31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 192700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 20512 |
| 3 | 20231212 | 192600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20231212 | 192500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20231212 | 192400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20231212 | 192300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20231212 | 192200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20231212 | 192100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20231212 | 192000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20231212 | 191900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20231212 | 191800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20231212 | 191700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20231212 | 191600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20231212 | 191500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20231212 | 191400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20231212 | 191300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20231212 | 191200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20231212 | 191100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20231212 | 191000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20231212 | 190900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20231212 | 190800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20231212 | 190700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20231212 | 190600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20231212 | 190500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20231212 | 190400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20231212 | 190300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20231212 | 190200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20231212 | 190100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20231212 | 190000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20231212 | 185900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20231212 | 185800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20231212 | 185700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 20512 |
| 33 | 20231212 | 185600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20231212 | 185500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20231212 | 185400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20231212 | 185300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20231212 | 185200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20231212 | 185100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20231212 | 185000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20231212 | 184900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20231212 | 184800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20231212 | 184700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20231212 | 184600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20231212 | 184500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20231212 | 184400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20231212 | 184300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20231212 | 184200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20231212 | 184100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20231212 | 184000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20231212 | 183900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20231212 | 183800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20231212 | 183700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20231212 | 183600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20231212 | 183500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20231212 | 183400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20231212 | 183300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20231212 | 183200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20231212 | 183100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20231212 | 183000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20231212 | 182900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20231212 | 182800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20231212 | 182700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 20512 |
| 63 | 20231212 | 182600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20231212 | 182500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20231212 | 182400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20231212 | 182300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20231212 | 182200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20231212 | 182100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20231212 | 182000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20231212 | 181900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20231212 | 181800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20231212 | 181700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20231212 | 181600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20231212 | 181500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20231212 | 181400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20231212 | 181300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20231212 | 181200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20231212 | 181100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20231212 | 181000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20231212 | 180900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20231212 | 180800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20231212 | 180700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20231212 | 180600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20231212 | 180500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20231212 | 180400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20231212 | 180300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20231212 | 180200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20231212 | 180100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20231212 | 180000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20231212 | 175900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20231212 | 175800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20231212 | 175700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 20512 |
| 93 | 20231212 | 175600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20231212 | 175500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20231212 | 175400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20231212 | 175300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20231212 | 175200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20231212 | 175100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20231212 | 175000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20231212 | 174900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20231212 | 174800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20231212 | 174700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20231212 | 174600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20231212 | 174500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20231212 | 174400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20231212 | 174300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20231212 | 174200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20231212 | 174100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20231212 | 174000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20231212 | 173900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20231212 | 173800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20231212 | 173700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20231212 | 173600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20231212 | 173500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20231212 | 173400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20231212 | 173300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20231212 | 173200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20231212 | 173100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20231212 | 173000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20231212 | 172900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20231212 | 172800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20231212 | 172700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 20512 |
| 123 | 20231212 | 172600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20231212 | 172500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20231212 | 172400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20231212 | 172300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20231212 | 172200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20231212 | 172100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20231212 | 172000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20231212 | 171900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20231212 | 171800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20231212 | 171700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20231212 | 171600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20231212 | 171500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20231212 | 171400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20231212 | 171300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20231212 | 171200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20231212 | 171100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20231212 | 171000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20231212 | 170900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20231212 | 170800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20231212 | 170700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20231212 | 170600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20231212 | 170500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20231212 | 170400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20231212 | 170300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20231212 | 170200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20231212 | 170100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20231212 | 170000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20231212 | 165900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20231212 | 165800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20231212 | 165700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 20512 |
| 153 | 20231212 | 165600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20231212 | 165500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20231212 | 165400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20231212 | 165300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20231212 | 165200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20231212 | 165100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20231212 | 165000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20231212 | 164900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20231212 | 164800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20231212 | 164700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20231212 | 164600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20231212 | 164500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20231212 | 164400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20231212 | 164300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20231212 | 164200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20231212 | 164100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20231212 | 164000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20231212 | 163900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20231212 | 163800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20231212 | 163700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20231212 | 163600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20231212 | 163500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20231212 | 163400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20231212 | 163300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20231212 | 163200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20231212 | 163100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20231212 | 163000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20231212 | 162900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20231212 | 162800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20231212 | 162700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 20512 |
| 183 | 20231212 | 162600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20231212 | 162500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20231212 | 162400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20231212 | 162300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20231212 | 162200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20231212 | 162100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20231212 | 162000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20231212 | 161900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20231212 | 161800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20231212 | 161700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20231212 | 161600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20231212 | 161500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20231212 | 161400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20231212 | 161300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20231212 | 161200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20231212 | 161100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20231212 | 161000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20231212 | 160900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20231212 | 160800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20231212 | 160700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20231212 | 160600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20231212 | 160500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20231212 | 160400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20231212 | 160300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20231212 | 160200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20231212 | 160100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20231212 | 160000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20231212 | 155900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20231212 | 155800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20231212 | 155700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 20512 |
| 213 | 20231212 | 155600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20231212 | 155500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 215 | 20231212 | 155400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 216 | 20231212 | 155300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 217 | 20231212 | 155200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 218 | 20231212 | 155100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 219 | 20231212 | 155000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 220 | 20231212 | 154900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 221 | 20231212 | 154800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 222 | 20231212 | 154700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 223 | 20231212 | 154600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 224 | 20231212 | 154500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20231212 | 154400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 226 | 20231212 | 154300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20231212 | 154200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 228 | 20231212 | 154100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 229 | 20231212 | 154000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 230 | 20231212 | 153900 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 231 | 20231212 | 153800 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 232 | 20231212 | 153700 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 233 | 20231212 | 153600 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 234 | 20231212 | 153500 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 235 | 20231212 | 153400 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 236 | 20231212 | 153300 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 237 | 20231212 | 153200 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 238 | 20231212 | 153100 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 239 | 20231212 | 153000 | 2106582480 | 4410 | 4410 | 4410 | 4410 | 20512 |
| 240 | 20231212 | 152900 | 2016124560 | 4410 | 4410 | 4410 | 4410 | 0 |
| 241 | 20231212 | 152800 | 2016124560 | 4410 | 4410 | 4410 | 4410 | 0 |
| 242 | 20231212 | 152700 | 2016124560 | 4410 | 4410 | 4410 | 4410 | 0 |
| 243 | 20231212 | 152600 | 2016124560 | 4410 | 4410 | 4410 | 4410 | 0 |
| 244 | 20231212 | 152500 | 2016124560 | 4410 | 4410 | 4410 | 4410 | 0 |
| 245 | 20231212 | 152400 | 2016124560 | 4410 | 4410 | 4410 | 4410 | 0 |
| 246 | 20231212 | 152300 | 2016124560 | 4410 | 4410 | 4410 | 4410 | 0 |
| 247 | 20231212 | 152200 | 2016124560 | 4410 | 4410 | 4410 | 4410 | 0 |
| 248 | 20231212 | 152100 | 2016124560 | 4410 | 4410 | 4410 | 4410 | 0 |
| 249 | 20231212 | 152000 | 2016124560 | 4410 | 4410 | 4410 | 4410 | 0 |
| 250 | 20231212 | 151900 | 2016124560 | 4410 | 4415 | 4415 | 4410 | 861 |
| 251 | 20231212 | 151800 | 2012324990 | 4415 | 4410 | 4415 | 4410 | 1410 |
| 252 | 20231212 | 151700 | 2006106470 | 4415 | 4415 | 4415 | 4410 | 628 |
| 253 | 20231212 | 151600 | 2003334745 | 4410 | 4410 | 4415 | 4410 | 1161 |
| 254 | 20231212 | 151500 | 1998214680 | 4410 | 4410 | 4415 | 4410 | 554 |
| 255 | 20231212 | 151400 | 1995769560 | 4410 | 4410 | 4410 | 4410 | 1279 |
| 256 | 20231212 | 151300 | 1990129170 | 4410 | 4410 | 4410 | 4410 | 223 |
| 257 | 20231212 | 151200 | 1989145740 | 4410 | 4410 | 4415 | 4410 | 994 |
| 258 | 20231212 | 151100 | 1984761940 | 4410 | 4410 | 4415 | 4410 | 2827 |
| 259 | 20231212 | 151000 | 1972293510 | 4410 | 4410 | 4415 | 4410 | 963 |
| 260 | 20231212 | 150900 | 1968042515 | 4410 | 4415 | 4415 | 4410 | 486 |
| 261 | 20231212 | 150800 | 1965897835 | 4410 | 4410 | 4415 | 4410 | 513 |
| 262 | 20231212 | 150700 | 1963634255 | 4410 | 4410 | 4410 | 4410 | 201 |
| 263 | 20231212 | 150600 | 1962747845 | 4410 | 4410 | 4410 | 4410 | 113 |
| 264 | 20231212 | 150500 | 1962249515 | 4410 | 4410 | 4415 | 4410 | 3500 |
| 265 | 20231212 | 150400 | 1946814265 | 4410 | 4415 | 4415 | 4410 | 282 |
| 266 | 20231212 | 150300 | 1945569450 | 4415 | 4410 | 4415 | 4410 | 3472 |
| 267 | 20231212 | 150200 | 1930240915 | 4410 | 4410 | 4415 | 4410 | 366 |
| 268 | 20231212 | 150100 | 1928626045 | 4410 | 4410 | 4415 | 4410 | 252 |
| 269 | 20231212 | 150000 | 1927514140 | 4410 | 4410 | 4415 | 4410 | 116 |
| 270 | 20231212 | 145900 | 1927002480 | 4410 | 4410 | 4415 | 4410 | 201 |
| 271 | 20231212 | 145800 | 1926115660 | 4410 | 4410 | 4415 | 4410 | 245 |
| 272 | 20231212 | 145700 | 1925034455 | 4410 | 4410 | 4415 | 4410 | 299 |
| 273 | 20231212 | 145600 | 1923715030 | 4415 | 4420 | 4420 | 4415 | 222 |
| 274 | 20231212 | 145500 | 1922734400 | 4415 | 4415 | 4415 | 4415 | 573 |
| 275 | 20231212 | 145400 | 1920204605 | 4415 | 4415 | 4420 | 4415 | 329 |
| 276 | 20231212 | 145300 | 1918751565 | 4410 | 4410 | 4410 | 4410 | 87 |
| 277 | 20231212 | 145200 | 1918367895 | 4410 | 4415 | 4415 | 4410 | 1088 |
| 278 | 20231212 | 145100 | 1913566285 | 4415 | 4415 | 4415 | 4410 | 1154 |
| 279 | 20231212 | 145000 | 1908471935 | 4415 | 4415 | 4415 | 4415 | 83 |
| 280 | 20231212 | 144900 | 1908105490 | 4415 | 4415 | 4420 | 4415 | 919 |
| 281 | 20231212 | 144800 | 1904047755 | 4415 | 4420 | 4420 | 4415 | 92 |
| 282 | 20231212 | 144700 | 1903641570 | 4415 | 4415 | 4415 | 4415 | 124 |
| 283 | 20231212 | 144600 | 1903094110 | 4415 | 4415 | 4415 | 4415 | 1218 |
| 284 | 20231212 | 144500 | 1897716640 | 4415 | 4415 | 4415 | 4415 | 82 |
| 285 | 20231212 | 144400 | 1897354610 | 4415 | 4415 | 4415 | 4415 | 72 |
| 286 | 20231212 | 144300 | 1897036730 | 4415 | 4415 | 4415 | 4415 | 352 |
| 287 | 20231212 | 144200 | 1895482650 | 4415 | 4415 | 4415 | 4415 | 316 |
| 288 | 20231212 | 144100 | 1894087510 | 4415 | 4415 | 4415 | 4410 | 2411 |
| 289 | 20231212 | 144000 | 1883442985 | 4415 | 4415 | 4420 | 4410 | 3363 |
| 290 | 20231212 | 143900 | 1868595760 | 4415 | 4410 | 4415 | 4410 | 634 |
| 291 | 20231212 | 143800 | 1865796660 | 4410 | 4415 | 4415 | 4410 | 266 |
| 292 | 20231212 | 143700 | 1864623220 | 4410 | 4410 | 4415 | 4410 | 2111 |
| 293 | 20231212 | 143600 | 1855304110 | 4410 | 4410 | 4415 | 4410 | 2217 |
| 294 | 20231212 | 143500 | 1845526970 | 4410 | 4410 | 4410 | 4410 | 707 |
| 295 | 20231212 | 143400 | 1842409100 | 4410 | 4415 | 4420 | 4410 | 1597 |
| 296 | 20231212 | 143300 | 1835361510 | 4410 | 4410 | 4415 | 4410 | 2531 |
| 297 | 20231212 | 143200 | 1824190580 | 4410 | 4410 | 4410 | 4410 | 117 |
| 298 | 20231212 | 143100 | 1823674610 | 4410 | 4420 | 4420 | 4410 | 1279 |
| 299 | 20231212 | 143000 | 1818028180 | 4415 | 4415 | 4415 | 4415 | 85 |
| 300 | 20231212 | 142900 | 1817652905 | 4415 | 4415 | 4415 | 4415 | 1238 |
| 301 | 20231212 | 142800 | 1812187135 | 4415 | 4415 | 4420 | 4415 | 346 |
| 302 | 20231212 | 142700 | 1810659435 | 4415 | 4415 | 4420 | 4415 | 597 |
| 303 | 20231212 | 142600 | 1808021300 | 4415 | 4415 | 4415 | 4415 | 480 |
| 304 | 20231212 | 142500 | 1805902100 | 4415 | 4415 | 4415 | 4415 | 62 |
| 305 | 20231212 | 142400 | 1805628370 | 4415 | 4415 | 4415 | 4415 | 24 |
| 306 | 20231212 | 142300 | 1805522410 | 4420 | 4415 | 4420 | 4415 | 1031 |
| 307 | 20231212 | 142200 | 1800970520 | 4415 | 4415 | 4420 | 4415 | 189 |
| 308 | 20231212 | 142100 | 1800135930 | 4415 | 4415 | 4420 | 4415 | 2761 |
| 309 | 20231212 | 142000 | 1787937450 | 4420 | 4415 | 4420 | 4415 | 407 |
| 310 | 20231212 | 141900 | 1786140520 | 4415 | 4420 | 4420 | 4415 | 270 |
| 311 | 20231212 | 141800 | 1784947245 | 4420 | 4415 | 4420 | 4415 | 329 |
| 312 | 20231212 | 141700 | 1783493310 | 4415 | 4420 | 4420 | 4415 | 3988 |
| 313 | 20231212 | 141600 | 1765886240 | 4420 | 4415 | 4420 | 4415 | 34 |
| 314 | 20231212 | 141500 | 1765736000 | 4415 | 4415 | 4415 | 4415 | 105 |
| 315 | 20231212 | 141400 | 1765272425 | 4415 | 4415 | 4415 | 4415 | 32 |
| 316 | 20231212 | 141300 | 1765131145 | 4420 | 4415 | 4420 | 4415 | 260 |
| 317 | 20231212 | 141200 | 1763981970 | 4415 | 4415 | 4415 | 4415 | 190 |
| 318 | 20231212 | 141100 | 1763143120 | 4415 | 4415 | 4415 | 4415 | 40 |
| 319 | 20231212 | 141000 | 1762966520 | 4415 | 4415 | 4415 | 4415 | 868 |
| 320 | 20231212 | 140900 | 1759134300 | 4415 | 4415 | 4415 | 4415 | 49 |
| 321 | 20231212 | 140800 | 1758917965 | 4415 | 4415 | 4415 | 4415 | 1051 |
| 322 | 20231212 | 140700 | 1754277800 | 4415 | 4415 | 4415 | 4415 | 430 |
| 323 | 20231212 | 140600 | 1752379350 | 4415 | 4415 | 4415 | 4415 | 26 |
| 324 | 20231212 | 140500 | 1752264560 | 4420 | 4415 | 4420 | 4415 | 97 |
| 325 | 20231212 | 140400 | 1751836300 | 4415 | 4415 | 4415 | 4415 | 30 |
| 326 | 20231212 | 140300 | 1751703850 | 4415 | 4415 | 4415 | 4415 | 1266 |
| 327 | 20231212 | 140200 | 1746114460 | 4415 | 4415 | 4420 | 4415 | 571 |
| 328 | 20231212 | 140100 | 1743593490 | 4415 | 4415 | 4420 | 4415 | 34 |
| 329 | 20231212 | 140000 | 1743443315 | 4415 | 4420 | 4420 | 4415 | 8 |
| 330 | 20231212 | 135900 | 1743407975 | 4415 | 4415 | 4420 | 4415 | 334 |
| 331 | 20231212 | 135800 | 1741933355 | 4415 | 4415 | 4415 | 4415 | 2033 |
| 332 | 20231212 | 135700 | 1732957660 | 4420 | 4415 | 4420 | 4415 | 254 |
| 333 | 20231212 | 135600 | 1731836225 | 4420 | 4420 | 4420 | 4415 | 5 |
| 334 | 20231212 | 135500 | 1731814130 | 4415 | 4415 | 4415 | 4415 | 2042 |
| 335 | 20231212 | 135400 | 1722798700 | 4415 | 4415 | 4420 | 4415 | 2125 |
| 336 | 20231212 | 135300 | 1713416325 | 4415 | 4415 | 4415 | 4415 | 37 |
| 337 | 20231212 | 135200 | 1713252970 | 4415 | 4415 | 4420 | 4415 | 3181 |
| 338 | 20231212 | 135100 | 1699208305 | 4415 | 4410 | 4415 | 4410 | 1165 |
| 339 | 20231212 | 135000 | 1694064835 | 4410 | 4415 | 4415 | 4410 | 1037 |
| 340 | 20231212 | 134900 | 1689491530 | 4415 | 4415 | 4415 | 4415 | 18 |
| 341 | 20231212 | 134800 | 1689412060 | 4415 | 4415 | 4415 | 4415 | 1086 |
| 342 | 20231212 | 134700 | 1684617370 | 4415 | 4415 | 4420 | 4415 | 1481 |
| 343 | 20231212 | 134600 | 1678078705 | 4415 | 4420 | 4420 | 4415 | 44 |
| 344 | 20231212 | 134500 | 1677884330 | 4415 | 4415 | 4420 | 4415 | 29 |
| 345 | 20231212 | 134400 | 1677756285 | 4415 | 4415 | 4415 | 4415 | 5275 |
| 346 | 20231212 | 134300 | 1654467160 | 4415 | 4415 | 4415 | 4415 | 3354 |
| 347 | 20231212 | 134200 | 1639659250 | 4415 | 4415 | 4420 | 4415 | 236 |
| 348 | 20231212 | 134100 | 1638616410 | 4420 | 4415 | 4420 | 4415 | 22 |
| 349 | 20231212 | 134000 | 1638519190 | 4415 | 4415 | 4415 | 4415 | 302 |
| 350 | 20231212 | 133900 | 1637185860 | 4415 | 4415 | 4420 | 4415 | 964 |
| 351 | 20231212 | 133800 | 1632926625 | 4420 | 4420 | 4420 | 4420 | 1101 |
| 352 | 20231212 | 133700 | 1628060205 | 4415 | 4415 | 4415 | 4410 | 2181 |
| 353 | 20231212 | 133600 | 1618437805 | 4415 | 4420 | 4420 | 4415 | 1695 |
| 354 | 20231212 | 133500 | 1610954370 | 4415 | 4415 | 4415 | 4415 | 1 |
| 355 | 20231212 | 133400 | 1610949955 | 4415 | 4415 | 4420 | 4415 | 2553 |
| 356 | 20231212 | 133300 | 1599677555 | 4420 | 4410 | 4420 | 4410 | 1050 |
| 357 | 20231212 | 133200 | 1595046585 | 4415 | 4415 | 4420 | 4415 | 1280 |
| 358 | 20231212 | 133100 | 1589395380 | 4415 | 4410 | 4415 | 4410 | 145 |
| 359 | 20231212 | 133000 | 1588755430 | 4415 | 4415 | 4420 | 4415 | 611 |
| 360 | 20231212 | 132900 | 1586057800 | 4415 | 4415 | 4415 | 4415 | 42 |
| 361 | 20231212 | 132800 | 1585872370 | 4415 | 4405 | 4415 | 4405 | 2461 |
| 362 | 20231212 | 132700 | 1575019320 | 4405 | 4405 | 4405 | 4405 | 1467 |
| 363 | 20231212 | 132600 | 1568557185 | 4405 | 4405 | 4410 | 4405 | 194 |
| 364 | 20231212 | 132500 | 1567702015 | 4405 | 4405 | 4405 | 4405 | 2834 |
| 365 | 20231212 | 132400 | 1555218245 | 4405 | 4410 | 4415 | 4405 | 2265 |
| 366 | 20231212 | 132300 | 1545229660 | 4410 | 4415 | 4415 | 4410 | 1185 |
| 367 | 20231212 | 132200 | 1539998345 | 4415 | 4420 | 4420 | 4415 | 3356 |
| 368 | 20231212 | 132100 | 1525179950 | 4415 | 4415 | 4415 | 4415 | 66 |
| 369 | 20231212 | 132000 | 1524888560 | 4420 | 4420 | 4420 | 4415 | 709 |
| 370 | 20231212 | 131900 | 1521754790 | 4420 | 4415 | 4420 | 4415 | 1128 |
| 371 | 20231212 | 131800 | 1516774140 | 4420 | 4415 | 4420 | 4415 | 199 |
| 372 | 20231212 | 131700 | 1515895110 | 4415 | 4415 | 4420 | 4410 | 710 |
| 373 | 20231212 | 131600 | 1512758655 | 4415 | 4410 | 4420 | 4410 | 5500 |
| 374 | 20231212 | 131500 | 1488490915 | 4405 | 4405 | 4410 | 4405 | 533 |
| 375 | 20231212 | 131400 | 1486140550 | 4405 | 4410 | 4410 | 4405 | 496 |
| 376 | 20231212 | 131300 | 1483953875 | 4410 | 4410 | 4410 | 4410 | 93 |
| 377 | 20231212 | 131200 | 1483543745 | 4405 | 4405 | 4405 | 4405 | 308 |
| 378 | 20231212 | 131100 | 1482187005 | 4405 | 4405 | 4405 | 4405 | 0 |
| 379 | 20231212 | 131000 | 1482187005 | 4405 | 4405 | 4405 | 4405 | 5 |
| 380 | 20231212 | 130900 | 1482164980 | 4405 | 4405 | 4405 | 4405 | 3 |
| 381 | 20231212 | 130800 | 1482151765 | 4410 | 4405 | 4410 | 4405 | 20 |
| 382 | 20231212 | 130700 | 1482063585 | 4405 | 4405 | 4405 | 4405 | 1636 |
| 383 | 20231212 | 130600 | 1474857005 | 4410 | 4405 | 4410 | 4405 | 14 |
| 384 | 20231212 | 130500 | 1474795330 | 4405 | 4410 | 4410 | 4405 | 31 |
| 385 | 20231212 | 130400 | 1474658625 | 4410 | 4410 | 4410 | 4410 | 526 |
| 386 | 20231212 | 130300 | 1472338965 | 4410 | 4410 | 4410 | 4410 | 273 |
| 387 | 20231212 | 130200 | 1471135035 | 4410 | 4410 | 4410 | 4410 | 421 |
| 388 | 20231212 | 130100 | 1469278425 | 4410 | 4405 | 4410 | 4405 | 1348 |
| 389 | 20231212 | 130000 | 1463334150 | 4410 | 4410 | 4410 | 4410 | 204 |
| 390 | 20231212 | 125900 | 1462434510 | 4410 | 4410 | 4410 | 4410 | 56 |
| 391 | 20231212 | 125800 | 1462187550 | 4410 | 4410 | 4410 | 4410 | 1100 |
| 392 | 20231212 | 125700 | 1457336550 | 4410 | 4415 | 4415 | 4410 | 3784 |
| 393 | 20231212 | 125600 | 1440630370 | 4415 | 4415 | 4415 | 4415 | 117 |
| 394 | 20231212 | 125500 | 1440113815 | 4415 | 4415 | 4420 | 4415 | 34 |
| 395 | 20231212 | 125400 | 1439963665 | 4415 | 4415 | 4415 | 4415 | 26 |
| 396 | 20231212 | 125300 | 1439848875 | 4415 | 4415 | 4420 | 4415 | 46 |
| 397 | 20231212 | 125200 | 1439645580 | 4415 | 4420 | 4420 | 4415 | 22 |
| 398 | 20231212 | 125100 | 1439548365 | 4420 | 4420 | 4420 | 4420 | 392 |
| 399 | 20231212 | 125000 | 1437815725 | 4420 | 4420 | 4425 | 4420 | 159 |
| 400 | 20231212 | 124900 | 1437112695 | 4425 | 4425 | 4425 | 4425 | 100 |
| 401 | 20231212 | 124800 | 1436670195 | 4420 | 4420 | 4425 | 4420 | 1031 |
| 402 | 20231212 | 124700 | 1432113165 | 4420 | 4425 | 4425 | 4420 | 23 |
| 403 | 20231212 | 124600 | 1432011395 | 4425 | 4425 | 4425 | 4420 | 15 |
| 404 | 20231212 | 124500 | 1431945030 | 4425 | 4415 | 4425 | 4415 | 1816 |
| 405 | 20231212 | 124400 | 1423910830 | 4420 | 4420 | 4420 | 4420 | 2187 |
| 406 | 20231212 | 124300 | 1414244290 | 4420 | 4420 | 4420 | 4420 | 217 |
| 407 | 20231212 | 124200 | 1413285150 | 4420 | 4420 | 4420 | 4420 | 2100 |
| 408 | 20231212 | 124100 | 1404003150 | 4425 | 4420 | 4425 | 4420 | 124 |
| 409 | 20231212 | 124000 | 1403454650 | 4420 | 4425 | 4425 | 4420 | 107 |
| 410 | 20231212 | 123900 | 1402981685 | 4420 | 4420 | 4425 | 4420 | 66 |
| 411 | 20231212 | 123800 | 1402689685 | 4425 | 4420 | 4425 | 4420 | 735 |
| 412 | 20231212 | 123700 | 1399437320 | 4420 | 4425 | 4425 | 4420 | 335 |
| 413 | 20231212 | 123600 | 1397954960 | 4425 | 4415 | 4425 | 4415 | 2942 |
| 414 | 20231212 | 123500 | 1384950785 | 4415 | 4415 | 4420 | 4415 | 2943 |
| 415 | 20231212 | 123400 | 1371946035 | 4415 | 4415 | 4415 | 4415 | 385 |
| 416 | 20231212 | 123300 | 1370246260 | 4415 | 4405 | 4415 | 4405 | 628 |
| 417 | 20231212 | 123200 | 1367473760 | 4415 | 4420 | 4420 | 4415 | 783 |
| 418 | 20231212 | 123100 | 1364016480 | 4420 | 4410 | 4420 | 4410 | 3966 |
| 419 | 20231212 | 123000 | 1346507460 | 4410 | 4410 | 4410 | 4410 | 113 |
| 420 | 20231212 | 122900 | 1346009130 | 4410 | 4410 | 4415 | 4410 | 191 |
| 421 | 20231212 | 122800 | 1345166815 | 4410 | 4400 | 4410 | 4400 | 5363 |
| 422 | 20231212 | 122700 | 1321560090 | 4395 | 4395 | 4395 | 4395 | 13 |
| 423 | 20231212 | 122600 | 1321502955 | 4395 | 4395 | 4395 | 4395 | 18 |
| 424 | 20231212 | 122500 | 1321423845 | 4395 | 4400 | 4400 | 4395 | 111 |
| 425 | 20231212 | 122400 | 1320935500 | 4400 | 4400 | 4400 | 4395 | 16 |
| 426 | 20231212 | 122300 | 1320865110 | 4395 | 4395 | 4400 | 4395 | 227 |
| 427 | 20231212 | 122200 | 1319866360 | 4395 | 4395 | 4400 | 4395 | 1704 |
| 428 | 20231212 | 122100 | 1312372280 | 4395 | 4395 | 4395 | 4395 | 2283 |
| 429 | 20231212 | 122000 | 1302338495 | 4395 | 4400 | 4400 | 4395 | 6 |
| 430 | 20231212 | 121900 | 1302312105 | 4395 | 4395 | 4395 | 4395 | 12 |
| 431 | 20231212 | 121800 | 1302259365 | 4395 | 4395 | 4395 | 4395 | 263 |
| 432 | 20231212 | 121700 | 1301103480 | 4400 | 4400 | 4400 | 4400 | 1 |
| 433 | 20231212 | 121600 | 1301099080 | 4395 | 4395 | 4395 | 4395 | 264 |
| 434 | 20231212 | 121500 | 1299938800 | 4395 | 4395 | 4395 | 4390 | 3502 |
| 435 | 20231212 | 121400 | 1284547515 | 4395 | 4395 | 4395 | 4395 | 11 |
| 436 | 20231212 | 121300 | 1284499170 | 4395 | 4395 | 4400 | 4395 | 115 |
| 437 | 20231212 | 121200 | 1283993245 | 4400 | 4395 | 4400 | 4395 | 10 |
| 438 | 20231212 | 121100 | 1283949255 | 4400 | 4400 | 4400 | 4395 | 734 |
| 439 | 20231212 | 121000 | 1280720810 | 4395 | 4395 | 4400 | 4395 | 83 |
| 440 | 20231212 | 120900 | 1280356015 | 4395 | 4390 | 4395 | 4390 | 742 |
| 441 | 20231212 | 120800 | 1277094935 | 4395 | 4395 | 4395 | 4390 | 882 |
| 442 | 20231212 | 120700 | 1273218555 | 4395 | 4390 | 4395 | 4390 | 489 |
| 443 | 20231212 | 120600 | 1271071210 | 4395 | 4390 | 4395 | 4390 | 106 |
| 444 | 20231212 | 120500 | 1270605855 | 4390 | 4390 | 4390 | 4390 | 5 |
| 445 | 20231212 | 120400 | 1270583905 | 4395 | 4395 | 4395 | 4390 | 3743 |
| 446 | 20231212 | 120300 | 1254133600 | 4395 | 4395 | 4400 | 4395 | 90 |
| 447 | 20231212 | 120200 | 1253737635 | 4395 | 4395 | 4395 | 4395 | 10 |
| 448 | 20231212 | 120100 | 1253693685 | 4395 | 4395 | 4395 | 4395 | 34 |
| 449 | 20231212 | 120000 | 1253544255 | 4395 | 4395 | 4395 | 4395 | 7 |
| 450 | 20231212 | 115900 | 1253513490 | 4395 | 4395 | 4395 | 4395 | 0 |
| 451 | 20231212 | 115800 | 1253513490 | 4395 | 4395 | 4400 | 4395 | 418 |
| 452 | 20231212 | 115700 | 1251676330 | 4400 | 4395 | 4400 | 4395 | 69 |
| 453 | 20231212 | 115600 | 1251372735 | 4395 | 4395 | 4400 | 4395 | 1651 |
| 454 | 20231212 | 115500 | 1244116275 | 4395 | 4395 | 4395 | 4395 | 313 |
| 455 | 20231212 | 115400 | 1242740640 | 4400 | 4395 | 4400 | 4395 | 2922 |
| 456 | 20231212 | 115300 | 1229898130 | 4400 | 4400 | 4405 | 4400 | 374 |
| 457 | 20231212 | 115200 | 1228252365 | 4400 | 4400 | 4400 | 4400 | 13 |
| 458 | 20231212 | 115100 | 1228195165 | 4400 | 4400 | 4400 | 4400 | 52 |
| 459 | 20231212 | 115000 | 1227966365 | 4400 | 4400 | 4400 | 4400 | 80 |
| 460 | 20231212 | 114900 | 1227614365 | 4400 | 4400 | 4400 | 4400 | 723 |
| 461 | 20231212 | 114800 | 1224433165 | 4400 | 4400 | 4405 | 4400 | 1891 |
| 462 | 20231212 | 114700 | 1216112260 | 4405 | 4405 | 4405 | 4405 | 4 |
| 463 | 20231212 | 114600 | 1216094640 | 4405 | 4405 | 4405 | 4400 | 118 |
| 464 | 20231212 | 114500 | 1215575380 | 4405 | 4405 | 4405 | 4405 | 239 |
| 465 | 20231212 | 114400 | 1214522585 | 4405 | 4400 | 4405 | 4395 | 897 |
| 466 | 20231212 | 114300 | 1210574550 | 4400 | 4395 | 4400 | 4395 | 809 |
| 467 | 20231212 | 114200 | 1207014955 | 4400 | 4395 | 4400 | 4395 | 3500 |
| 468 | 20231212 | 114100 | 1191614965 | 4400 | 4400 | 4400 | 4400 | 28 |
| 469 | 20231212 | 114000 | 1191491765 | 4395 | 4400 | 4400 | 4395 | 98 |
| 470 | 20231212 | 113900 | 1191060625 | 4400 | 4395 | 4400 | 4395 | 283 |
| 471 | 20231212 | 113800 | 1189815435 | 4395 | 4395 | 4395 | 4395 | 2 |
| 472 | 20231212 | 113700 | 1189806645 | 4395 | 4395 | 4395 | 4395 | 701 |
| 473 | 20231212 | 113600 | 1186725750 | 4395 | 4400 | 4400 | 4395 | 40 |
| 474 | 20231212 | 113500 | 1186549760 | 4400 | 4400 | 4400 | 4395 | 9 |
| 475 | 20231212 | 113400 | 1186510170 | 4395 | 4395 | 4395 | 4395 | 1 |
| 476 | 20231212 | 113300 | 1186505775 | 4400 | 4395 | 4400 | 4395 | 60 |
| 477 | 20231212 | 113200 | 1186241850 | 4400 | 4400 | 4400 | 4395 | 81 |
| 478 | 20231212 | 113100 | 1185885520 | 4395 | 4395 | 4395 | 4395 | 270 |
| 479 | 20231212 | 113000 | 1184698870 | 4390 | 4405 | 4405 | 4390 | 6078 |
| 480 | 20231212 | 112900 | 1157976800 | 4405 | 4405 | 4405 | 4405 | 118 |
| 481 | 20231212 | 112800 | 1157457010 | 4405 | 4405 | 4405 | 4405 | 122 |
| 482 | 20231212 | 112700 | 1156919600 | 4410 | 4405 | 4410 | 4405 | 132 |
| 483 | 20231212 | 112600 | 1156338010 | 4405 | 4405 | 4410 | 4405 | 140 |
| 484 | 20231212 | 112500 | 1155721130 | 4405 | 4410 | 4410 | 4405 | 294 |
| 485 | 20231212 | 112400 | 1154425360 | 4410 | 4405 | 4410 | 4405 | 32 |
| 486 | 20231212 | 112300 | 1154284265 | 4405 | 4405 | 4405 | 4400 | 2405 |
| 487 | 20231212 | 112200 | 1143695830 | 4405 | 4405 | 4405 | 4405 | 0 |
| 488 | 20231212 | 112100 | 1143695830 | 4405 | 4410 | 4410 | 4405 | 172 |
| 489 | 20231212 | 112000 | 1142937910 | 4410 | 4410 | 4410 | 4410 | 637 |
| 490 | 20231212 | 111900 | 1140128740 | 4410 | 4410 | 4410 | 4410 | 251 |
| 491 | 20231212 | 111800 | 1139021830 | 4410 | 4410 | 4410 | 4410 | 95 |
| 492 | 20231212 | 111700 | 1138602880 | 4415 | 4415 | 4415 | 4415 | 2091 |
| 493 | 20231212 | 111600 | 1129371115 | 4415 | 4420 | 4420 | 4415 | 9 |
| 494 | 20231212 | 111500 | 1129331375 | 4415 | 4415 | 4420 | 4415 | 29 |
| 495 | 20231212 | 111400 | 1129203230 | 4415 | 4415 | 4415 | 4415 | 653 |
| 496 | 20231212 | 111300 | 1126320235 | 4415 | 4415 | 4420 | 4415 | 3105 |
| 497 | 20231212 | 111200 | 1112611615 | 4410 | 4415 | 4415 | 4410 | 64 |
| 498 | 20231212 | 111100 | 1112329085 | 4415 | 4410 | 4415 | 4410 | 341 |
| 499 | 20231212 | 111000 | 1110823575 | 4410 | 4410 | 4410 | 4410 | 4 |
| 500 | 20231212 | 110900 | 1110805935 | 4415 | 4415 | 4415 | 4410 | 24 |
| 501 | 20231212 | 110800 | 1110699985 | 4415 | 4410 | 4415 | 4410 | 620 |
| 502 | 20231212 | 110700 | 1107963170 | 4405 | 4405 | 4405 | 4405 | 261 |
| 503 | 20231212 | 110600 | 1106813465 | 4405 | 4410 | 4410 | 4405 | 9524 |
| 504 | 20231212 | 110500 | 1064849840 | 4410 | 4410 | 4410 | 4410 | 1544 |
| 505 | 20231212 | 110400 | 1058040800 | 4405 | 4405 | 4410 | 4405 | 579 |
| 506 | 20231212 | 110300 | 1055490010 | 4405 | 4410 | 4410 | 4400 | 3077 |
| 507 | 20231212 | 110200 | 1041945405 | 4410 | 4405 | 4410 | 4405 | 514 |
| 508 | 20231212 | 110100 | 1039678670 | 4405 | 4410 | 4410 | 4405 | 73 |
| 509 | 20231212 | 110000 | 1039357090 | 4410 | 4400 | 4410 | 4400 | 42 |
| 510 | 20231212 | 105900 | 1039171970 | 4410 | 4405 | 4415 | 4400 | 6224 |
| 511 | 20231212 | 105800 | 1011754910 | 4405 | 4410 | 4410 | 4405 | 1961 |
| 512 | 20231212 | 105700 | 1003110605 | 4410 | 4415 | 4415 | 4410 | 1205 |
| 513 | 20231212 | 105600 | 997791035 | 4415 | 4415 | 4420 | 4415 | 63 |
| 514 | 20231212 | 105500 | 997512820 | 4415 | 4420 | 4420 | 4415 | 2561 |
| 515 | 20231212 | 105400 | 986193585 | 4420 | 4420 | 4425 | 4420 | 31 |
| 516 | 20231212 | 105300 | 986056560 | 4420 | 4415 | 4425 | 4415 | 1490 |
| 517 | 20231212 | 105200 | 979470715 | 4420 | 4410 | 4420 | 4410 | 3512 |
| 518 | 20231212 | 105100 | 963963810 | 4410 | 4410 | 4410 | 4410 | 52 |
| 519 | 20231212 | 105000 | 963734490 | 4410 | 4405 | 4415 | 4400 | 2500 |
| 520 | 20231212 | 104900 | 952714600 | 4405 | 4405 | 4410 | 4405 | 65 |
| 521 | 20231212 | 104800 | 952428110 | 4405 | 4405 | 4405 | 4405 | 177 |
| 522 | 20231212 | 104700 | 951648425 | 4405 | 4400 | 4405 | 4400 | 102 |
| 523 | 20231212 | 104600 | 951199200 | 4400 | 4405 | 4410 | 4395 | 14298 |
| 524 | 20231212 | 104500 | 888271085 | 4405 | 4410 | 4410 | 4405 | 629 |
| 525 | 20231212 | 104400 | 885497350 | 4410 | 4410 | 4410 | 4410 | 616 |
| 526 | 20231212 | 104300 | 882780790 | 4410 | 4410 | 4415 | 4410 | 81 |
| 527 | 20231212 | 104200 | 882423300 | 4410 | 4405 | 4410 | 4405 | 1242 |
| 528 | 20231212 | 104100 | 876946150 | 4405 | 4405 | 4410 | 4405 | 547 |
| 529 | 20231212 | 104000 | 874534090 | 4405 | 4405 | 4410 | 4405 | 30 |
| 530 | 20231212 | 103900 | 874401930 | 4405 | 4405 | 4415 | 4405 | 3730 |
| 531 | 20231212 | 103800 | 857946790 | 4405 | 4405 | 4405 | 4405 | 44 |
| 532 | 20231212 | 103700 | 857752970 | 4405 | 4405 | 4405 | 4400 | 1134 |
| 533 | 20231212 | 103600 | 852757720 | 4405 | 4405 | 4410 | 4405 | 1033 |
| 534 | 20231212 | 103500 | 848207350 | 4405 | 4410 | 4410 | 4405 | 772 |
| 535 | 20231212 | 103400 | 844806340 | 4405 | 4400 | 4405 | 4400 | 997 |
| 536 | 20231212 | 103300 | 840414560 | 4400 | 4405 | 4410 | 4400 | 3399 |
| 537 | 20231212 | 103200 | 825441820 | 4405 | 4410 | 4410 | 4405 | 1411 |
| 538 | 20231212 | 103100 | 819219480 | 4410 | 4420 | 4420 | 4410 | 7899 |
| 539 | 20231212 | 103000 | 784320825 | 4420 | 4420 | 4420 | 4420 | 37 |
| 540 | 20231212 | 102900 | 784157285 | 4420 | 4420 | 4420 | 4420 | 3167 |
| 541 | 20231212 | 102800 | 770159145 | 4420 | 4425 | 4425 | 4420 | 223 |
| 542 | 20231212 | 102700 | 769172420 | 4425 | 4420 | 4425 | 4420 | 845 |
| 543 | 20231212 | 102600 | 765433395 | 4420 | 4420 | 4425 | 4420 | 1458 |
| 544 | 20231212 | 102500 | 758987495 | 4415 | 4415 | 4420 | 4415 | 182 |
| 545 | 20231212 | 102400 | 758183940 | 4415 | 4415 | 4415 | 4415 | 147 |
| 546 | 20231212 | 102300 | 757534935 | 4415 | 4420 | 4420 | 4415 | 539 |
| 547 | 20231212 | 102200 | 755152640 | 4420 | 4420 | 4425 | 4420 | 1185 |
| 548 | 20231212 | 102100 | 749914935 | 4420 | 4420 | 4420 | 4420 | 28 |
| 549 | 20231212 | 102000 | 749791175 | 4420 | 4415 | 4425 | 4415 | 133 |
| 550 | 20231212 | 101900 | 749203390 | 4415 | 4415 | 4415 | 4415 | 142 |
| 551 | 20231212 | 101800 | 748576460 | 4415 | 4420 | 4420 | 4415 | 866 |
| 552 | 20231212 | 101700 | 744748825 | 4420 | 4430 | 4430 | 4420 | 1962 |
| 553 | 20231212 | 101600 | 736065980 | 4425 | 4425 | 4430 | 4425 | 856 |
| 554 | 20231212 | 101500 | 732274930 | 4425 | 4425 | 4425 | 4425 | 313 |
| 555 | 20231212 | 101400 | 730889905 | 4425 | 4425 | 4425 | 4420 | 203 |
| 556 | 20231212 | 101300 | 729991695 | 4425 | 4420 | 4430 | 4420 | 753 |
| 557 | 20231212 | 101200 | 726658225 | 4420 | 4415 | 4420 | 4415 | 1089 |
| 558 | 20231212 | 101100 | 721845540 | 4415 | 4420 | 4420 | 4415 | 362 |
| 559 | 20231212 | 101000 | 720245605 | 4420 | 4415 | 4425 | 4415 | 962 |
| 560 | 20231212 | 100900 | 715988980 | 4415 | 4415 | 4415 | 4415 | 30 |
| 561 | 20231212 | 100800 | 715856530 | 4415 | 4420 | 4425 | 4415 | 1087 |
| 562 | 20231212 | 100700 | 711051835 | 4415 | 4415 | 4425 | 4415 | 290 |
| 563 | 20231212 | 100600 | 709771360 | 4415 | 4420 | 4425 | 4415 | 467 |
| 564 | 20231212 | 100500 | 707707575 | 4420 | 4425 | 4430 | 4420 | 1171 |
| 565 | 20231212 | 100400 | 702526005 | 4425 | 4425 | 4430 | 4425 | 32 |
| 566 | 20231212 | 100300 | 702384400 | 4430 | 4420 | 4430 | 4420 | 484 |
| 567 | 20231212 | 100200 | 700242725 | 4420 | 4420 | 4425 | 4420 | 527 |
| 568 | 20231212 | 100100 | 697911795 | 4420 | 4430 | 4430 | 4420 | 2530 |
| 569 | 20231212 | 100000 | 686711300 | 4430 | 4430 | 4440 | 4430 | 796 |
| 570 | 20231212 | 095900 | 683180960 | 4435 | 4430 | 4435 | 4430 | 1412 |
| 571 | 20231212 | 095800 | 676924000 | 4435 | 4435 | 4435 | 4435 | 64 |
| 572 | 20231212 | 095700 | 676640160 | 4435 | 4430 | 4435 | 4430 | 1527 |
| 573 | 20231212 | 095600 | 669875515 | 4430 | 4435 | 4435 | 4430 | 171 |
| 574 | 20231212 | 095500 | 669117190 | 4435 | 4435 | 4435 | 4430 | 2894 |
| 575 | 20231212 | 095400 | 656282310 | 4435 | 4435 | 4435 | 4435 | 460 |
| 576 | 20231212 | 095300 | 654242210 | 4435 | 4440 | 4440 | 4435 | 507 |
| 577 | 20231212 | 095200 | 651993655 | 4440 | 4435 | 4440 | 4430 | 1656 |
| 578 | 20231212 | 095100 | 644643585 | 4435 | 4435 | 4435 | 4430 | 1560 |
| 579 | 20231212 | 095000 | 637724995 | 4435 | 4435 | 4435 | 4435 | 1423 |
| 580 | 20231212 | 094900 | 631413990 | 4435 | 4435 | 4435 | 4435 | 1127 |
| 581 | 20231212 | 094800 | 626415745 | 4435 | 4435 | 4435 | 4435 | 918 |
| 582 | 20231212 | 094700 | 622344415 | 4435 | 4435 | 4435 | 4435 | 1284 |
| 583 | 20231212 | 094600 | 616649875 | 4430 | 4435 | 4435 | 4430 | 2416 |
| 584 | 20231212 | 094500 | 605938425 | 4430 | 4430 | 4435 | 4430 | 611 |
| 585 | 20231212 | 094400 | 603229155 | 4435 | 4435 | 4435 | 4430 | 311 |
| 586 | 20231212 | 094300 | 601849875 | 4435 | 4435 | 4435 | 4430 | 2072 |
| 587 | 20231212 | 094200 | 592660560 | 4435 | 4435 | 4440 | 4435 | 335 |
| 588 | 20231212 | 094100 | 591174585 | 4435 | 4435 | 4435 | 4435 | 2179 |
| 589 | 20231212 | 094000 | 581510720 | 4435 | 4435 | 4435 | 4435 | 888 |
| 590 | 20231212 | 093900 | 577572440 | 4435 | 4430 | 4435 | 4430 | 564 |
| 591 | 20231212 | 093800 | 575071120 | 4435 | 4435 | 4435 | 4430 | 910 |
| 592 | 20231212 | 093700 | 571035795 | 4435 | 4435 | 4440 | 4430 | 2246 |
| 593 | 20231212 | 093600 | 561074390 | 4430 | 4425 | 4430 | 4425 | 1297 |
| 594 | 20231212 | 093500 | 555328690 | 4430 | 4430 | 4435 | 4425 | 1678 |
| 595 | 20231212 | 093400 | 547895220 | 4435 | 4435 | 4435 | 4435 | 2711 |
| 596 | 20231212 | 093300 | 535871935 | 4440 | 4440 | 4440 | 4435 | 588 |
| 597 | 20231212 | 093200 | 533262385 | 4435 | 4440 | 4440 | 4420 | 3735 |
| 598 | 20231212 | 093100 | 516697660 | 4440 | 4425 | 4440 | 4425 | 7928 |
| 599 | 20231212 | 093000 | 481515300 | 4430 | 4430 | 4435 | 4425 | 11005 |
| 600 | 20231212 | 092900 | 432762840 | 4425 | 4425 | 4425 | 4420 | 5571 |
| 601 | 20231212 | 092800 | 408126975 | 4425 | 4430 | 4430 | 4425 | 2331 |
| 602 | 20231212 | 092700 | 397811670 | 4425 | 4425 | 4430 | 4420 | 1028 |
| 603 | 20231212 | 092600 | 393262015 | 4425 | 4425 | 4430 | 4420 | 4151 |
| 604 | 20231212 | 092500 | 374890850 | 4420 | 4410 | 4430 | 4410 | 6746 |
| 605 | 20231212 | 092400 | 345073160 | 4410 | 4410 | 4415 | 4410 | 376 |
| 606 | 20231212 | 092300 | 343413670 | 4410 | 4410 | 4410 | 4410 | 645 |
| 607 | 20231212 | 092200 | 340569220 | 4410 | 4410 | 4410 | 4410 | 1698 |
| 608 | 20231212 | 092100 | 333081040 | 4410 | 4410 | 4415 | 4410 | 2787 |
| 609 | 20231212 | 092000 | 320789920 | 4415 | 4415 | 4415 | 4410 | 945 |
| 610 | 20231212 | 091900 | 316617750 | 4410 | 4405 | 4415 | 4405 | 3184 |
| 611 | 20231212 | 091800 | 302573410 | 4405 | 4405 | 4415 | 4405 | 3123 |
| 612 | 20231212 | 091700 | 288798415 | 4400 | 4415 | 4420 | 4400 | 3747 |
| 613 | 20231212 | 091600 | 272288900 | 4415 | 4410 | 4415 | 4405 | 1159 |
| 614 | 20231212 | 091500 | 267174005 | 4410 | 4415 | 4420 | 4410 | 1359 |
| 615 | 20231212 | 091400 | 261177475 | 4415 | 4415 | 4420 | 4415 | 17 |
| 616 | 20231212 | 091300 | 261102365 | 4415 | 4420 | 4420 | 4415 | 2057 |
| 617 | 20231212 | 091200 | 252019450 | 4425 | 4420 | 4425 | 4415 | 11868 |
| 618 | 20231212 | 091100 | 199527415 | 4420 | 4420 | 4425 | 4420 | 4004 |
| 619 | 20231212 | 091000 | 181829170 | 4420 | 4420 | 4425 | 4420 | 2361 |
| 620 | 20231212 | 090900 | 171388070 | 4420 | 4410 | 4425 | 4410 | 8433 |
| 621 | 20231212 | 090800 | 134157835 | 4410 | 4415 | 4415 | 4410 | 6219 |
| 622 | 20231212 | 090700 | 106726245 | 4410 | 4405 | 4415 | 4405 | 3193 |
| 623 | 20231212 | 090600 | 92642080 | 4405 | 4405 | 4405 | 4395 | 1537 |
| 624 | 20231212 | 090500 | 85874145 | 4405 | 4400 | 4405 | 4395 | 1592 |
| 625 | 20231212 | 090400 | 78869185 | 4400 | 4410 | 4415 | 4400 | 1362 |
| 626 | 20231212 | 090300 | 72868690 | 4410 | 4395 | 4415 | 4395 | 979 |
| 627 | 20231212 | 090200 | 68561745 | 4395 | 4400 | 4415 | 4385 | 8222 |
| 628 | 20231212 | 090100 | 32386750 | 4420 | 4415 | 4425 | 4400 | 1654 |
| 629 | 20231212 | 090000 | 25087265 | 4400 | 4435 | 4435 | 4400 | 5669 |