30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 10321 |
| 3 | 20231204 | 190300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 4 | 20231204 | 190200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 5 | 20231204 | 190100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 6 | 20231204 | 190000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 7 | 20231204 | 185900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 8 | 20231204 | 185800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 9 | 20231204 | 185700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 10 | 20231204 | 185600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 11 | 20231204 | 185500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 12 | 20231204 | 185400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 13 | 20231204 | 185300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 14 | 20231204 | 185200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 15 | 20231204 | 185100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 16 | 20231204 | 185000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 17 | 20231204 | 184900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 18 | 20231204 | 184800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 19 | 20231204 | 184700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 20 | 20231204 | 184600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 21 | 20231204 | 184500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 22 | 20231204 | 184400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 23 | 20231204 | 184300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 24 | 20231204 | 184200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 25 | 20231204 | 184100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 26 | 20231204 | 184000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 27 | 20231204 | 183900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 28 | 20231204 | 183800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 29 | 20231204 | 183700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 30 | 20231204 | 183600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 31 | 20231204 | 183500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 32 | 20231204 | 183400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 10321 |
| 33 | 20231204 | 183300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 34 | 20231204 | 183200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 35 | 20231204 | 183100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 36 | 20231204 | 183000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 37 | 20231204 | 182900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 38 | 20231204 | 182800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 39 | 20231204 | 182700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 40 | 20231204 | 182600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 41 | 20231204 | 182500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 42 | 20231204 | 182400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 43 | 20231204 | 182300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 44 | 20231204 | 182200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 45 | 20231204 | 182100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 46 | 20231204 | 182000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 47 | 20231204 | 181900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 48 | 20231204 | 181800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 49 | 20231204 | 181700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 50 | 20231204 | 181600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 51 | 20231204 | 181500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 52 | 20231204 | 181400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 53 | 20231204 | 181300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 54 | 20231204 | 181200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 55 | 20231204 | 181100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 56 | 20231204 | 181000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 57 | 20231204 | 180900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 58 | 20231204 | 180800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 59 | 20231204 | 180700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 60 | 20231204 | 180600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 61 | 20231204 | 180500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 62 | 20231204 | 180400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 10321 |
| 63 | 20231204 | 180300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 64 | 20231204 | 180200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 65 | 20231204 | 180100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 66 | 20231204 | 180000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 67 | 20231204 | 175900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 68 | 20231204 | 175800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 69 | 20231204 | 175700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 70 | 20231204 | 175600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 71 | 20231204 | 175500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 72 | 20231204 | 175400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 73 | 20231204 | 175300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 74 | 20231204 | 175200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 75 | 20231204 | 175100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 76 | 20231204 | 175000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 77 | 20231204 | 174900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 78 | 20231204 | 174800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 79 | 20231204 | 174700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 80 | 20231204 | 174600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 81 | 20231204 | 174500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 82 | 20231204 | 174400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 83 | 20231204 | 174300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 84 | 20231204 | 174200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 85 | 20231204 | 174100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 86 | 20231204 | 174000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 87 | 20231204 | 173900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 88 | 20231204 | 173800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 89 | 20231204 | 173700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 90 | 20231204 | 173600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 91 | 20231204 | 173500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 92 | 20231204 | 173400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 10321 |
| 93 | 20231204 | 173300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 94 | 20231204 | 173200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 95 | 20231204 | 173100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 96 | 20231204 | 173000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 97 | 20231204 | 172900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 98 | 20231204 | 172800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 99 | 20231204 | 172700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 100 | 20231204 | 172600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 101 | 20231204 | 172500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 102 | 20231204 | 172400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 103 | 20231204 | 172300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 104 | 20231204 | 172200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 105 | 20231204 | 172100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 106 | 20231204 | 172000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 107 | 20231204 | 171900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 108 | 20231204 | 171800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 109 | 20231204 | 171700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 110 | 20231204 | 171600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 111 | 20231204 | 171500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 112 | 20231204 | 171400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 113 | 20231204 | 171300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 114 | 20231204 | 171200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 115 | 20231204 | 171100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 116 | 20231204 | 171000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 117 | 20231204 | 170900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 118 | 20231204 | 170800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 119 | 20231204 | 170700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 120 | 20231204 | 170600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 121 | 20231204 | 170500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 122 | 20231204 | 170400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 10321 |
| 123 | 20231204 | 170300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 124 | 20231204 | 170200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 125 | 20231204 | 170100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 126 | 20231204 | 170000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 127 | 20231204 | 165900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 128 | 20231204 | 165800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 129 | 20231204 | 165700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 130 | 20231204 | 165600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 131 | 20231204 | 165500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 132 | 20231204 | 165400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 133 | 20231204 | 165300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 134 | 20231204 | 165200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 135 | 20231204 | 165100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 136 | 20231204 | 165000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 137 | 20231204 | 164900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 138 | 20231204 | 164800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 139 | 20231204 | 164700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 140 | 20231204 | 164600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 141 | 20231204 | 164500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 142 | 20231204 | 164400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 143 | 20231204 | 164300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 144 | 20231204 | 164200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 145 | 20231204 | 164100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 146 | 20231204 | 164000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 147 | 20231204 | 163900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 148 | 20231204 | 163800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 149 | 20231204 | 163700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 150 | 20231204 | 163600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 151 | 20231204 | 163500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 152 | 20231204 | 163400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 10321 |
| 153 | 20231204 | 163300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 154 | 20231204 | 163200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 155 | 20231204 | 163100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 156 | 20231204 | 163000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 157 | 20231204 | 162900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 158 | 20231204 | 162800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 159 | 20231204 | 162700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 160 | 20231204 | 162600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 161 | 20231204 | 162500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 162 | 20231204 | 162400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 163 | 20231204 | 162300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 164 | 20231204 | 162200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 165 | 20231204 | 162100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 166 | 20231204 | 162000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 167 | 20231204 | 161900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 168 | 20231204 | 161800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 169 | 20231204 | 161700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 170 | 20231204 | 161600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 171 | 20231204 | 161500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 172 | 20231204 | 161400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 173 | 20231204 | 161300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 174 | 20231204 | 161200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 175 | 20231204 | 161100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 176 | 20231204 | 161000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 177 | 20231204 | 160900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 178 | 20231204 | 160800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 179 | 20231204 | 160700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 180 | 20231204 | 160600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 181 | 20231204 | 160500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 182 | 20231204 | 160400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 10321 |
| 183 | 20231204 | 160300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 184 | 20231204 | 160200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 185 | 20231204 | 160100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 186 | 20231204 | 160000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 187 | 20231204 | 155900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 188 | 20231204 | 155800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 189 | 20231204 | 155700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 190 | 20231204 | 155600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 191 | 20231204 | 155500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 192 | 20231204 | 155400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 193 | 20231204 | 155300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 194 | 20231204 | 155200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 195 | 20231204 | 155100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 196 | 20231204 | 155000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 197 | 20231204 | 154900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 198 | 20231204 | 154800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 199 | 20231204 | 154700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 200 | 20231204 | 154600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 201 | 20231204 | 154500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 202 | 20231204 | 154400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 203 | 20231204 | 154300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 204 | 20231204 | 154200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 205 | 20231204 | 154100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 206 | 20231204 | 154000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 207 | 20231204 | 153900 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 208 | 20231204 | 153800 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 209 | 20231204 | 153700 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 210 | 20231204 | 153600 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 211 | 20231204 | 153500 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 212 | 20231204 | 153400 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 10321 |
| 213 | 20231204 | 153300 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 214 | 20231204 | 153200 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 215 | 20231204 | 153100 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 216 | 20231204 | 153000 | 1825765530 | 4630 | 4630 | 4630 | 4630 | 10321 |
| 217 | 20231204 | 152900 | 1777979300 | 4635 | 4635 | 4635 | 4635 | 0 |
| 218 | 20231204 | 152800 | 1777979300 | 4635 | 4635 | 4635 | 4635 | 0 |
| 219 | 20231204 | 152700 | 1777979300 | 4635 | 4635 | 4635 | 4635 | 0 |
| 220 | 20231204 | 152600 | 1777979300 | 4635 | 4635 | 4635 | 4635 | 0 |
| 221 | 20231204 | 152500 | 1777979300 | 4635 | 4635 | 4635 | 4635 | 0 |
| 222 | 20231204 | 152400 | 1777979300 | 4635 | 4635 | 4635 | 4635 | 0 |
| 223 | 20231204 | 152300 | 1777979300 | 4635 | 4635 | 4635 | 4635 | 0 |
| 224 | 20231204 | 152200 | 1777979300 | 4635 | 4635 | 4635 | 4635 | 0 |
| 225 | 20231204 | 152100 | 1777979300 | 4635 | 4635 | 4635 | 4635 | 0 |
| 226 | 20231204 | 152000 | 1777979300 | 4635 | 4635 | 4635 | 4635 | 0 |
| 227 | 20231204 | 151900 | 1777979300 | 4635 | 4640 | 4645 | 4635 | 592 |
| 228 | 20231204 | 151800 | 1775235365 | 4640 | 4635 | 4640 | 4635 | 349 |
| 229 | 20231204 | 151700 | 1773616755 | 4635 | 4635 | 4640 | 4635 | 183 |
| 230 | 20231204 | 151600 | 1772768545 | 4635 | 4645 | 4645 | 4635 | 1496 |
| 231 | 20231204 | 151500 | 1765834195 | 4645 | 4640 | 4645 | 4640 | 226 |
| 232 | 20231204 | 151400 | 1764785545 | 4640 | 4635 | 4645 | 4630 | 848 |
| 233 | 20231204 | 151300 | 1760851020 | 4635 | 4635 | 4635 | 4630 | 1055 |
| 234 | 20231204 | 151200 | 1755962390 | 4625 | 4630 | 4630 | 4625 | 1410 |
| 235 | 20231204 | 151100 | 1749439075 | 4630 | 4630 | 4630 | 4630 | 20 |
| 236 | 20231204 | 151000 | 1749346475 | 4630 | 4625 | 4635 | 4625 | 1136 |
| 237 | 20231204 | 150900 | 1744087320 | 4625 | 4625 | 4625 | 4625 | 364 |
| 238 | 20231204 | 150800 | 1742403820 | 4630 | 4630 | 4630 | 4630 | 4278 |
| 239 | 20231204 | 150700 | 1722596680 | 4630 | 4630 | 4630 | 4630 | 353 |
| 240 | 20231204 | 150600 | 1720962290 | 4630 | 4630 | 4630 | 4630 | 585 |
| 241 | 20231204 | 150500 | 1718253740 | 4630 | 4635 | 4635 | 4630 | 3371 |
| 242 | 20231204 | 150400 | 1702646000 | 4635 | 4630 | 4635 | 4630 | 3045 |
| 243 | 20231204 | 150300 | 1688547625 | 4635 | 4635 | 4635 | 4635 | 746 |
| 244 | 20231204 | 150200 | 1685089915 | 4635 | 4635 | 4635 | 4625 | 358 |
| 245 | 20231204 | 150100 | 1683431150 | 4635 | 4635 | 4635 | 4635 | 6 |
| 246 | 20231204 | 150000 | 1683403340 | 4625 | 4625 | 4630 | 4625 | 570 |
| 247 | 20231204 | 145900 | 1680766720 | 4630 | 4630 | 4630 | 4625 | 679 |
| 248 | 20231204 | 145800 | 1677626290 | 4625 | 4630 | 4630 | 4625 | 246 |
| 249 | 20231204 | 145700 | 1676488515 | 4640 | 4640 | 4640 | 4640 | 4 |
| 250 | 20231204 | 145600 | 1676469955 | 4645 | 4645 | 4645 | 4645 | 0 |
| 251 | 20231204 | 145500 | 1676469955 | 4645 | 4635 | 4655 | 4620 | 5502 |
| 252 | 20231204 | 145400 | 1651011525 | 4635 | 4625 | 4635 | 4625 | 1609 |
| 253 | 20231204 | 145300 | 1643568810 | 4625 | 4635 | 4635 | 4625 | 2908 |
| 254 | 20231204 | 145200 | 1630100075 | 4635 | 4640 | 4640 | 4635 | 1800 |
| 255 | 20231204 | 145100 | 1621756530 | 4640 | 4640 | 4640 | 4640 | 190 |
| 256 | 20231204 | 145000 | 1620874930 | 4640 | 4640 | 4640 | 4640 | 4 |
| 257 | 20231204 | 144900 | 1620856370 | 4640 | 4640 | 4645 | 4640 | 387 |
| 258 | 20231204 | 144800 | 1619059050 | 4640 | 4640 | 4640 | 4635 | 94 |
| 259 | 20231204 | 144700 | 1618622960 | 4645 | 4645 | 4645 | 4645 | 5 |
| 260 | 20231204 | 144600 | 1618599735 | 4645 | 4645 | 4645 | 4645 | 0 |
| 261 | 20231204 | 144500 | 1618599735 | 4645 | 4635 | 4645 | 4630 | 711 |
| 262 | 20231204 | 144400 | 1615298220 | 4640 | 4620 | 4640 | 4620 | 243 |
| 263 | 20231204 | 144300 | 1614175520 | 4620 | 4640 | 4640 | 4615 | 20693 |
| 264 | 20231204 | 144200 | 1518369115 | 4640 | 4640 | 4640 | 4640 | 306 |
| 265 | 20231204 | 144100 | 1516949275 | 4640 | 4645 | 4645 | 4640 | 314 |
| 266 | 20231204 | 144000 | 1515492255 | 4640 | 4640 | 4640 | 4640 | 0 |
| 267 | 20231204 | 143900 | 1515492255 | 4640 | 4645 | 4645 | 4635 | 1716 |
| 268 | 20231204 | 143800 | 1507533125 | 4645 | 4645 | 4645 | 4645 | 100 |
| 269 | 20231204 | 143700 | 1507068625 | 4645 | 4645 | 4645 | 4645 | 0 |
| 270 | 20231204 | 143600 | 1507068625 | 4645 | 4645 | 4645 | 4645 | 54 |
| 271 | 20231204 | 143500 | 1506817795 | 4645 | 4645 | 4645 | 4645 | 3 |
| 272 | 20231204 | 143400 | 1506803860 | 4650 | 4655 | 4655 | 4650 | 2 |
| 273 | 20231204 | 143300 | 1506794555 | 4650 | 4650 | 4650 | 4650 | 300 |
| 274 | 20231204 | 143200 | 1505399555 | 4640 | 4645 | 4645 | 4640 | 170 |
| 275 | 20231204 | 143100 | 1504610700 | 4650 | 4650 | 4650 | 4650 | 215 |
| 276 | 20231204 | 143000 | 1503610950 | 4655 | 4635 | 4655 | 4635 | 2203 |
| 277 | 20231204 | 142900 | 1493399830 | 4635 | 4655 | 4655 | 4635 | 11810 |
| 278 | 20231204 | 142800 | 1438618800 | 4645 | 4650 | 4650 | 4645 | 828 |
| 279 | 20231204 | 142700 | 1434769990 | 4645 | 4645 | 4645 | 4645 | 0 |
| 280 | 20231204 | 142600 | 1434769990 | 4645 | 4645 | 4650 | 4645 | 96 |
| 281 | 20231204 | 142500 | 1434324060 | 4655 | 4650 | 4655 | 4650 | 31 |
| 282 | 20231204 | 142400 | 1434179855 | 4650 | 4645 | 4650 | 4645 | 756 |
| 283 | 20231204 | 142300 | 1430666400 | 4645 | 4650 | 4650 | 4645 | 753 |
| 284 | 20231204 | 142200 | 1427167950 | 4655 | 4650 | 4655 | 4650 | 900 |
| 285 | 20231204 | 142100 | 1422982790 | 4650 | 4650 | 4650 | 4650 | 2 |
| 286 | 20231204 | 142000 | 1422973490 | 4650 | 4645 | 4650 | 4645 | 3 |
| 287 | 20231204 | 141900 | 1422959545 | 4645 | 4645 | 4645 | 4645 | 79 |
| 288 | 20231204 | 141800 | 1422592590 | 4645 | 4645 | 4645 | 4645 | 0 |
| 289 | 20231204 | 141700 | 1422592590 | 4645 | 4645 | 4645 | 4645 | 123 |
| 290 | 20231204 | 141600 | 1422021255 | 4645 | 4645 | 4645 | 4645 | 0 |
| 291 | 20231204 | 141500 | 1422021255 | 4645 | 4645 | 4645 | 4645 | 7 |
| 292 | 20231204 | 141400 | 1421988740 | 4650 | 4650 | 4650 | 4650 | 140 |
| 293 | 20231204 | 141300 | 1421337740 | 4650 | 4650 | 4650 | 4650 | 1 |
| 294 | 20231204 | 141200 | 1421333090 | 4635 | 4640 | 4640 | 4635 | 4513 |
| 295 | 20231204 | 141100 | 1400397040 | 4640 | 4650 | 4650 | 4640 | 6658 |
| 296 | 20231204 | 141000 | 1369493505 | 4650 | 4650 | 4650 | 4650 | 30 |
| 297 | 20231204 | 140900 | 1369354005 | 4645 | 4645 | 4645 | 4645 | 673 |
| 298 | 20231204 | 140800 | 1366227920 | 4645 | 4650 | 4655 | 4645 | 6486 |
| 299 | 20231204 | 140700 | 1336082685 | 4655 | 4655 | 4655 | 4655 | 67 |
| 300 | 20231204 | 140600 | 1335770800 | 4665 | 4655 | 4665 | 4655 | 25 |
| 301 | 20231204 | 140500 | 1335654185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 302 | 20231204 | 140400 | 1335654185 | 4665 | 4655 | 4670 | 4655 | 5 |
| 303 | 20231204 | 140300 | 1335630885 | 4655 | 4670 | 4675 | 4650 | 5536 |
| 304 | 20231204 | 140200 | 1309876965 | 4675 | 4650 | 4675 | 4650 | 39 |
| 305 | 20231204 | 140100 | 1309695090 | 4675 | 4660 | 4675 | 4655 | 15795 |
| 306 | 20231204 | 140000 | 1236144375 | 4670 | 4665 | 4670 | 4660 | 113 |
| 307 | 20231204 | 135900 | 1235617240 | 4660 | 4660 | 4660 | 4660 | 2 |
| 308 | 20231204 | 135800 | 1235607920 | 4660 | 4665 | 4665 | 4660 | 25 |
| 309 | 20231204 | 135700 | 1235491395 | 4660 | 4660 | 4660 | 4660 | 54 |
| 310 | 20231204 | 135600 | 1235239755 | 4660 | 4665 | 4665 | 4660 | 297 |
| 311 | 20231204 | 135500 | 1233855730 | 4660 | 4665 | 4665 | 4660 | 6 |
| 312 | 20231204 | 135400 | 1233827750 | 4660 | 4660 | 4660 | 4660 | 0 |
| 313 | 20231204 | 135300 | 1233827750 | 4660 | 4660 | 4660 | 4660 | 158 |
| 314 | 20231204 | 135200 | 1233091470 | 4660 | 4670 | 4670 | 4660 | 73 |
| 315 | 20231204 | 135100 | 1232751270 | 4655 | 4660 | 4660 | 4655 | 379 |
| 316 | 20231204 | 135000 | 1230986100 | 4655 | 4655 | 4655 | 4655 | 0 |
| 317 | 20231204 | 134900 | 1230986100 | 4655 | 4670 | 4670 | 4655 | 103 |
| 318 | 20231204 | 134800 | 1230506590 | 4670 | 4670 | 4670 | 4670 | 0 |
| 319 | 20231204 | 134700 | 1230506590 | 4670 | 4660 | 4670 | 4660 | 719 |
| 320 | 20231204 | 134600 | 1227150960 | 4660 | 4660 | 4660 | 4660 | 1124 |
| 321 | 20231204 | 134500 | 1221913120 | 4660 | 4660 | 4660 | 4660 | 410 |
| 322 | 20231204 | 134400 | 1220002520 | 4660 | 4660 | 4660 | 4660 | 284 |
| 323 | 20231204 | 134300 | 1218679080 | 4665 | 4665 | 4665 | 4665 | 2 |
| 324 | 20231204 | 134200 | 1218669750 | 4660 | 4665 | 4665 | 4660 | 2903 |
| 325 | 20231204 | 134100 | 1205140115 | 4665 | 4665 | 4665 | 4665 | 2235 |
| 326 | 20231204 | 134000 | 1194713840 | 4665 | 4670 | 4670 | 4665 | 832 |
| 327 | 20231204 | 133900 | 1190832540 | 4670 | 4670 | 4670 | 4670 | 24 |
| 328 | 20231204 | 133800 | 1190720460 | 4670 | 4670 | 4670 | 4670 | 0 |
| 329 | 20231204 | 133700 | 1190720460 | 4670 | 4670 | 4670 | 4670 | 651 |
| 330 | 20231204 | 133600 | 1187680290 | 4670 | 4675 | 4675 | 4670 | 151 |
| 331 | 20231204 | 133500 | 1186975115 | 4675 | 4675 | 4675 | 4675 | 24 |
| 332 | 20231204 | 133400 | 1186862915 | 4675 | 4670 | 4675 | 4670 | 377 |
| 333 | 20231204 | 133300 | 1185102310 | 4670 | 4670 | 4670 | 4670 | 60 |
| 334 | 20231204 | 133200 | 1184822110 | 4670 | 4670 | 4670 | 4670 | 8 |
| 335 | 20231204 | 133100 | 1184784750 | 4665 | 4665 | 4670 | 4665 | 2206 |
| 336 | 20231204 | 133000 | 1174493745 | 4665 | 4665 | 4665 | 4660 | 108 |
| 337 | 20231204 | 132900 | 1173989935 | 4665 | 4665 | 4665 | 4660 | 1097 |
| 338 | 20231204 | 132800 | 1168876205 | 4665 | 4675 | 4675 | 4665 | 1073 |
| 339 | 20231204 | 132700 | 1163869930 | 4675 | 4675 | 4675 | 4675 | 215 |
| 340 | 20231204 | 132600 | 1162864805 | 4675 | 4665 | 4675 | 4665 | 901 |
| 341 | 20231204 | 132500 | 1158661630 | 4665 | 4660 | 4665 | 4660 | 4 |
| 342 | 20231204 | 132400 | 1158642975 | 4665 | 4665 | 4665 | 4660 | 151 |
| 343 | 20231204 | 132300 | 1157938565 | 4665 | 4660 | 4665 | 4660 | 177 |
| 344 | 20231204 | 132200 | 1157113505 | 4655 | 4660 | 4665 | 4655 | 1454 |
| 345 | 20231204 | 132100 | 1150343030 | 4660 | 4660 | 4665 | 4660 | 1748 |
| 346 | 20231204 | 132000 | 1142197315 | 4665 | 4660 | 4665 | 4660 | 1319 |
| 347 | 20231204 | 131900 | 1136050205 | 4660 | 4665 | 4665 | 4660 | 319 |
| 348 | 20231204 | 131800 | 1134562570 | 4660 | 4675 | 4675 | 4660 | 2078 |
| 349 | 20231204 | 131700 | 1124877655 | 4665 | 4665 | 4665 | 4665 | 1586 |
| 350 | 20231204 | 131600 | 1117478965 | 4665 | 4665 | 4675 | 4665 | 464 |
| 351 | 20231204 | 131500 | 1115314395 | 4670 | 4675 | 4675 | 4670 | 3 |
| 352 | 20231204 | 131400 | 1115300375 | 4670 | 4680 | 4680 | 4670 | 214 |
| 353 | 20231204 | 131300 | 1114300970 | 4680 | 4680 | 4680 | 4670 | 33 |
| 354 | 20231204 | 131200 | 1114146835 | 4675 | 4670 | 4675 | 4670 | 404 |
| 355 | 20231204 | 131100 | 1112260150 | 4670 | 4675 | 4675 | 4670 | 280 |
| 356 | 20231204 | 131000 | 1110952545 | 4680 | 4675 | 4680 | 4675 | 11 |
| 357 | 20231204 | 130900 | 1110901070 | 4680 | 4680 | 4680 | 4680 | 0 |
| 358 | 20231204 | 130800 | 1110901070 | 4680 | 4670 | 4680 | 4670 | 582 |
| 359 | 20231204 | 130700 | 1108183100 | 4680 | 4680 | 4680 | 4680 | 0 |
| 360 | 20231204 | 130600 | 1108183100 | 4680 | 4680 | 4680 | 4680 | 0 |
| 361 | 20231204 | 130500 | 1108183100 | 4680 | 4680 | 4680 | 4680 | 0 |
| 362 | 20231204 | 130400 | 1108183100 | 4680 | 4680 | 4680 | 4680 | 0 |
| 363 | 20231204 | 130300 | 1108183100 | 4680 | 4680 | 4680 | 4680 | 1 |
| 364 | 20231204 | 130200 | 1108178420 | 4670 | 4670 | 4670 | 4670 | 386 |
| 365 | 20231204 | 130100 | 1106375800 | 4670 | 4670 | 4670 | 4670 | 1 |
| 366 | 20231204 | 130000 | 1106371130 | 4670 | 4670 | 4670 | 4665 | 247 |
| 367 | 20231204 | 125900 | 1105217690 | 4680 | 4675 | 4680 | 4670 | 6 |
| 368 | 20231204 | 125800 | 1105189640 | 4680 | 4680 | 4680 | 4680 | 0 |
| 369 | 20231204 | 125700 | 1105189640 | 4680 | 4680 | 4680 | 4675 | 21 |
| 370 | 20231204 | 125600 | 1105091365 | 4680 | 4680 | 4680 | 4680 | 19 |
| 371 | 20231204 | 125500 | 1105002445 | 4680 | 4680 | 4680 | 4680 | 1 |
| 372 | 20231204 | 125400 | 1104997765 | 4680 | 4680 | 4680 | 4680 | 2 |
| 373 | 20231204 | 125300 | 1104988405 | 4680 | 4680 | 4680 | 4680 | 1 |
| 374 | 20231204 | 125200 | 1104983725 | 4680 | 4680 | 4680 | 4665 | 163 |
| 375 | 20231204 | 125100 | 1104222765 | 4680 | 4675 | 4680 | 4665 | 4268 |
| 376 | 20231204 | 125000 | 1084301875 | 4670 | 4675 | 4675 | 4670 | 12 |
| 377 | 20231204 | 124900 | 1084245805 | 4675 | 4675 | 4675 | 4675 | 1 |
| 378 | 20231204 | 124800 | 1084241130 | 4670 | 4670 | 4670 | 4670 | 37 |
| 379 | 20231204 | 124700 | 1084068340 | 4675 | 4675 | 4675 | 4670 | 9 |
| 380 | 20231204 | 124600 | 1084026295 | 4675 | 4675 | 4675 | 4675 | 12 |
| 381 | 20231204 | 124500 | 1083970195 | 4675 | 4675 | 4675 | 4665 | 399 |
| 382 | 20231204 | 124400 | 1082105570 | 4675 | 4670 | 4675 | 4670 | 93 |
| 383 | 20231204 | 124300 | 1081671255 | 4670 | 4675 | 4675 | 4670 | 1612 |
| 384 | 20231204 | 124200 | 1074143200 | 4675 | 4675 | 4675 | 4675 | 31 |
| 385 | 20231204 | 124100 | 1073998275 | 4675 | 4680 | 4680 | 4675 | 451 |
| 386 | 20231204 | 124000 | 1071889845 | 4680 | 4675 | 4680 | 4675 | 567 |
| 387 | 20231204 | 123900 | 1069239115 | 4675 | 4680 | 4680 | 4675 | 1436 |
| 388 | 20231204 | 123800 | 1062525805 | 4680 | 4680 | 4680 | 4680 | 7 |
| 389 | 20231204 | 123700 | 1062493045 | 4680 | 4680 | 4680 | 4680 | 5 |
| 390 | 20231204 | 123600 | 1062469645 | 4680 | 4680 | 4680 | 4675 | 356 |
| 391 | 20231204 | 123500 | 1060804780 | 4680 | 4680 | 4680 | 4680 | 12 |
| 392 | 20231204 | 123400 | 1060748620 | 4680 | 4680 | 4680 | 4675 | 234 |
| 393 | 20231204 | 123300 | 1059654500 | 4680 | 4675 | 4680 | 4670 | 1202 |
| 394 | 20231204 | 123200 | 1054035685 | 4675 | 4670 | 4675 | 4670 | 855 |
| 395 | 20231204 | 123100 | 1050042820 | 4675 | 4675 | 4675 | 4675 | 209 |
| 396 | 20231204 | 123000 | 1049065745 | 4680 | 4680 | 4680 | 4680 | 0 |
| 397 | 20231204 | 122900 | 1049065745 | 4680 | 4680 | 4680 | 4680 | 10 |
| 398 | 20231204 | 122800 | 1049018945 | 4680 | 4680 | 4680 | 4675 | 341 |
| 399 | 20231204 | 122700 | 1047424565 | 4680 | 4680 | 4680 | 4680 | 27 |
| 400 | 20231204 | 122600 | 1047298205 | 4675 | 4680 | 4680 | 4675 | 7 |
| 401 | 20231204 | 122500 | 1047265460 | 4680 | 4680 | 4680 | 4675 | 215 |
| 402 | 20231204 | 122400 | 1046260265 | 4685 | 4680 | 4685 | 4680 | 963 |
| 403 | 20231204 | 122300 | 1041753415 | 4685 | 4685 | 4685 | 4680 | 218 |
| 404 | 20231204 | 122200 | 1040733150 | 4680 | 4685 | 4685 | 4680 | 978 |
| 405 | 20231204 | 122100 | 1036156005 | 4685 | 4685 | 4685 | 4685 | 100 |
| 406 | 20231204 | 122000 | 1035687505 | 4700 | 4700 | 4700 | 4700 | 1 |
| 407 | 20231204 | 121900 | 1035682805 | 4700 | 4700 | 4700 | 4700 | 0 |
| 408 | 20231204 | 121800 | 1035682805 | 4700 | 4700 | 4700 | 4680 | 136 |
| 409 | 20231204 | 121700 | 1035046145 | 4700 | 4700 | 4700 | 4700 | 863 |
| 410 | 20231204 | 121600 | 1030990045 | 4700 | 4680 | 4700 | 4680 | 4 |
| 411 | 20231204 | 121500 | 1030971285 | 4700 | 4700 | 4700 | 4700 | 0 |
| 412 | 20231204 | 121400 | 1030971285 | 4700 | 4680 | 4700 | 4680 | 314 |
| 413 | 20231204 | 121300 | 1029495725 | 4700 | 4695 | 4700 | 4695 | 788 |
| 414 | 20231204 | 121200 | 1025792210 | 4695 | 4695 | 4695 | 4695 | 401 |
| 415 | 20231204 | 121100 | 1023909515 | 4695 | 4695 | 4695 | 4695 | 314 |
| 416 | 20231204 | 121000 | 1022435285 | 4695 | 4695 | 4695 | 4695 | 0 |
| 417 | 20231204 | 120900 | 1022435285 | 4695 | 4695 | 4695 | 4695 | 11 |
| 418 | 20231204 | 120800 | 1022383640 | 4695 | 4695 | 4695 | 4695 | 0 |
| 419 | 20231204 | 120700 | 1022383640 | 4695 | 4695 | 4695 | 4695 | 0 |
| 420 | 20231204 | 120600 | 1022383640 | 4695 | 4695 | 4695 | 4695 | 0 |
| 421 | 20231204 | 120500 | 1022383640 | 4695 | 4695 | 4695 | 4695 | 1 |
| 422 | 20231204 | 120400 | 1022378945 | 4675 | 4695 | 4695 | 4675 | 396 |
| 423 | 20231204 | 120300 | 1020523755 | 4700 | 4700 | 4700 | 4700 | 0 |
| 424 | 20231204 | 120200 | 1020523755 | 4700 | 4700 | 4700 | 4700 | 0 |
| 425 | 20231204 | 120100 | 1020523755 | 4700 | 4700 | 4700 | 4700 | 0 |
| 426 | 20231204 | 120000 | 1020523755 | 4700 | 4700 | 4700 | 4700 | 0 |
| 427 | 20231204 | 115900 | 1020523755 | 4700 | 4700 | 4700 | 4700 | 0 |
| 428 | 20231204 | 115800 | 1020523755 | 4700 | 4700 | 4700 | 4700 | 0 |
| 429 | 20231204 | 115700 | 1020523755 | 4700 | 4700 | 4700 | 4700 | 3 |
| 430 | 20231204 | 115600 | 1020509655 | 4685 | 4685 | 4700 | 4685 | 32 |
| 431 | 20231204 | 115500 | 1020359715 | 4700 | 4700 | 4700 | 4675 | 445 |
| 432 | 20231204 | 115400 | 1018268240 | 4675 | 4695 | 4700 | 4675 | 231 |
| 433 | 20231204 | 115300 | 1017186960 | 4700 | 4700 | 4700 | 4700 | 1 |
| 434 | 20231204 | 115200 | 1017182260 | 4700 | 4680 | 4700 | 4680 | 3004 |
| 435 | 20231204 | 115100 | 1003090330 | 4690 | 4680 | 4690 | 4680 | 3000 |
| 436 | 20231204 | 115000 | 989037820 | 4680 | 4680 | 4680 | 4680 | 0 |
| 437 | 20231204 | 114900 | 989037820 | 4680 | 4680 | 4680 | 4680 | 2 |
| 438 | 20231204 | 114800 | 989028460 | 4680 | 4680 | 4680 | 4675 | 197 |
| 439 | 20231204 | 114700 | 988107460 | 4680 | 4680 | 4680 | 4680 | 3 |
| 440 | 20231204 | 114600 | 988093420 | 4680 | 4680 | 4680 | 4680 | 2 |
| 441 | 20231204 | 114500 | 988084060 | 4685 | 4685 | 4685 | 4685 | 0 |
| 442 | 20231204 | 114400 | 988084060 | 4685 | 4685 | 4685 | 4685 | 0 |
| 443 | 20231204 | 114300 | 988084060 | 4685 | 4685 | 4685 | 4685 | 3 |
| 444 | 20231204 | 114200 | 988070005 | 4685 | 4685 | 4685 | 4685 | 1 |
| 445 | 20231204 | 114100 | 988065320 | 4685 | 4685 | 4685 | 4685 | 2 |
| 446 | 20231204 | 114000 | 988055950 | 4685 | 4675 | 4685 | 4675 | 10 |
| 447 | 20231204 | 113900 | 988009170 | 4675 | 4675 | 4675 | 4675 | 2 |
| 448 | 20231204 | 113800 | 987999820 | 4685 | 4685 | 4685 | 4685 | 1 |
| 449 | 20231204 | 113700 | 987995135 | 4685 | 4665 | 4685 | 4665 | 2364 |
| 450 | 20231204 | 113600 | 976966815 | 4685 | 4670 | 4685 | 4670 | 1231 |
| 451 | 20231204 | 113500 | 971218030 | 4675 | 4685 | 4685 | 4675 | 94 |
| 452 | 20231204 | 113400 | 970777660 | 4685 | 4680 | 4685 | 4670 | 657 |
| 453 | 20231204 | 113300 | 967709390 | 4670 | 4670 | 4670 | 4670 | 0 |
| 454 | 20231204 | 113200 | 967709390 | 4670 | 4670 | 4670 | 4670 | 427 |
| 455 | 20231204 | 113100 | 965715300 | 4670 | 4675 | 4675 | 4670 | 3 |
| 456 | 20231204 | 113000 | 965701285 | 4685 | 4685 | 4685 | 4685 | 0 |
| 457 | 20231204 | 112900 | 965701285 | 4685 | 4685 | 4685 | 4685 | 1 |
| 458 | 20231204 | 112800 | 965696600 | 4670 | 4670 | 4670 | 4670 | 0 |
| 459 | 20231204 | 112700 | 965696600 | 4670 | 4675 | 4675 | 4670 | 203 |
| 460 | 20231204 | 112600 | 964748085 | 4670 | 4670 | 4670 | 4670 | 1600 |
| 461 | 20231204 | 112500 | 957276085 | 4670 | 4675 | 4675 | 4670 | 320 |
| 462 | 20231204 | 112400 | 955781650 | 4685 | 4675 | 4685 | 4675 | 502 |
| 463 | 20231204 | 112300 | 953434780 | 4675 | 4675 | 4680 | 4675 | 187 |
| 464 | 20231204 | 112200 | 952560270 | 4675 | 4675 | 4675 | 4675 | 400 |
| 465 | 20231204 | 112100 | 950690270 | 4680 | 4680 | 4685 | 4680 | 344 |
| 466 | 20231204 | 112000 | 949080275 | 4685 | 4685 | 4685 | 4685 | 0 |
| 467 | 20231204 | 111900 | 949080275 | 4685 | 4685 | 4685 | 4685 | 1 |
| 468 | 20231204 | 111800 | 949075590 | 4685 | 4680 | 4685 | 4680 | 203 |
| 469 | 20231204 | 111700 | 948125050 | 4685 | 4685 | 4685 | 4685 | 0 |
| 470 | 20231204 | 111600 | 948125050 | 4685 | 4685 | 4685 | 4685 | 1 |
| 471 | 20231204 | 111500 | 948120365 | 4680 | 4680 | 4680 | 4680 | 5 |
| 472 | 20231204 | 111400 | 948096965 | 4680 | 4685 | 4685 | 4680 | 330 |
| 473 | 20231204 | 111300 | 946551435 | 4685 | 4690 | 4690 | 4685 | 179 |
| 474 | 20231204 | 111200 | 945711930 | 4690 | 4690 | 4690 | 4690 | 0 |
| 475 | 20231204 | 111100 | 945711930 | 4690 | 4690 | 4690 | 4690 | 9 |
| 476 | 20231204 | 111000 | 945669720 | 4690 | 4690 | 4690 | 4690 | 0 |
| 477 | 20231204 | 110900 | 945669720 | 4690 | 4690 | 4690 | 4690 | 261 |
| 478 | 20231204 | 110800 | 944445630 | 4690 | 4695 | 4695 | 4690 | 900 |
| 479 | 20231204 | 110700 | 940224530 | 4705 | 4705 | 4705 | 4705 | 1 |
| 480 | 20231204 | 110600 | 940219825 | 4685 | 4695 | 4695 | 4685 | 1063 |
| 481 | 20231204 | 110500 | 935237080 | 4705 | 4690 | 4705 | 4690 | 182 |
| 482 | 20231204 | 110400 | 934382590 | 4690 | 4685 | 4690 | 4685 | 237 |
| 483 | 20231204 | 110300 | 933271070 | 4685 | 4685 | 4685 | 4685 | 150 |
| 484 | 20231204 | 110200 | 932568320 | 4685 | 4685 | 4685 | 4685 | 168 |
| 485 | 20231204 | 110100 | 931781240 | 4685 | 4680 | 4685 | 4680 | 1453 |
| 486 | 20231204 | 110000 | 924974555 | 4680 | 4680 | 4680 | 4680 | 2132 |
| 487 | 20231204 | 105900 | 914996795 | 4680 | 4670 | 4680 | 4670 | 72 |
| 488 | 20231204 | 105800 | 914660235 | 4680 | 4680 | 4680 | 4680 | 503 |
| 489 | 20231204 | 105700 | 912306195 | 4680 | 4665 | 4680 | 4665 | 4002 |
| 490 | 20231204 | 105600 | 893593290 | 4665 | 4665 | 4665 | 4665 | 50 |
| 491 | 20231204 | 105500 | 893360040 | 4670 | 4670 | 4670 | 4670 | 86 |
| 492 | 20231204 | 105400 | 892958420 | 4675 | 4675 | 4675 | 4665 | 1756 |
| 493 | 20231204 | 105300 | 884761550 | 4670 | 4670 | 4670 | 4670 | 2375 |
| 494 | 20231204 | 105200 | 873670300 | 4670 | 4670 | 4675 | 4670 | 2981 |
| 495 | 20231204 | 105100 | 859749015 | 4670 | 4670 | 4675 | 4670 | 2009 |
| 496 | 20231204 | 105000 | 850366950 | 4675 | 4675 | 4675 | 4675 | 1 |
| 497 | 20231204 | 104900 | 850362275 | 4675 | 4680 | 4680 | 4675 | 379 |
| 498 | 20231204 | 104800 | 848589365 | 4680 | 4670 | 4680 | 4670 | 111 |
| 499 | 20231204 | 104700 | 848070915 | 4680 | 4670 | 4680 | 4670 | 269 |
| 500 | 20231204 | 104600 | 846814675 | 4670 | 4675 | 4675 | 4670 | 2344 |
| 501 | 20231204 | 104500 | 835868095 | 4675 | 4675 | 4675 | 4675 | 238 |
| 502 | 20231204 | 104400 | 834755445 | 4675 | 4680 | 4685 | 4675 | 5038 |
| 503 | 20231204 | 104300 | 811177765 | 4675 | 4680 | 4680 | 4675 | 231 |
| 504 | 20231204 | 104200 | 810097835 | 4675 | 4675 | 4675 | 4675 | 800 |
| 505 | 20231204 | 104100 | 806357835 | 4675 | 4675 | 4675 | 4675 | 911 |
| 506 | 20231204 | 104000 | 802098910 | 4675 | 4680 | 4680 | 4675 | 762 |
| 507 | 20231204 | 103900 | 798536550 | 4675 | 4680 | 4680 | 4675 | 1035 |
| 508 | 20231204 | 103800 | 793695990 | 4680 | 4680 | 4680 | 4680 | 491 |
| 509 | 20231204 | 103700 | 791398110 | 4680 | 4680 | 4680 | 4680 | 1000 |
| 510 | 20231204 | 103600 | 786718110 | 4680 | 4680 | 4685 | 4680 | 620 |
| 511 | 20231204 | 103500 | 783816500 | 4685 | 4695 | 4695 | 4685 | 450 |
| 512 | 20231204 | 103400 | 781708130 | 4685 | 4695 | 4695 | 4685 | 511 |
| 513 | 20231204 | 103300 | 779313985 | 4690 | 4685 | 4690 | 4685 | 450 |
| 514 | 20231204 | 103200 | 777205585 | 4685 | 4685 | 4685 | 4685 | 75 |
| 515 | 20231204 | 103100 | 776854210 | 4680 | 4680 | 4680 | 4680 | 0 |
| 516 | 20231204 | 103000 | 776854210 | 4680 | 4680 | 4680 | 4680 | 85 |
| 517 | 20231204 | 102900 | 776456410 | 4695 | 4695 | 4695 | 4695 | 1 |
| 518 | 20231204 | 102800 | 776451715 | 4695 | 4680 | 4695 | 4680 | 341 |
| 519 | 20231204 | 102700 | 774854960 | 4685 | 4685 | 4685 | 4685 | 900 |
| 520 | 20231204 | 102600 | 770638460 | 4685 | 4690 | 4690 | 4685 | 16 |
| 521 | 20231204 | 102500 | 770563430 | 4690 | 4685 | 4690 | 4685 | 202 |
| 522 | 20231204 | 102400 | 769617050 | 4685 | 4685 | 4685 | 4685 | 57 |
| 523 | 20231204 | 102300 | 769350005 | 4685 | 4685 | 4685 | 4685 | 378 |
| 524 | 20231204 | 102200 | 767579075 | 4690 | 4685 | 4690 | 4685 | 189 |
| 525 | 20231204 | 102100 | 766693080 | 4685 | 4685 | 4685 | 4685 | 1756 |
| 526 | 20231204 | 102000 | 758466220 | 4685 | 4685 | 4685 | 4685 | 500 |
| 527 | 20231204 | 101900 | 756123720 | 4680 | 4690 | 4690 | 4680 | 4662 |
| 528 | 20231204 | 101800 | 734293355 | 4685 | 4695 | 4695 | 4685 | 711 |
| 529 | 20231204 | 101700 | 730962270 | 4695 | 4695 | 4695 | 4695 | 5 |
| 530 | 20231204 | 101600 | 730938795 | 4690 | 4690 | 4690 | 4690 | 342 |
| 531 | 20231204 | 101500 | 729334815 | 4690 | 4695 | 4695 | 4690 | 907 |
| 532 | 20231204 | 101400 | 725080590 | 4695 | 4695 | 4695 | 4690 | 355 |
| 533 | 20231204 | 101300 | 723413905 | 4695 | 4695 | 4700 | 4695 | 857 |
| 534 | 20231204 | 101200 | 719390265 | 4700 | 4695 | 4700 | 4695 | 36 |
| 535 | 20231204 | 101100 | 719221070 | 4690 | 4700 | 4700 | 4690 | 966 |
| 536 | 20231204 | 101000 | 714686540 | 4695 | 4700 | 4700 | 4695 | 620 |
| 537 | 20231204 | 100900 | 711772840 | 4700 | 4700 | 4700 | 4700 | 0 |
| 538 | 20231204 | 100800 | 711772840 | 4700 | 4700 | 4700 | 4700 | 181 |
| 539 | 20231204 | 100700 | 710922140 | 4700 | 4715 | 4715 | 4700 | 1102 |
| 540 | 20231204 | 100600 | 705742715 | 4715 | 4715 | 4715 | 4715 | 300 |
| 541 | 20231204 | 100500 | 704328215 | 4700 | 4700 | 4700 | 4700 | 600 |
| 542 | 20231204 | 100400 | 701508215 | 4700 | 4705 | 4705 | 4700 | 782 |
| 543 | 20231204 | 100300 | 697832800 | 4700 | 4715 | 4715 | 4700 | 2042 |
| 544 | 20231204 | 100200 | 688232930 | 4715 | 4710 | 4715 | 4700 | 329 |
| 545 | 20231204 | 100100 | 686685565 | 4700 | 4710 | 4710 | 4700 | 5 |
| 546 | 20231204 | 100000 | 686662055 | 4710 | 4710 | 4710 | 4710 | 13 |
| 547 | 20231204 | 095900 | 686600825 | 4710 | 4700 | 4710 | 4700 | 1510 |
| 548 | 20231204 | 095800 | 679503805 | 4720 | 4705 | 4720 | 4700 | 11 |
| 549 | 20231204 | 095700 | 679452080 | 4720 | 4705 | 4720 | 4700 | 17 |
| 550 | 20231204 | 095600 | 679372120 | 4700 | 4700 | 4720 | 4700 | 783 |
| 551 | 20231204 | 095500 | 675691720 | 4690 | 4690 | 4690 | 4690 | 570 |
| 552 | 20231204 | 095400 | 673018420 | 4690 | 4690 | 4690 | 4690 | 376 |
| 553 | 20231204 | 095300 | 671254980 | 4690 | 4690 | 4690 | 4690 | 0 |
| 554 | 20231204 | 095200 | 671254980 | 4690 | 4695 | 4695 | 4690 | 629 |
| 555 | 20231204 | 095100 | 668304850 | 4690 | 4705 | 4705 | 4690 | 1176 |
| 556 | 20231204 | 095000 | 662786110 | 4720 | 4720 | 4720 | 4720 | 0 |
| 557 | 20231204 | 094900 | 662786110 | 4720 | 4720 | 4720 | 4720 | 203 |
| 558 | 20231204 | 094800 | 661827950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 559 | 20231204 | 094700 | 661827950 | 4720 | 4710 | 4720 | 4710 | 12 |
| 560 | 20231204 | 094600 | 661771320 | 4720 | 4690 | 4720 | 4690 | 913 |
| 561 | 20231204 | 094500 | 657489200 | 4690 | 4695 | 4695 | 4690 | 900 |
| 562 | 20231204 | 094400 | 653268125 | 4725 | 4725 | 4725 | 4725 | 1 |
| 563 | 20231204 | 094300 | 653263400 | 4710 | 4700 | 4710 | 4690 | 1977 |
| 564 | 20231204 | 094200 | 643983815 | 4705 | 4715 | 4715 | 4705 | 1180 |
| 565 | 20231204 | 094100 | 638425925 | 4715 | 4725 | 4725 | 4715 | 2177 |
| 566 | 20231204 | 094000 | 628155970 | 4725 | 4720 | 4725 | 4720 | 27 |
| 567 | 20231204 | 093900 | 628028520 | 4720 | 4720 | 4720 | 4720 | 846 |
| 568 | 20231204 | 093800 | 624035400 | 4720 | 4720 | 4720 | 4720 | 3 |
| 569 | 20231204 | 093700 | 624021240 | 4720 | 4720 | 4720 | 4720 | 113 |
| 570 | 20231204 | 093600 | 623487880 | 4720 | 4725 | 4725 | 4720 | 540 |
| 571 | 20231204 | 093500 | 620938580 | 4735 | 4730 | 4735 | 4730 | 189 |
| 572 | 20231204 | 093400 | 620044570 | 4730 | 4725 | 4730 | 4725 | 2331 |
| 573 | 20231204 | 093300 | 609022975 | 4725 | 4725 | 4730 | 4725 | 1225 |
| 574 | 20231204 | 093200 | 603233140 | 4730 | 4730 | 4745 | 4730 | 5647 |
| 575 | 20231204 | 093100 | 576473800 | 4730 | 4730 | 4740 | 4720 | 1122 |
| 576 | 20231204 | 093000 | 571169715 | 4715 | 4700 | 4745 | 4700 | 6498 |
| 577 | 20231204 | 092900 | 540464765 | 4710 | 4705 | 4710 | 4705 | 293 |
| 578 | 20231204 | 092800 | 539084965 | 4700 | 4700 | 4700 | 4700 | 260 |
| 579 | 20231204 | 092700 | 537862965 | 4700 | 4710 | 4715 | 4700 | 128 |
| 580 | 20231204 | 092600 | 537259960 | 4710 | 4700 | 4710 | 4700 | 322 |
| 581 | 20231204 | 092500 | 535746450 | 4700 | 4720 | 4720 | 4700 | 7386 |
| 582 | 20231204 | 092400 | 500952670 | 4725 | 4725 | 4730 | 4725 | 1548 |
| 583 | 20231204 | 092300 | 493638360 | 4725 | 4720 | 4725 | 4720 | 1949 |
| 584 | 20231204 | 092200 | 484438565 | 4720 | 4710 | 4720 | 4710 | 6030 |
| 585 | 20231204 | 092100 | 456006855 | 4715 | 4710 | 4715 | 4710 | 1068 |
| 586 | 20231204 | 092000 | 450972285 | 4715 | 4715 | 4715 | 4710 | 36 |
| 587 | 20231204 | 091900 | 450802570 | 4695 | 4710 | 4715 | 4695 | 1094 |
| 588 | 20231204 | 091800 | 445654650 | 4710 | 4710 | 4710 | 4700 | 327 |
| 589 | 20231204 | 091700 | 444115200 | 4715 | 4715 | 4715 | 4715 | 0 |
| 590 | 20231204 | 091600 | 444115200 | 4715 | 4705 | 4715 | 4695 | 1869 |
| 591 | 20231204 | 091500 | 435310745 | 4705 | 4695 | 4705 | 4690 | 3437 |
| 592 | 20231204 | 091400 | 419157185 | 4690 | 4695 | 4695 | 4690 | 795 |
| 593 | 20231204 | 091300 | 415424670 | 4690 | 4690 | 4700 | 4680 | 2977 |
| 594 | 20231204 | 091200 | 401475880 | 4695 | 4690 | 4695 | 4680 | 6608 |
| 595 | 20231204 | 091100 | 370511170 | 4695 | 4700 | 4700 | 4690 | 2555 |
| 596 | 20231204 | 091000 | 358517470 | 4700 | 4695 | 4700 | 4695 | 2564 |
| 597 | 20231204 | 090900 | 346479475 | 4695 | 4695 | 4695 | 4695 | 2324 |
| 598 | 20231204 | 090800 | 335568295 | 4700 | 4695 | 4700 | 4690 | 747 |
| 599 | 20231204 | 090700 | 332061520 | 4695 | 4690 | 4695 | 4690 | 381 |
| 600 | 20231204 | 090600 | 330274300 | 4690 | 4685 | 4690 | 4680 | 3445 |
| 601 | 20231204 | 090500 | 314146700 | 4685 | 4695 | 4695 | 4685 | 5922 |
| 602 | 20231204 | 090400 | 286386005 | 4690 | 4690 | 4700 | 4690 | 2282 |
| 603 | 20231204 | 090300 | 275683115 | 4690 | 4700 | 4710 | 4690 | 4980 |
| 604 | 20231204 | 090200 | 252324465 | 4700 | 4695 | 4705 | 4695 | 5766 |
| 605 | 20231204 | 090100 | 225224145 | 4710 | 4695 | 4735 | 4695 | 9528 |
| 606 | 20231204 | 090000 | 180415895 | 4700 | 4730 | 4780 | 4700 | 37849 |