31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 193700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 9825 |
| 3 | 20231205 | 193600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 4 | 20231205 | 193500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 5 | 20231205 | 193400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 6 | 20231205 | 193300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 7 | 20231205 | 193200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 8 | 20231205 | 193100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 9 | 20231205 | 193000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 10 | 20231205 | 192900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 11 | 20231205 | 192800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 12 | 20231205 | 192700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 13 | 20231205 | 192600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 14 | 20231205 | 192500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 15 | 20231205 | 192400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 16 | 20231205 | 192300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 17 | 20231205 | 192200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 18 | 20231205 | 192100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 19 | 20231205 | 192000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 20 | 20231205 | 191900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 21 | 20231205 | 191800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 22 | 20231205 | 191700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 23 | 20231205 | 191600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 24 | 20231205 | 191500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 25 | 20231205 | 191400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 26 | 20231205 | 191300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 27 | 20231205 | 191200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 28 | 20231205 | 191100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 29 | 20231205 | 191000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 30 | 20231205 | 190900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 31 | 20231205 | 190800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 32 | 20231205 | 190700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 9825 |
| 33 | 20231205 | 190600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 34 | 20231205 | 190500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 35 | 20231205 | 190400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 36 | 20231205 | 190300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 37 | 20231205 | 190200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 38 | 20231205 | 190100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 39 | 20231205 | 190000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 40 | 20231205 | 185900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 41 | 20231205 | 185800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 42 | 20231205 | 185700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 43 | 20231205 | 185600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 44 | 20231205 | 185500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 45 | 20231205 | 185400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 46 | 20231205 | 185300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 47 | 20231205 | 185200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 48 | 20231205 | 185100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 49 | 20231205 | 185000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 50 | 20231205 | 184900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 51 | 20231205 | 184800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 52 | 20231205 | 184700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 53 | 20231205 | 184600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 54 | 20231205 | 184500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 55 | 20231205 | 184400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 56 | 20231205 | 184300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 57 | 20231205 | 184200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 58 | 20231205 | 184100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 59 | 20231205 | 184000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 60 | 20231205 | 183900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 61 | 20231205 | 183800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 62 | 20231205 | 183700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 9825 |
| 63 | 20231205 | 183600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 64 | 20231205 | 183500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 65 | 20231205 | 183400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 66 | 20231205 | 183300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 67 | 20231205 | 183200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 68 | 20231205 | 183100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 69 | 20231205 | 183000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 70 | 20231205 | 182900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 71 | 20231205 | 182800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 72 | 20231205 | 182700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 73 | 20231205 | 182600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 74 | 20231205 | 182500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 75 | 20231205 | 182400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 76 | 20231205 | 182300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 77 | 20231205 | 182200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 78 | 20231205 | 182100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 79 | 20231205 | 182000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 80 | 20231205 | 181900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 81 | 20231205 | 181800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 82 | 20231205 | 181700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 83 | 20231205 | 181600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 84 | 20231205 | 181500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 85 | 20231205 | 181400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 86 | 20231205 | 181300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 87 | 20231205 | 181200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 88 | 20231205 | 181100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 89 | 20231205 | 181000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 90 | 20231205 | 180900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 91 | 20231205 | 180800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 92 | 20231205 | 180700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 9825 |
| 93 | 20231205 | 180600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 94 | 20231205 | 180500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 95 | 20231205 | 180400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 96 | 20231205 | 180300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 97 | 20231205 | 180200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 98 | 20231205 | 180100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 99 | 20231205 | 180000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 100 | 20231205 | 175900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 101 | 20231205 | 175800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 102 | 20231205 | 175700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 103 | 20231205 | 175600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 104 | 20231205 | 175500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 105 | 20231205 | 175400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 106 | 20231205 | 175300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 107 | 20231205 | 175200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 108 | 20231205 | 175100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 109 | 20231205 | 175000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 110 | 20231205 | 174900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 111 | 20231205 | 174800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 112 | 20231205 | 174700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 113 | 20231205 | 174600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 114 | 20231205 | 174500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 115 | 20231205 | 174400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 116 | 20231205 | 174300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 117 | 20231205 | 174200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 118 | 20231205 | 174100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 119 | 20231205 | 174000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 120 | 20231205 | 173900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 121 | 20231205 | 173800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 122 | 20231205 | 173700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 9825 |
| 123 | 20231205 | 173600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 124 | 20231205 | 173500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 125 | 20231205 | 173400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 126 | 20231205 | 173300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 127 | 20231205 | 173200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 128 | 20231205 | 173100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 129 | 20231205 | 173000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 130 | 20231205 | 172900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 131 | 20231205 | 172800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 132 | 20231205 | 172700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 133 | 20231205 | 172600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 134 | 20231205 | 172500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 135 | 20231205 | 172400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 136 | 20231205 | 172300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 137 | 20231205 | 172200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 138 | 20231205 | 172100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 139 | 20231205 | 172000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 140 | 20231205 | 171900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 141 | 20231205 | 171800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 142 | 20231205 | 171700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 143 | 20231205 | 171600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 144 | 20231205 | 171500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 145 | 20231205 | 171400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 146 | 20231205 | 171300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 147 | 20231205 | 171200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 148 | 20231205 | 171100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 149 | 20231205 | 171000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 150 | 20231205 | 170900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 151 | 20231205 | 170800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 152 | 20231205 | 170700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 9825 |
| 153 | 20231205 | 170600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 154 | 20231205 | 170500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 155 | 20231205 | 170400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 156 | 20231205 | 170300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 157 | 20231205 | 170200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 158 | 20231205 | 170100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 159 | 20231205 | 170000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 160 | 20231205 | 165900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 161 | 20231205 | 165800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 162 | 20231205 | 165700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 163 | 20231205 | 165600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 164 | 20231205 | 165500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 165 | 20231205 | 165400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 166 | 20231205 | 165300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 167 | 20231205 | 165200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 168 | 20231205 | 165100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 169 | 20231205 | 165000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 170 | 20231205 | 164900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 171 | 20231205 | 164800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 172 | 20231205 | 164700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 173 | 20231205 | 164600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 174 | 20231205 | 164500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 175 | 20231205 | 164400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 176 | 20231205 | 164300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 177 | 20231205 | 164200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 178 | 20231205 | 164100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 179 | 20231205 | 164000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 180 | 20231205 | 163900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 181 | 20231205 | 163800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 182 | 20231205 | 163700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 9825 |
| 183 | 20231205 | 163600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 184 | 20231205 | 163500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 185 | 20231205 | 163400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 186 | 20231205 | 163300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 187 | 20231205 | 163200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 188 | 20231205 | 163100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 189 | 20231205 | 163000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 190 | 20231205 | 162900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 191 | 20231205 | 162800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 192 | 20231205 | 162700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 193 | 20231205 | 162600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 194 | 20231205 | 162500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 195 | 20231205 | 162400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 196 | 20231205 | 162300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 197 | 20231205 | 162200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 198 | 20231205 | 162100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 199 | 20231205 | 162000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 200 | 20231205 | 161900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 201 | 20231205 | 161800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 202 | 20231205 | 161700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 203 | 20231205 | 161600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 204 | 20231205 | 161500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 205 | 20231205 | 161400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 206 | 20231205 | 161300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 207 | 20231205 | 161200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 208 | 20231205 | 161100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 209 | 20231205 | 161000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 210 | 20231205 | 160900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 211 | 20231205 | 160800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 212 | 20231205 | 160700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 9825 |
| 213 | 20231205 | 160600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 214 | 20231205 | 160500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 215 | 20231205 | 160400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 216 | 20231205 | 160300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 217 | 20231205 | 160200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 218 | 20231205 | 160100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 219 | 20231205 | 160000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 220 | 20231205 | 155900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 221 | 20231205 | 155800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 222 | 20231205 | 155700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 223 | 20231205 | 155600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 224 | 20231205 | 155500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 225 | 20231205 | 155400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 226 | 20231205 | 155300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 227 | 20231205 | 155200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 228 | 20231205 | 155100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 229 | 20231205 | 155000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 230 | 20231205 | 154900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 231 | 20231205 | 154800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 232 | 20231205 | 154700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 233 | 20231205 | 154600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 234 | 20231205 | 154500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 235 | 20231205 | 154400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 236 | 20231205 | 154300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 237 | 20231205 | 154200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 238 | 20231205 | 154100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 239 | 20231205 | 154000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 240 | 20231205 | 153900 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 241 | 20231205 | 153800 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 242 | 20231205 | 153700 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 9825 |
| 243 | 20231205 | 153600 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 244 | 20231205 | 153500 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 245 | 20231205 | 153400 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 246 | 20231205 | 153300 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 247 | 20231205 | 153200 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 248 | 20231205 | 153100 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 0 |
| 249 | 20231205 | 153000 | 1659569690 | 4285 | 4285 | 4285 | 4285 | 9825 |
| 250 | 20231205 | 152900 | 1617469565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 251 | 20231205 | 152800 | 1617469565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 252 | 20231205 | 152700 | 1617469565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 253 | 20231205 | 152600 | 1617469565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 254 | 20231205 | 152500 | 1617469565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 255 | 20231205 | 152400 | 1617469565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 256 | 20231205 | 152300 | 1617469565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 257 | 20231205 | 152200 | 1617469565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 258 | 20231205 | 152100 | 1617469565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 259 | 20231205 | 152000 | 1617469565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 260 | 20231205 | 151900 | 1617469565 | 4300 | 4325 | 4325 | 4300 | 8737 |
| 261 | 20231205 | 151800 | 1579831230 | 4315 | 4330 | 4330 | 4315 | 4914 |
| 262 | 20231205 | 151700 | 1558613715 | 4330 | 4330 | 4335 | 4330 | 652 |
| 263 | 20231205 | 151600 | 1555790450 | 4335 | 4330 | 4335 | 4325 | 1610 |
| 264 | 20231205 | 151500 | 1548821100 | 4325 | 4320 | 4325 | 4300 | 20632 |
| 265 | 20231205 | 151400 | 1459901215 | 4320 | 4325 | 4335 | 4320 | 2335 |
| 266 | 20231205 | 151300 | 1449805440 | 4320 | 4330 | 4330 | 4320 | 2860 |
| 267 | 20231205 | 151200 | 1437444610 | 4320 | 4325 | 4330 | 4315 | 4713 |
| 268 | 20231205 | 151100 | 1417085605 | 4325 | 4330 | 4330 | 4325 | 737 |
| 269 | 20231205 | 151000 | 1413895370 | 4330 | 4335 | 4340 | 4330 | 1332 |
| 270 | 20231205 | 150900 | 1408124805 | 4340 | 4345 | 4345 | 4340 | 17 |
| 271 | 20231205 | 150800 | 1408051015 | 4345 | 4345 | 4345 | 4345 | 31 |
| 272 | 20231205 | 150700 | 1407916320 | 4345 | 4340 | 4345 | 4340 | 659 |
| 273 | 20231205 | 150600 | 1405056110 | 4330 | 4330 | 4340 | 4330 | 478 |
| 274 | 20231205 | 150500 | 1402986335 | 4330 | 4335 | 4335 | 4330 | 764 |
| 275 | 20231205 | 150400 | 1399677190 | 4335 | 4330 | 4335 | 4330 | 1200 |
| 276 | 20231205 | 150300 | 1394479690 | 4325 | 4330 | 4330 | 4325 | 2231 |
| 277 | 20231205 | 150200 | 1384824940 | 4330 | 4340 | 4340 | 4330 | 1141 |
| 278 | 20231205 | 150100 | 1379880505 | 4340 | 4340 | 4340 | 4340 | 186 |
| 279 | 20231205 | 150000 | 1379073265 | 4340 | 4340 | 4340 | 4340 | 1044 |
| 280 | 20231205 | 145900 | 1374542305 | 4340 | 4340 | 4340 | 4340 | 1 |
| 281 | 20231205 | 145800 | 1374537965 | 4325 | 4340 | 4340 | 4325 | 4439 |
| 282 | 20231205 | 145700 | 1355307680 | 4340 | 4340 | 4340 | 4340 | 144 |
| 283 | 20231205 | 145600 | 1354682720 | 4340 | 4340 | 4340 | 4340 | 0 |
| 284 | 20231205 | 145500 | 1354682720 | 4340 | 4340 | 4340 | 4340 | 1200 |
| 285 | 20231205 | 145400 | 1349474720 | 4340 | 4345 | 4350 | 4340 | 6159 |
| 286 | 20231205 | 145300 | 1322729970 | 4355 | 4345 | 4355 | 4345 | 223 |
| 287 | 20231205 | 145200 | 1321760025 | 4350 | 4350 | 4350 | 4350 | 532 |
| 288 | 20231205 | 145100 | 1319445825 | 4350 | 4350 | 4350 | 4345 | 882 |
| 289 | 20231205 | 145000 | 1315610260 | 4345 | 4350 | 4350 | 4345 | 1978 |
| 290 | 20231205 | 144900 | 1307006070 | 4355 | 4360 | 4360 | 4355 | 1179 |
| 291 | 20231205 | 144800 | 1301871300 | 4365 | 4365 | 4365 | 4365 | 4 |
| 292 | 20231205 | 144700 | 1301853840 | 4360 | 4370 | 4370 | 4360 | 1501 |
| 293 | 20231205 | 144600 | 1295304750 | 4370 | 4380 | 4380 | 4370 | 2001 |
| 294 | 20231205 | 144500 | 1286560370 | 4375 | 4375 | 4375 | 4375 | 1090 |
| 295 | 20231205 | 144400 | 1281791620 | 4385 | 4375 | 4385 | 4375 | 219 |
| 296 | 20231205 | 144300 | 1280831315 | 4385 | 4375 | 4385 | 4375 | 201 |
| 297 | 20231205 | 144200 | 1279951930 | 4375 | 4375 | 4385 | 4375 | 117 |
| 298 | 20231205 | 144100 | 1279440045 | 4385 | 4380 | 4385 | 4380 | 493 |
| 299 | 20231205 | 144000 | 1277280240 | 4380 | 4375 | 4380 | 4375 | 3846 |
| 300 | 20231205 | 143900 | 1260439700 | 4375 | 4360 | 4375 | 4360 | 101 |
| 301 | 20231205 | 143800 | 1259999325 | 4360 | 4370 | 4370 | 4360 | 5452 |
| 302 | 20231205 | 143700 | 1236226160 | 4370 | 4370 | 4370 | 4370 | 1458 |
| 303 | 20231205 | 143600 | 1229854700 | 4375 | 4370 | 4375 | 4370 | 198 |
| 304 | 20231205 | 143500 | 1228989435 | 4370 | 4370 | 4370 | 4370 | 853 |
| 305 | 20231205 | 143400 | 1225261825 | 4370 | 4370 | 4370 | 4370 | 1089 |
| 306 | 20231205 | 143300 | 1220502895 | 4380 | 4380 | 4380 | 4380 | 140 |
| 307 | 20231205 | 143200 | 1219889695 | 4380 | 4360 | 4380 | 4355 | 4604 |
| 308 | 20231205 | 143100 | 1199809775 | 4360 | 4360 | 4360 | 4360 | 7 |
| 309 | 20231205 | 143000 | 1199779255 | 4360 | 4360 | 4360 | 4360 | 0 |
| 310 | 20231205 | 142900 | 1199779255 | 4360 | 4360 | 4360 | 4360 | 432 |
| 311 | 20231205 | 142800 | 1197895735 | 4360 | 4355 | 4360 | 4355 | 19 |
| 312 | 20231205 | 142700 | 1197812940 | 4355 | 4370 | 4370 | 4355 | 2288 |
| 313 | 20231205 | 142600 | 1187840255 | 4370 | 4365 | 4370 | 4365 | 909 |
| 314 | 20231205 | 142500 | 1183872425 | 4370 | 4370 | 4370 | 4370 | 10 |
| 315 | 20231205 | 142400 | 1183828725 | 4380 | 4380 | 4380 | 4380 | 0 |
| 316 | 20231205 | 142300 | 1183828725 | 4380 | 4365 | 4380 | 4365 | 2581 |
| 317 | 20231205 | 142200 | 1172553920 | 4365 | 4370 | 4370 | 4365 | 505 |
| 318 | 20231205 | 142100 | 1170347125 | 4370 | 4390 | 4390 | 4370 | 11299 |
| 319 | 20231205 | 142000 | 1120922995 | 4395 | 4390 | 4395 | 4390 | 843 |
| 320 | 20231205 | 141900 | 1117221510 | 4395 | 4395 | 4395 | 4395 | 10 |
| 321 | 20231205 | 141800 | 1117177560 | 4390 | 4395 | 4395 | 4390 | 569 |
| 322 | 20231205 | 141700 | 1114677150 | 4395 | 4410 | 4410 | 4395 | 1126 |
| 323 | 20231205 | 141600 | 1109719580 | 4405 | 4405 | 4405 | 4395 | 3722 |
| 324 | 20231205 | 141500 | 1093341715 | 4405 | 4405 | 4405 | 4405 | 0 |
| 325 | 20231205 | 141400 | 1093341715 | 4405 | 4410 | 4410 | 4405 | 349 |
| 326 | 20231205 | 141300 | 1091802775 | 4405 | 4400 | 4405 | 4400 | 1811 |
| 327 | 20231205 | 141200 | 1083829985 | 4400 | 4400 | 4400 | 4400 | 2 |
| 328 | 20231205 | 141100 | 1083821185 | 4400 | 4400 | 4400 | 4400 | 53 |
| 329 | 20231205 | 141000 | 1083587985 | 4405 | 4405 | 4405 | 4405 | 0 |
| 330 | 20231205 | 140900 | 1083587985 | 4405 | 4405 | 4405 | 4405 | 51 |
| 331 | 20231205 | 140800 | 1083363330 | 4400 | 4400 | 4400 | 4400 | 295 |
| 332 | 20231205 | 140700 | 1082065330 | 4405 | 4400 | 4405 | 4400 | 395 |
| 333 | 20231205 | 140600 | 1080326380 | 4400 | 4400 | 4400 | 4400 | 924 |
| 334 | 20231205 | 140500 | 1076260780 | 4395 | 4395 | 4395 | 4395 | 654 |
| 335 | 20231205 | 140400 | 1073386450 | 4395 | 4395 | 4395 | 4395 | 1 |
| 336 | 20231205 | 140300 | 1073382055 | 4395 | 4395 | 4395 | 4395 | 0 |
| 337 | 20231205 | 140200 | 1073382055 | 4395 | 4395 | 4395 | 4395 | 22 |
| 338 | 20231205 | 140100 | 1073285365 | 4395 | 4405 | 4405 | 4395 | 912 |
| 339 | 20231205 | 140000 | 1069277000 | 4405 | 4400 | 4405 | 4400 | 430 |
| 340 | 20231205 | 135900 | 1067384940 | 4395 | 4395 | 4395 | 4395 | 457 |
| 341 | 20231205 | 135800 | 1065376425 | 4395 | 4395 | 4395 | 4395 | 106 |
| 342 | 20231205 | 135700 | 1064910555 | 4395 | 4390 | 4395 | 4390 | 156 |
| 343 | 20231205 | 135600 | 1064225610 | 4390 | 4390 | 4390 | 4390 | 72 |
| 344 | 20231205 | 135500 | 1063909530 | 4390 | 4390 | 4390 | 4390 | 101 |
| 345 | 20231205 | 135400 | 1063466140 | 4395 | 4400 | 4400 | 4395 | 514 |
| 346 | 20231205 | 135300 | 1061206380 | 4400 | 4400 | 4400 | 4400 | 0 |
| 347 | 20231205 | 135200 | 1061206380 | 4400 | 4400 | 4400 | 4395 | 402 |
| 348 | 20231205 | 135100 | 1059438580 | 4405 | 4400 | 4405 | 4400 | 60 |
| 349 | 20231205 | 135000 | 1059174575 | 4405 | 4395 | 4405 | 4395 | 1467 |
| 350 | 20231205 | 134900 | 1052725990 | 4395 | 4395 | 4395 | 4395 | 3 |
| 351 | 20231205 | 134800 | 1052712805 | 4385 | 4380 | 4385 | 4380 | 2020 |
| 352 | 20231205 | 134700 | 1043855605 | 4380 | 4375 | 4380 | 4375 | 1005 |
| 353 | 20231205 | 134600 | 1039453730 | 4375 | 4380 | 4380 | 4375 | 3 |
| 354 | 20231205 | 134500 | 1039440600 | 4380 | 4380 | 4380 | 4380 | 0 |
| 355 | 20231205 | 134400 | 1039440600 | 4380 | 4380 | 4380 | 4380 | 500 |
| 356 | 20231205 | 134300 | 1037250600 | 4380 | 4375 | 4380 | 4370 | 902 |
| 357 | 20231205 | 134200 | 1033308815 | 4380 | 4380 | 4380 | 4380 | 2 |
| 358 | 20231205 | 134100 | 1033300055 | 4380 | 4375 | 4380 | 4375 | 483 |
| 359 | 20231205 | 134000 | 1031186925 | 4370 | 4365 | 4370 | 4365 | 331 |
| 360 | 20231205 | 133900 | 1029740770 | 4365 | 4365 | 4365 | 4365 | 10 |
| 361 | 20231205 | 133800 | 1029697120 | 4370 | 4365 | 4370 | 4365 | 67 |
| 362 | 20231205 | 133700 | 1029404565 | 4365 | 4375 | 4375 | 4365 | 408 |
| 363 | 20231205 | 133600 | 1027623580 | 4375 | 4375 | 4375 | 4375 | 10 |
| 364 | 20231205 | 133500 | 1027579830 | 4365 | 4365 | 4375 | 4365 | 2396 |
| 365 | 20231205 | 133400 | 1017120925 | 4365 | 4355 | 4365 | 4355 | 655 |
| 366 | 20231205 | 133300 | 1014267990 | 4360 | 4360 | 4360 | 4360 | 260 |
| 367 | 20231205 | 133200 | 1013134390 | 4365 | 4365 | 4365 | 4365 | 215 |
| 368 | 20231205 | 133100 | 1012195915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 369 | 20231205 | 133000 | 1012195915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 370 | 20231205 | 132900 | 1012195915 | 4370 | 4370 | 4370 | 4370 | 500 |
| 371 | 20231205 | 132800 | 1010010915 | 4365 | 4345 | 4365 | 4345 | 807 |
| 372 | 20231205 | 132700 | 1006496210 | 4345 | 4355 | 4355 | 4345 | 3701 |
| 373 | 20231205 | 132600 | 990392315 | 4365 | 4365 | 4365 | 4360 | 2365 |
| 374 | 20231205 | 132500 | 980080590 | 4365 | 4365 | 4365 | 4360 | 1690 |
| 375 | 20231205 | 132400 | 972708900 | 4370 | 4370 | 4370 | 4370 | 854 |
| 376 | 20231205 | 132300 | 968976920 | 4370 | 4375 | 4375 | 4370 | 43 |
| 377 | 20231205 | 132200 | 968788990 | 4370 | 4370 | 4375 | 4370 | 144 |
| 378 | 20231205 | 132100 | 968159685 | 4370 | 4380 | 4380 | 4370 | 2728 |
| 379 | 20231205 | 132000 | 956233620 | 4385 | 4385 | 4385 | 4385 | 0 |
| 380 | 20231205 | 131900 | 956233620 | 4385 | 4370 | 4385 | 4370 | 242 |
| 381 | 20231205 | 131800 | 955174875 | 4370 | 4370 | 4370 | 4370 | 828 |
| 382 | 20231205 | 131700 | 951556515 | 4370 | 4370 | 4370 | 4370 | 0 |
| 383 | 20231205 | 131600 | 951556515 | 4370 | 4370 | 4370 | 4370 | 0 |
| 384 | 20231205 | 131500 | 951556515 | 4370 | 4380 | 4380 | 4370 | 315 |
| 385 | 20231205 | 131400 | 950179815 | 4380 | 4380 | 4380 | 4380 | 10 |
| 386 | 20231205 | 131300 | 950136015 | 4375 | 4375 | 4375 | 4370 | 2562 |
| 387 | 20231205 | 131200 | 938937335 | 4375 | 4380 | 4380 | 4375 | 470 |
| 388 | 20231205 | 131100 | 936880665 | 4380 | 4380 | 4380 | 4380 | 386 |
| 389 | 20231205 | 131000 | 935189985 | 4380 | 4380 | 4380 | 4380 | 328 |
| 390 | 20231205 | 130900 | 933753345 | 4380 | 4385 | 4385 | 4380 | 230 |
| 391 | 20231205 | 130800 | 932745920 | 4385 | 4385 | 4385 | 4385 | 534 |
| 392 | 20231205 | 130700 | 930404330 | 4390 | 4390 | 4390 | 4390 | 0 |
| 393 | 20231205 | 130600 | 930404330 | 4390 | 4390 | 4390 | 4385 | 1283 |
| 394 | 20231205 | 130500 | 924775870 | 4385 | 4395 | 4395 | 4385 | 4204 |
| 395 | 20231205 | 130400 | 906318345 | 4395 | 4395 | 4395 | 4395 | 0 |
| 396 | 20231205 | 130300 | 906318345 | 4395 | 4400 | 4400 | 4395 | 3042 |
| 397 | 20231205 | 130200 | 892948545 | 4400 | 4400 | 4400 | 4400 | 0 |
| 398 | 20231205 | 130100 | 892948545 | 4400 | 4400 | 4400 | 4400 | 13 |
| 399 | 20231205 | 130000 | 892891345 | 4400 | 4400 | 4400 | 4400 | 23 |
| 400 | 20231205 | 125900 | 892790145 | 4400 | 4400 | 4400 | 4400 | 0 |
| 401 | 20231205 | 125800 | 892790145 | 4400 | 4400 | 4400 | 4400 | 0 |
| 402 | 20231205 | 125700 | 892790145 | 4400 | 4400 | 4400 | 4400 | 1 |
| 403 | 20231205 | 125600 | 892785745 | 4395 | 4395 | 4395 | 4395 | 2 |
| 404 | 20231205 | 125500 | 892776955 | 4400 | 4400 | 4400 | 4400 | 805 |
| 405 | 20231205 | 125400 | 889234955 | 4400 | 4405 | 4405 | 4400 | 789 |
| 406 | 20231205 | 125300 | 885763235 | 4405 | 4405 | 4405 | 4405 | 50 |
| 407 | 20231205 | 125200 | 885542985 | 4405 | 4405 | 4405 | 4405 | 0 |
| 408 | 20231205 | 125100 | 885542985 | 4405 | 4405 | 4405 | 4405 | 9 |
| 409 | 20231205 | 125000 | 885503340 | 4410 | 4405 | 4410 | 4405 | 250 |
| 410 | 20231205 | 124900 | 884401840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 411 | 20231205 | 124800 | 884401840 | 4410 | 4410 | 4410 | 4410 | 70 |
| 412 | 20231205 | 124700 | 884093140 | 4405 | 4405 | 4405 | 4405 | 222 |
| 413 | 20231205 | 124600 | 883115230 | 4400 | 4400 | 4400 | 4400 | 0 |
| 414 | 20231205 | 124500 | 883115230 | 4400 | 4400 | 4400 | 4400 | 892 |
| 415 | 20231205 | 124400 | 879190430 | 4400 | 4400 | 4400 | 4400 | 12 |
| 416 | 20231205 | 124300 | 879137630 | 4395 | 4395 | 4395 | 4395 | 92 |
| 417 | 20231205 | 124200 | 878733290 | 4395 | 4395 | 4395 | 4395 | 213 |
| 418 | 20231205 | 124100 | 877797155 | 4395 | 4395 | 4395 | 4395 | 2513 |
| 419 | 20231205 | 124000 | 866752520 | 4400 | 4400 | 4400 | 4400 | 0 |
| 420 | 20231205 | 123900 | 866752520 | 4400 | 4400 | 4400 | 4400 | 0 |
| 421 | 20231205 | 123800 | 866752520 | 4400 | 4400 | 4400 | 4400 | 0 |
| 422 | 20231205 | 123700 | 866752520 | 4400 | 4400 | 4400 | 4400 | 0 |
| 423 | 20231205 | 123600 | 866752520 | 4400 | 4400 | 4400 | 4400 | 0 |
| 424 | 20231205 | 123500 | 866752520 | 4400 | 4400 | 4400 | 4400 | 4 |
| 425 | 20231205 | 123400 | 866734920 | 4395 | 4395 | 4395 | 4395 | 0 |
| 426 | 20231205 | 123300 | 866734920 | 4395 | 4395 | 4395 | 4395 | 0 |
| 427 | 20231205 | 123200 | 866734920 | 4395 | 4395 | 4395 | 4395 | 106 |
| 428 | 20231205 | 123100 | 866269050 | 4400 | 4400 | 4400 | 4400 | 0 |
| 429 | 20231205 | 123000 | 866269050 | 4400 | 4405 | 4405 | 4400 | 790 |
| 430 | 20231205 | 122900 | 862793040 | 4405 | 4405 | 4405 | 4405 | 0 |
| 431 | 20231205 | 122800 | 862793040 | 4405 | 4405 | 4405 | 4405 | 0 |
| 432 | 20231205 | 122700 | 862793040 | 4405 | 4405 | 4405 | 4405 | 817 |
| 433 | 20231205 | 122600 | 859194155 | 4400 | 4400 | 4400 | 4400 | 145 |
| 434 | 20231205 | 122500 | 858556155 | 4400 | 4400 | 4400 | 4400 | 2 |
| 435 | 20231205 | 122400 | 858547355 | 4400 | 4405 | 4410 | 4400 | 451 |
| 436 | 20231205 | 122300 | 856561360 | 4405 | 4395 | 4405 | 4395 | 2123 |
| 437 | 20231205 | 122200 | 847222445 | 4395 | 4410 | 4415 | 4395 | 7583 |
| 438 | 20231205 | 122100 | 813857840 | 4415 | 4420 | 4420 | 4415 | 431 |
| 439 | 20231205 | 122000 | 811953545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 440 | 20231205 | 121900 | 811953545 | 4420 | 4415 | 4420 | 4415 | 501 |
| 441 | 20231205 | 121800 | 809739130 | 4415 | 4415 | 4415 | 4415 | 537 |
| 442 | 20231205 | 121700 | 807368275 | 4415 | 4415 | 4415 | 4415 | 100 |
| 443 | 20231205 | 121600 | 806926775 | 4415 | 4420 | 4420 | 4415 | 101 |
| 444 | 20231205 | 121500 | 806480855 | 4420 | 4420 | 4420 | 4420 | 245 |
| 445 | 20231205 | 121400 | 805397955 | 4420 | 4420 | 4420 | 4420 | 280 |
| 446 | 20231205 | 121300 | 804160355 | 4420 | 4415 | 4420 | 4415 | 696 |
| 447 | 20231205 | 121200 | 801087015 | 4415 | 4415 | 4415 | 4415 | 50 |
| 448 | 20231205 | 121100 | 800866265 | 4405 | 4405 | 4405 | 4405 | 651 |
| 449 | 20231205 | 121000 | 797998610 | 4405 | 4405 | 4405 | 4405 | 0 |
| 450 | 20231205 | 120900 | 797998610 | 4405 | 4400 | 4405 | 4400 | 304 |
| 451 | 20231205 | 120800 | 796660960 | 4400 | 4400 | 4400 | 4400 | 15 |
| 452 | 20231205 | 120700 | 796594960 | 4400 | 4400 | 4400 | 4400 | 150 |
| 453 | 20231205 | 120600 | 795934960 | 4395 | 4395 | 4395 | 4395 | 857 |
| 454 | 20231205 | 120500 | 792168445 | 4395 | 4400 | 4400 | 4395 | 993 |
| 455 | 20231205 | 120400 | 787803545 | 4400 | 4400 | 4400 | 4400 | 304 |
| 456 | 20231205 | 120300 | 786465945 | 4400 | 4400 | 4400 | 4400 | 458 |
| 457 | 20231205 | 120200 | 784450745 | 4400 | 4400 | 4400 | 4400 | 454 |
| 458 | 20231205 | 120100 | 782453145 | 4400 | 4400 | 4400 | 4400 | 0 |
| 459 | 20231205 | 120000 | 782453145 | 4400 | 4400 | 4400 | 4400 | 171 |
| 460 | 20231205 | 115900 | 781700745 | 4395 | 4400 | 4400 | 4395 | 765 |
| 461 | 20231205 | 115800 | 778334780 | 4400 | 4390 | 4400 | 4390 | 253 |
| 462 | 20231205 | 115700 | 777222915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 463 | 20231205 | 115600 | 777222915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 464 | 20231205 | 115500 | 777222915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 465 | 20231205 | 115400 | 777222915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 466 | 20231205 | 115300 | 777222915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 467 | 20231205 | 115200 | 777222915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 468 | 20231205 | 115100 | 777222915 | 4385 | 4385 | 4385 | 4385 | 105 |
| 469 | 20231205 | 115000 | 776762490 | 4390 | 4390 | 4390 | 4390 | 0 |
| 470 | 20231205 | 114900 | 776762490 | 4390 | 4390 | 4390 | 4390 | 66 |
| 471 | 20231205 | 114800 | 776472750 | 4385 | 4385 | 4385 | 4385 | 0 |
| 472 | 20231205 | 114700 | 776472750 | 4385 | 4385 | 4385 | 4385 | 701 |
| 473 | 20231205 | 114600 | 773398865 | 4385 | 4385 | 4385 | 4385 | 100 |
| 474 | 20231205 | 114500 | 772960365 | 4390 | 4390 | 4390 | 4390 | 52 |
| 475 | 20231205 | 114400 | 772732085 | 4390 | 4390 | 4390 | 4390 | 708 |
| 476 | 20231205 | 114300 | 769623965 | 4390 | 4390 | 4390 | 4390 | 292 |
| 477 | 20231205 | 114200 | 768342085 | 4385 | 4385 | 4385 | 4385 | 253 |
| 478 | 20231205 | 114100 | 767232680 | 4390 | 4390 | 4390 | 4390 | 100 |
| 479 | 20231205 | 114000 | 766793680 | 4385 | 4390 | 4390 | 4385 | 1509 |
| 480 | 20231205 | 113900 | 760170755 | 4390 | 4390 | 4390 | 4390 | 0 |
| 481 | 20231205 | 113800 | 760170755 | 4390 | 4390 | 4390 | 4390 | 1 |
| 482 | 20231205 | 113700 | 760166365 | 4385 | 4385 | 4385 | 4385 | 256 |
| 483 | 20231205 | 113600 | 759043805 | 4385 | 4385 | 4385 | 4385 | 195 |
| 484 | 20231205 | 113500 | 758188730 | 4390 | 4390 | 4390 | 4390 | 1 |
| 485 | 20231205 | 113400 | 758184340 | 4390 | 4390 | 4390 | 4390 | 270 |
| 486 | 20231205 | 113300 | 756999040 | 4390 | 4390 | 4390 | 4390 | 246 |
| 487 | 20231205 | 113200 | 755919100 | 4390 | 4390 | 4390 | 4390 | 0 |
| 488 | 20231205 | 113100 | 755919100 | 4390 | 4385 | 4390 | 4385 | 2 |
| 489 | 20231205 | 113000 | 755910325 | 4390 | 4390 | 4390 | 4390 | 2 |
| 490 | 20231205 | 112900 | 755901545 | 4385 | 4385 | 4385 | 4385 | 1 |
| 491 | 20231205 | 112800 | 755897160 | 4380 | 4380 | 4380 | 4380 | 272 |
| 492 | 20231205 | 112700 | 754705800 | 4375 | 4380 | 4380 | 4375 | 597 |
| 493 | 20231205 | 112600 | 752093540 | 4375 | 4375 | 4375 | 4375 | 1 |
| 494 | 20231205 | 112500 | 752089165 | 4380 | 4380 | 4380 | 4380 | 0 |
| 495 | 20231205 | 112400 | 752089165 | 4380 | 4380 | 4380 | 4380 | 0 |
| 496 | 20231205 | 112300 | 752089165 | 4380 | 4380 | 4380 | 4380 | 1 |
| 497 | 20231205 | 112200 | 752084785 | 4375 | 4365 | 4375 | 4365 | 458 |
| 498 | 20231205 | 112100 | 750083325 | 4365 | 4360 | 4365 | 4360 | 101 |
| 499 | 20231205 | 112000 | 749642585 | 4360 | 4355 | 4360 | 4355 | 3723 |
| 500 | 20231205 | 111900 | 733428870 | 4355 | 4360 | 4360 | 4355 | 40 |
| 501 | 20231205 | 111800 | 733254570 | 4360 | 4360 | 4360 | 4360 | 20 |
| 502 | 20231205 | 111700 | 733167370 | 4355 | 4350 | 4355 | 4350 | 2582 |
| 503 | 20231205 | 111600 | 721930010 | 4355 | 4355 | 4355 | 4355 | 137 |
| 504 | 20231205 | 111500 | 721333375 | 4355 | 4355 | 4355 | 4355 | 42 |
| 505 | 20231205 | 111400 | 721150465 | 4355 | 4355 | 4355 | 4355 | 71 |
| 506 | 20231205 | 111300 | 720841260 | 4360 | 4360 | 4360 | 4360 | 528 |
| 507 | 20231205 | 111200 | 718539180 | 4360 | 4360 | 4360 | 4360 | 79 |
| 508 | 20231205 | 111100 | 718194740 | 4360 | 4360 | 4360 | 4360 | 1 |
| 509 | 20231205 | 111000 | 718190380 | 4355 | 4355 | 4355 | 4355 | 0 |
| 510 | 20231205 | 110900 | 718190380 | 4355 | 4355 | 4355 | 4355 | 50 |
| 511 | 20231205 | 110800 | 717972630 | 4355 | 4355 | 4355 | 4355 | 22 |
| 512 | 20231205 | 110700 | 717876820 | 4355 | 4355 | 4355 | 4355 | 23 |
| 513 | 20231205 | 110600 | 717776655 | 4355 | 4355 | 4355 | 4355 | 54 |
| 514 | 20231205 | 110500 | 717541485 | 4355 | 4355 | 4355 | 4355 | 67 |
| 515 | 20231205 | 110400 | 717249700 | 4355 | 4350 | 4355 | 4350 | 293 |
| 516 | 20231205 | 110300 | 715973785 | 4350 | 4350 | 4350 | 4350 | 0 |
| 517 | 20231205 | 110200 | 715973785 | 4350 | 4345 | 4350 | 4345 | 51 |
| 518 | 20231205 | 110100 | 715752050 | 4345 | 4345 | 4345 | 4345 | 0 |
| 519 | 20231205 | 110000 | 715752050 | 4345 | 4345 | 4345 | 4345 | 0 |
| 520 | 20231205 | 105900 | 715752050 | 4345 | 4345 | 4345 | 4345 | 0 |
| 521 | 20231205 | 105800 | 715752050 | 4345 | 4350 | 4350 | 4345 | 509 |
| 522 | 20231205 | 105700 | 713540400 | 4350 | 4350 | 4350 | 4350 | 55 |
| 523 | 20231205 | 105600 | 713301150 | 4355 | 4350 | 4355 | 4350 | 155 |
| 524 | 20231205 | 105500 | 712626390 | 4345 | 4345 | 4345 | 4345 | 594 |
| 525 | 20231205 | 105400 | 710045460 | 4340 | 4345 | 4345 | 4340 | 426 |
| 526 | 20231205 | 105300 | 708195590 | 4345 | 4345 | 4345 | 4345 | 11 |
| 527 | 20231205 | 105200 | 708147795 | 4345 | 4340 | 4345 | 4340 | 28 |
| 528 | 20231205 | 105100 | 708026215 | 4340 | 4350 | 4350 | 4340 | 3339 |
| 529 | 20231205 | 105000 | 693509130 | 4355 | 4360 | 4360 | 4355 | 1471 |
| 530 | 20231205 | 104900 | 687102850 | 4355 | 4355 | 4355 | 4355 | 0 |
| 531 | 20231205 | 104800 | 687102850 | 4355 | 4355 | 4355 | 4355 | 0 |
| 532 | 20231205 | 104700 | 687102850 | 4355 | 4355 | 4355 | 4355 | 0 |
| 533 | 20231205 | 104600 | 687102850 | 4355 | 4355 | 4355 | 4355 | 0 |
| 534 | 20231205 | 104500 | 687102850 | 4355 | 4355 | 4355 | 4355 | 0 |
| 535 | 20231205 | 104400 | 687102850 | 4355 | 4355 | 4355 | 4355 | 50 |
| 536 | 20231205 | 104300 | 686885100 | 4360 | 4360 | 4360 | 4360 | 0 |
| 537 | 20231205 | 104200 | 686885100 | 4360 | 4360 | 4360 | 4360 | 100 |
| 538 | 20231205 | 104100 | 686449100 | 4360 | 4360 | 4360 | 4360 | 371 |
| 539 | 20231205 | 104000 | 684831540 | 4360 | 4360 | 4360 | 4360 | 190 |
| 540 | 20231205 | 103900 | 684003140 | 4360 | 4360 | 4360 | 4360 | 1 |
| 541 | 20231205 | 103800 | 683998780 | 4360 | 4360 | 4360 | 4360 | 1 |
| 542 | 20231205 | 103700 | 683994420 | 4360 | 4360 | 4360 | 4360 | 885 |
| 543 | 20231205 | 103600 | 680135820 | 4360 | 4360 | 4360 | 4360 | 100 |
| 544 | 20231205 | 103500 | 679699820 | 4360 | 4360 | 4360 | 4360 | 50 |
| 545 | 20231205 | 103400 | 679481820 | 4360 | 4360 | 4360 | 4360 | 597 |
| 546 | 20231205 | 103300 | 676878900 | 4360 | 4360 | 4360 | 4360 | 100 |
| 547 | 20231205 | 103200 | 676442900 | 4360 | 4360 | 4360 | 4360 | 1 |
| 548 | 20231205 | 103100 | 676438540 | 4360 | 4360 | 4360 | 4360 | 201 |
| 549 | 20231205 | 103000 | 675562180 | 4355 | 4355 | 4355 | 4355 | 0 |
| 550 | 20231205 | 102900 | 675562180 | 4355 | 4355 | 4355 | 4355 | 0 |
| 551 | 20231205 | 102800 | 675562180 | 4355 | 4360 | 4360 | 4355 | 333 |
| 552 | 20231205 | 102700 | 674111915 | 4355 | 4355 | 4355 | 4355 | 1200 |
| 553 | 20231205 | 102600 | 668885915 | 4355 | 4355 | 4355 | 4355 | 1 |
| 554 | 20231205 | 102500 | 668881560 | 4355 | 4365 | 4365 | 4355 | 1306 |
| 555 | 20231205 | 102400 | 663190745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 556 | 20231205 | 102300 | 663190745 | 4365 | 4365 | 4365 | 4365 | 1 |
| 557 | 20231205 | 102200 | 663186380 | 4365 | 4365 | 4365 | 4365 | 1 |
| 558 | 20231205 | 102100 | 663182015 | 4360 | 4360 | 4360 | 4360 | 400 |
| 559 | 20231205 | 102000 | 661438015 | 4355 | 4355 | 4355 | 4355 | 0 |
| 560 | 20231205 | 101900 | 661438015 | 4355 | 4355 | 4355 | 4355 | 0 |
| 561 | 20231205 | 101800 | 661438015 | 4355 | 4355 | 4355 | 4355 | 600 |
| 562 | 20231205 | 101700 | 658825015 | 4355 | 4355 | 4355 | 4355 | 106 |
| 563 | 20231205 | 101600 | 658363385 | 4350 | 4360 | 4360 | 4350 | 312 |
| 564 | 20231205 | 101500 | 657004665 | 4365 | 4365 | 4365 | 4365 | 500 |
| 565 | 20231205 | 101400 | 654822165 | 4355 | 4355 | 4355 | 4355 | 0 |
| 566 | 20231205 | 101300 | 654822165 | 4355 | 4355 | 4355 | 4355 | 0 |
| 567 | 20231205 | 101200 | 654822165 | 4355 | 4355 | 4355 | 4355 | 100 |
| 568 | 20231205 | 101100 | 654386665 | 4350 | 4365 | 4365 | 4350 | 4065 |
| 569 | 20231205 | 101000 | 636681635 | 4365 | 4365 | 4365 | 4365 | 792 |
| 570 | 20231205 | 100900 | 633224555 | 4360 | 4360 | 4360 | 4360 | 106 |
| 571 | 20231205 | 100800 | 632762395 | 4360 | 4360 | 4360 | 4360 | 147 |
| 572 | 20231205 | 100700 | 632121475 | 4360 | 4360 | 4360 | 4360 | 14 |
| 573 | 20231205 | 100600 | 632060435 | 4360 | 4360 | 4360 | 4360 | 391 |
| 574 | 20231205 | 100500 | 630355675 | 4355 | 4360 | 4360 | 4355 | 2384 |
| 575 | 20231205 | 100400 | 619963100 | 4360 | 4360 | 4360 | 4360 | 200 |
| 576 | 20231205 | 100300 | 619091100 | 4370 | 4365 | 4370 | 4365 | 2100 |
| 577 | 20231205 | 100200 | 609924100 | 4370 | 4375 | 4375 | 4370 | 2905 |
| 578 | 20231205 | 100100 | 597223840 | 4380 | 4380 | 4380 | 4380 | 100 |
| 579 | 20231205 | 100000 | 596785840 | 4380 | 4385 | 4385 | 4380 | 1773 |
| 580 | 20231205 | 095900 | 589017255 | 4385 | 4385 | 4385 | 4385 | 993 |
| 581 | 20231205 | 095800 | 584662950 | 4390 | 4395 | 4395 | 4390 | 612 |
| 582 | 20231205 | 095700 | 581974770 | 4395 | 4395 | 4395 | 4395 | 0 |
| 583 | 20231205 | 095600 | 581974770 | 4395 | 4395 | 4395 | 4395 | 0 |
| 584 | 20231205 | 095500 | 581974770 | 4395 | 4395 | 4395 | 4395 | 0 |
| 585 | 20231205 | 095400 | 581974770 | 4395 | 4395 | 4395 | 4395 | 194 |
| 586 | 20231205 | 095300 | 581122140 | 4395 | 4395 | 4395 | 4395 | 0 |
| 587 | 20231205 | 095200 | 581122140 | 4395 | 4400 | 4400 | 4395 | 1154 |
| 588 | 20231205 | 095100 | 576044585 | 4400 | 4400 | 4400 | 4400 | 1270 |
| 589 | 20231205 | 095000 | 570456585 | 4400 | 4400 | 4400 | 4400 | 0 |
| 590 | 20231205 | 094900 | 570456585 | 4400 | 4400 | 4400 | 4400 | 947 |
| 591 | 20231205 | 094800 | 566289785 | 4400 | 4390 | 4400 | 4390 | 981 |
| 592 | 20231205 | 094700 | 561976190 | 4385 | 4385 | 4385 | 4385 | 43 |
| 593 | 20231205 | 094600 | 561787635 | 4385 | 4385 | 4385 | 4385 | 50 |
| 594 | 20231205 | 094500 | 561568385 | 4385 | 4385 | 4385 | 4385 | 100 |
| 595 | 20231205 | 094400 | 561129885 | 4375 | 4375 | 4375 | 4370 | 1406 |
| 596 | 20231205 | 094300 | 554979060 | 4375 | 4375 | 4380 | 4370 | 1150 |
| 597 | 20231205 | 094200 | 549952055 | 4370 | 4370 | 4370 | 4370 | 389 |
| 598 | 20231205 | 094100 | 548252125 | 4370 | 4375 | 4375 | 4370 | 1500 |
| 599 | 20231205 | 094000 | 541692825 | 4370 | 4375 | 4375 | 4370 | 122 |
| 600 | 20231205 | 093900 | 541159680 | 4380 | 4370 | 4380 | 4370 | 103 |
| 601 | 20231205 | 093800 | 540709540 | 4370 | 4390 | 4390 | 4370 | 3415 |
| 602 | 20231205 | 093700 | 525759620 | 4385 | 4380 | 4390 | 4375 | 1772 |
| 603 | 20231205 | 093600 | 517993820 | 4375 | 4375 | 4375 | 4375 | 1033 |
| 604 | 20231205 | 093500 | 513474445 | 4375 | 4380 | 4380 | 4375 | 5301 |
| 605 | 20231205 | 093400 | 490273315 | 4385 | 4385 | 4385 | 4385 | 134 |
| 606 | 20231205 | 093300 | 489685725 | 4390 | 4380 | 4390 | 4380 | 610 |
| 607 | 20231205 | 093200 | 487013125 | 4380 | 4380 | 4380 | 4380 | 151 |
| 608 | 20231205 | 093100 | 486351745 | 4390 | 4380 | 4390 | 4380 | 1221 |
| 609 | 20231205 | 093000 | 481001665 | 4375 | 4375 | 4375 | 4375 | 0 |
| 610 | 20231205 | 092900 | 481001665 | 4375 | 4370 | 4375 | 4370 | 1955 |
| 611 | 20231205 | 092800 | 472448605 | 4370 | 4370 | 4370 | 4355 | 11961 |
| 612 | 20231205 | 092700 | 420323930 | 4370 | 4405 | 4405 | 4370 | 7087 |
| 613 | 20231205 | 092600 | 389222710 | 4405 | 4405 | 4405 | 4405 | 306 |
| 614 | 20231205 | 092500 | 387874780 | 4400 | 4400 | 4400 | 4400 | 0 |
| 615 | 20231205 | 092400 | 387874780 | 4400 | 4410 | 4410 | 4400 | 745 |
| 616 | 20231205 | 092300 | 384593205 | 4415 | 4415 | 4415 | 4415 | 262 |
| 617 | 20231205 | 092200 | 383436475 | 4420 | 4430 | 4430 | 4420 | 242 |
| 618 | 20231205 | 092100 | 382366335 | 4430 | 4430 | 4435 | 4430 | 604 |
| 619 | 20231205 | 092000 | 379688575 | 4425 | 4435 | 4440 | 4425 | 2893 |
| 620 | 20231205 | 091900 | 366852165 | 4435 | 4415 | 4435 | 4415 | 946 |
| 621 | 20231205 | 091800 | 362665655 | 4410 | 4415 | 4415 | 4410 | 4954 |
| 622 | 20231205 | 091700 | 340817555 | 4410 | 4415 | 4420 | 4410 | 4238 |
| 623 | 20231205 | 091600 | 322104035 | 4420 | 4425 | 4425 | 4420 | 5287 |
| 624 | 20231205 | 091500 | 298731850 | 4425 | 4420 | 4425 | 4420 | 1311 |
| 625 | 20231205 | 091400 | 292937075 | 4420 | 4430 | 4430 | 4420 | 9694 |
| 626 | 20231205 | 091300 | 250083155 | 4430 | 4430 | 4435 | 4430 | 794 |
| 627 | 20231205 | 091200 | 246565235 | 4430 | 4440 | 4445 | 4425 | 3731 |
| 628 | 20231205 | 091100 | 230021185 | 4445 | 4440 | 4460 | 4440 | 8748 |
| 629 | 20231205 | 091000 | 191089220 | 4440 | 4430 | 4440 | 4420 | 8419 |
| 630 | 20231205 | 090900 | 153783155 | 4430 | 4420 | 4430 | 4420 | 1129 |
| 631 | 20231205 | 090800 | 148786275 | 4420 | 4410 | 4420 | 4400 | 5156 |
| 632 | 20231205 | 090700 | 126073940 | 4410 | 4425 | 4425 | 4405 | 1966 |
| 633 | 20231205 | 090600 | 117395205 | 4425 | 4425 | 4430 | 4425 | 1730 |
| 634 | 20231205 | 090500 | 109735360 | 4415 | 4435 | 4435 | 4415 | 4674 |
| 635 | 20231205 | 090400 | 89023500 | 4435 | 4430 | 4435 | 4425 | 4834 |
| 636 | 20231205 | 090300 | 67602615 | 4430 | 4375 | 4430 | 4370 | 6110 |
| 637 | 20231205 | 090200 | 40622665 | 4370 | 4390 | 4390 | 4370 | 1557 |
| 638 | 20231205 | 090100 | 33811425 | 4405 | 4390 | 4405 | 4385 | 2090 |
| 639 | 20231205 | 090000 | 24612645 | 4405 | 4350 | 4405 | 4350 | 5646 |