4620 | 4605 | 4620 | 4600 | 4506 |
| 579 | 20231213 | 091900 | 857682745 | 4605 | 4615 | 4625 | 4605 | 2373 |
| 580 | 20231213 | 091800 | 846730825 | 4615 | 4620 | 4620 | 4600 | 14782 |
| 581 | 20231213 | 091700 | 778649335 | 4625 | 4610 | 4625 | 4605 | 7585 |
| 582 | 20231213 | 091600 | 743680520 | 4615 | 4620 | 4625 | 4610 | 5766 |
| 583 | 20231213 | 091500 | 717067830 | 4620 | 4625 | 4630 | 4615 | 8848 |
| 584 | 20231213 | 091400 | 676186810 | 4625 | 4655 | 4655 | 4625 | 7213 |
| 585 | 20231213 | 091300 | 642740910 | 4650 | 4640 | 4650 | 4630 | 4370 |
| 586 | 20231213 | 091200 | 622479240 | 4640 | 4635 | 4655 | 4630 | 4674 |
| 587 | 20231213 | 091100 | 600817600 | 4635 | 4640 | 4655 | 4635 | 1837 |
| 588 | 20231213 | 091000 | 592289715 | 4645 | 4630 | 4650 | 4605 | 10012 |
| 589 | 20231213 | 090900 | 545947555 | 4620 | 4625 | 4630 | 4605 | 17271 |
| 590 | 20231213 | 090800 | 466195415 | 4625 | 4650 | 4650 | 4625 | 6857 |
| 591 | 20231213 | 090700 | 434399985 | 4650 | 4650 | 4660 | 4645 | 3186 |
| 592 | 20231213 | 090600 | 419584420 | 4645 | 4655 | 4670 | 4645 | 4678 |
| 593 | 20231213 | 090500 | 397820260 | 4655 | 4700 | 4700 | 4650 | 5204 |
| 594 | 20231213 | 090400 | 373526555 | 4700 | 4720 | 4740 | 4680 | 8052 |
| 595 | 20231213 | 090300 | 335659750 | 4710 | 4720 | 4740 | 4705 | 2805 |
| 596 | 20231213 | 090200 | 322410330 | 4680 | 4650 | 4710 | 4645 | 21364 |
| 597 | 20231213 | 090100 | 222402815 | 4650 | 4650 | 4655 | 4610 | 11114 |
| 598 | 20231213 | 090000 | 170940175 | 4640 | 4690 | 4690 | 4620 | 35987 |