29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 185400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 3 | 20231212 | 185300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20231212 | 185200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20231212 | 185100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20231212 | 185000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20231212 | 184900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20231212 | 184800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20231212 | 184700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20231212 | 184600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20231212 | 184500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20231212 | 184400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20231212 | 184300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20231212 | 184200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20231212 | 184100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20231212 | 184000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20231212 | 183900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20231212 | 183800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20231212 | 183700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20231212 | 183600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20231212 | 183500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20231212 | 183400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20231212 | 183300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20231212 | 183200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20231212 | 183100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20231212 | 183000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20231212 | 182900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20231212 | 182800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20231212 | 182700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20231212 | 182600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20231212 | 182500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20231212 | 182400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 33 | 20231212 | 182300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20231212 | 182200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20231212 | 182100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20231212 | 182000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20231212 | 181900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20231212 | 181800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20231212 | 181700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20231212 | 181600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20231212 | 181500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20231212 | 181400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20231212 | 181300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20231212 | 181200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20231212 | 181100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20231212 | 181000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20231212 | 180900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20231212 | 180800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20231212 | 180700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20231212 | 180600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20231212 | 180500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20231212 | 180400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20231212 | 180300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20231212 | 180200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20231212 | 180100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20231212 | 180000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20231212 | 175900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20231212 | 175800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20231212 | 175700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20231212 | 175600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20231212 | 175500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20231212 | 175400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 63 | 20231212 | 175300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20231212 | 175200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20231212 | 175100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20231212 | 175000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20231212 | 174900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20231212 | 174800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20231212 | 174700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20231212 | 174600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20231212 | 174500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20231212 | 174400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20231212 | 174300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20231212 | 174200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20231212 | 174100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20231212 | 174000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20231212 | 173900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20231212 | 173800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20231212 | 173700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20231212 | 173600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20231212 | 173500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20231212 | 173400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20231212 | 173300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20231212 | 173200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20231212 | 173100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20231212 | 173000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20231212 | 172900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20231212 | 172800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20231212 | 172700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20231212 | 172600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20231212 | 172500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20231212 | 172400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 93 | 20231212 | 172300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20231212 | 172200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20231212 | 172100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20231212 | 172000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20231212 | 171900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20231212 | 171800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20231212 | 171700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20231212 | 171600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20231212 | 171500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20231212 | 171400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20231212 | 171300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20231212 | 171200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20231212 | 171100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20231212 | 171000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20231212 | 170900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20231212 | 170800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20231212 | 170700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20231212 | 170600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20231212 | 170500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20231212 | 170400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20231212 | 170300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20231212 | 170200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20231212 | 170100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20231212 | 170000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20231212 | 165900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20231212 | 165800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20231212 | 165700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20231212 | 165600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20231212 | 165500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20231212 | 165400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 123 | 20231212 | 165300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20231212 | 165200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20231212 | 165100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20231212 | 165000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20231212 | 164900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20231212 | 164800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20231212 | 164700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20231212 | 164600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20231212 | 164500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20231212 | 164400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20231212 | 164300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20231212 | 164200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20231212 | 164100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20231212 | 164000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20231212 | 163900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20231212 | 163800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20231212 | 163700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20231212 | 163600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20231212 | 163500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20231212 | 163400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20231212 | 163300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20231212 | 163200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20231212 | 163100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20231212 | 163000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20231212 | 162900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20231212 | 162800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20231212 | 162700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20231212 | 162600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20231212 | 162500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20231212 | 162400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 153 | 20231212 | 162300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20231212 | 162200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20231212 | 162100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20231212 | 162000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20231212 | 161900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20231212 | 161800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20231212 | 161700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20231212 | 161600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20231212 | 161500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20231212 | 161400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20231212 | 161300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20231212 | 161200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20231212 | 161100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20231212 | 161000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20231212 | 160900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20231212 | 160800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20231212 | 160700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20231212 | 160600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20231212 | 160500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20231212 | 160400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20231212 | 160300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20231212 | 160200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20231212 | 160100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20231212 | 160000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20231212 | 155900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20231212 | 155800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20231212 | 155700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20231212 | 155600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20231212 | 155500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20231212 | 155400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 183 | 20231212 | 155300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20231212 | 155200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20231212 | 155100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20231212 | 155000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20231212 | 154900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20231212 | 154800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20231212 | 154700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20231212 | 154600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20231212 | 154500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20231212 | 154400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20231212 | 154300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20231212 | 154200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20231212 | 154100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20231212 | 154000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20231212 | 153900 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20231212 | 153800 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20231212 | 153700 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20231212 | 153600 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20231212 | 153500 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20231212 | 153400 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20231212 | 153300 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 204 | 20231212 | 153200 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 205 | 20231212 | 153100 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 0 |
| 206 | 20231212 | 153000 | 1600147900 | 4325 | 4325 | 4325 | 4325 | 7080 |
| 207 | 20231212 | 152900 | 1569526900 | 4330 | 4330 | 4330 | 4330 | 0 |
| 208 | 20231212 | 152800 | 1569526900 | 4330 | 4330 | 4330 | 4330 | 0 |
| 209 | 20231212 | 152700 | 1569526900 | 4330 | 4330 | 4330 | 4330 | 0 |
| 210 | 20231212 | 152600 | 1569526900 | 4330 | 4330 | 4330 | 4330 | 0 |
| 211 | 20231212 | 152500 | 1569526900 | 4330 | 4330 | 4330 | 4330 | 0 |
| 212 | 20231212 | 152400 | 1569526900 | 4330 | 4330 | 4330 | 4330 | 0 |
| 213 | 20231212 | 152300 | 1569526900 | 4330 | 4330 | 4330 | 4330 | 0 |
| 214 | 20231212 | 152200 | 1569526900 | 4330 | 4330 | 4330 | 4330 | 0 |
| 215 | 20231212 | 152100 | 1569526900 | 4330 | 4330 | 4330 | 4330 | 0 |
| 216 | 20231212 | 152000 | 1569526900 | 4330 | 4330 | 4330 | 4330 | 0 |
| 217 | 20231212 | 151900 | 1569526900 | 4330 | 4330 | 4330 | 4325 | 534 |
| 218 | 20231212 | 151800 | 1567216590 | 4325 | 4325 | 4325 | 4325 | 579 |
| 219 | 20231212 | 151700 | 1564712415 | 4330 | 4325 | 4330 | 4315 | 4339 |
| 220 | 20231212 | 151600 | 1545968445 | 4325 | 4330 | 4330 | 4325 | 2882 |
| 221 | 20231212 | 151500 | 1533502645 | 4330 | 4325 | 4330 | 4320 | 3644 |
| 222 | 20231212 | 151400 | 1517730105 | 4325 | 4325 | 4330 | 4320 | 7915 |
| 223 | 20231212 | 151300 | 1483492135 | 4330 | 4340 | 4340 | 4325 | 7653 |
| 224 | 20231212 | 151200 | 1450332140 | 4340 | 4340 | 4345 | 4335 | 10450 |
| 225 | 20231212 | 151100 | 1404975790 | 4340 | 4340 | 4345 | 4340 | 8423 |
| 226 | 20231212 | 151000 | 1368419960 | 4340 | 4340 | 4340 | 4335 | 1161 |
| 227 | 20231212 | 150900 | 1363381970 | 4340 | 4340 | 4340 | 4335 | 515 |
| 228 | 20231212 | 150800 | 1361147690 | 4335 | 4330 | 4335 | 4330 | 1967 |
| 229 | 20231212 | 150700 | 1352620840 | 4335 | 4335 | 4335 | 4330 | 823 |
| 230 | 20231212 | 150600 | 1349054135 | 4335 | 4335 | 4335 | 4330 | 1651 |
| 231 | 20231212 | 150500 | 1341897100 | 4330 | 4320 | 4335 | 4320 | 2256 |
| 232 | 20231212 | 150400 | 1332132365 | 4325 | 4330 | 4330 | 4325 | 383 |
| 233 | 20231212 | 150300 | 1330475875 | 4330 | 4325 | 4330 | 4325 | 162 |
| 234 | 20231212 | 150200 | 1329775190 | 4330 | 4330 | 4330 | 4330 | 378 |
| 235 | 20231212 | 150100 | 1328138450 | 4325 | 4330 | 4330 | 4325 | 1781 |
| 236 | 20231212 | 150000 | 1320430720 | 4330 | 4330 | 4330 | 4330 | 5 |
| 237 | 20231212 | 145900 | 1320409070 | 4330 | 4325 | 4330 | 4320 | 57 |
| 238 | 20231212 | 145800 | 1320162710 | 4330 | 4320 | 4330 | 4315 | 1732 |
| 239 | 20231212 | 145700 | 1312681390 | 4320 | 4320 | 4320 | 4320 | 373 |
| 240 | 20231212 | 145600 | 1311070030 | 4320 | 4315 | 4320 | 4315 | 8 |
| 241 | 20231212 | 145500 | 1311035505 | 4320 | 4320 | 4320 | 4320 | 250 |
| 242 | 20231212 | 145400 | 1309955505 | 4320 | 4320 | 4320 | 4320 | 75 |
| 243 | 20231212 | 145300 | 1309631505 | 4320 | 4315 | 4320 | 4315 | 1855 |
| 244 | 20231212 | 145200 | 1301620060 | 4315 | 4315 | 4315 | 4315 | 100 |
| 245 | 20231212 | 145100 | 1301188560 | 4320 | 4310 | 4320 | 4310 | 970 |
| 246 | 20231212 | 145000 | 1297007360 | 4320 | 4320 | 4320 | 4320 | 1735 |
| 247 | 20231212 | 144900 | 1289512160 | 4320 | 4330 | 4335 | 4320 | 65 |
| 248 | 20231212 | 144800 | 1289231025 | 4335 | 4325 | 4335 | 4325 | 2984 |
| 249 | 20231212 | 144700 | 1276312405 | 4325 | 4325 | 4325 | 4320 | 62 |
| 250 | 20231212 | 144600 | 1276044555 | 4325 | 4325 | 4325 | 4325 | 48 |
| 251 | 20231212 | 144500 | 1275836955 | 4325 | 4325 | 4325 | 4325 | 0 |
| 252 | 20231212 | 144400 | 1275836955 | 4325 | 4325 | 4325 | 4325 | 204 |
| 253 | 20231212 | 144300 | 1274954655 | 4325 | 4320 | 4325 | 4320 | 31 |
| 254 | 20231212 | 144200 | 1274820730 | 4325 | 4320 | 4325 | 4320 | 6 |
| 255 | 20231212 | 144100 | 1274794805 | 4325 | 4325 | 4325 | 4320 | 110 |
| 256 | 20231212 | 144000 | 1274319545 | 4325 | 4320 | 4325 | 4320 | 7 |
| 257 | 20231212 | 143900 | 1274289300 | 4325 | 4325 | 4325 | 4325 | 5 |
| 258 | 20231212 | 143800 | 1274267675 | 4325 | 4325 | 4325 | 4325 | 14 |
| 259 | 20231212 | 143700 | 1274207125 | 4320 | 4320 | 4325 | 4320 | 332 |
| 260 | 20231212 | 143600 | 1272772880 | 4310 | 4310 | 4310 | 4310 | 9 |
| 261 | 20231212 | 143500 | 1272734090 | 4310 | 4310 | 4310 | 4310 | 11 |
| 262 | 20231212 | 143400 | 1272686680 | 4325 | 4325 | 4325 | 4325 | 1 |
| 263 | 20231212 | 143300 | 1272682355 | 4320 | 4320 | 4320 | 4320 | 1064 |
| 264 | 20231212 | 143200 | 1268085875 | 4320 | 4320 | 4320 | 4320 | 9 |
| 265 | 20231212 | 143100 | 1268046995 | 4320 | 4320 | 4320 | 4320 | 1 |
| 266 | 20231212 | 143000 | 1268042675 | 4325 | 4305 | 4325 | 4305 | 1180 |
| 267 | 20231212 | 142900 | 1262944840 | 4305 | 4295 | 4305 | 4295 | 343 |
| 268 | 20231212 | 142800 | 1261471225 | 4295 | 4295 | 4295 | 4295 | 200 |
| 269 | 20231212 | 142700 | 1260612225 | 4305 | 4305 | 4305 | 4305 | 1 |
| 270 | 20231212 | 142600 | 1260607920 | 4310 | 4310 | 4310 | 4310 | 1 |
| 271 | 20231212 | 142500 | 1260603610 | 4315 | 4315 | 4315 | 4315 | 5 |
| 272 | 20231212 | 142400 | 1260582035 | 4315 | 4310 | 4315 | 4295 | 1751 |
| 273 | 20231212 | 142300 | 1253044905 | 4315 | 4315 | 4315 | 4315 | 15 |
| 274 | 20231212 | 142200 | 1252980180 | 4315 | 4310 | 4315 | 4310 | 21 |
| 275 | 20231212 | 142100 | 1252889620 | 4315 | 4300 | 4315 | 4295 | 110 |
| 276 | 20231212 | 142000 | 1252416920 | 4315 | 4315 | 4315 | 4315 | 1 |
| 277 | 20231212 | 141900 | 1252412605 | 4300 | 4315 | 4315 | 4300 | 123 |
| 278 | 20231212 | 141800 | 1251882190 | 4315 | 4315 | 4315 | 4315 | 0 |
| 279 | 20231212 | 141700 | 1251882190 | 4315 | 4310 | 4315 | 4310 | 23 |
| 280 | 20231212 | 141600 | 1251782995 | 4295 | 4310 | 4310 | 4295 | 3031 |
| 281 | 20231212 | 141500 | 1238748055 | 4315 | 4315 | 4315 | 4315 | 0 |
| 282 | 20231212 | 141400 | 1238748055 | 4315 | 4315 | 4315 | 4315 | 6 |
| 283 | 20231212 | 141300 | 1238722165 | 4300 | 4300 | 4300 | 4300 | 170 |
| 284 | 20231212 | 141200 | 1237991165 | 4295 | 4295 | 4295 | 4295 | 0 |
| 285 | 20231212 | 141100 | 1237991165 | 4295 | 4295 | 4295 | 4295 | 51 |
| 286 | 20231212 | 141000 | 1237772120 | 4295 | 4295 | 4295 | 4295 | 0 |
| 287 | 20231212 | 140900 | 1237772120 | 4295 | 4315 | 4315 | 4295 | 1839 |
| 288 | 20231212 | 140800 | 1229873535 | 4315 | 4295 | 4315 | 4295 | 511 |
| 289 | 20231212 | 140700 | 1227678770 | 4290 | 4290 | 4290 | 4290 | 0 |
| 290 | 20231212 | 140600 | 1227678770 | 4290 | 4300 | 4315 | 4290 | 3552 |
| 291 | 20231212 | 140500 | 1212436525 | 4295 | 4300 | 4300 | 4295 | 109 |
| 292 | 20231212 | 140400 | 1211968325 | 4320 | 4320 | 4320 | 4320 | 4 |
| 293 | 20231212 | 140300 | 1211951045 | 4300 | 4300 | 4300 | 4295 | 103 |
| 294 | 20231212 | 140200 | 1211508150 | 4320 | 4320 | 4320 | 4320 | 1 |
| 295 | 20231212 | 140100 | 1211503830 | 4285 | 4325 | 4325 | 4285 | 3901 |
| 296 | 20231212 | 140000 | 1194769865 | 4295 | 4325 | 4325 | 4295 | 1220 |
| 297 | 20231212 | 135900 | 1189529935 | 4325 | 4300 | 4325 | 4295 | 2027 |
| 298 | 20231212 | 135800 | 1180814510 | 4300 | 4300 | 4300 | 4300 | 100 |
| 299 | 20231212 | 135700 | 1180384510 | 4325 | 4300 | 4325 | 4290 | 3001 |
| 300 | 20231212 | 135600 | 1167502900 | 4300 | 4300 | 4300 | 4300 | 0 |
| 301 | 20231212 | 135500 | 1167502900 | 4300 | 4300 | 4300 | 4300 | 1170 |
| 302 | 20231212 | 135400 | 1162471900 | 4300 | 4310 | 4310 | 4300 | 1518 |
| 303 | 20231212 | 135300 | 1155936760 | 4305 | 4305 | 4305 | 4305 | 2554 |
| 304 | 20231212 | 135200 | 1144941790 | 4310 | 4310 | 4310 | 4310 | 1023 |
| 305 | 20231212 | 135100 | 1140532660 | 4310 | 4320 | 4320 | 4310 | 1333 |
| 306 | 20231212 | 135000 | 1134786350 | 4315 | 4315 | 4320 | 4315 | 1106 |
| 307 | 20231212 | 134900 | 1130013710 | 4315 | 4320 | 4320 | 4315 | 80 |
| 308 | 20231212 | 134800 | 1129668360 | 4325 | 4330 | 4330 | 4325 | 73 |
| 309 | 20231212 | 134700 | 1129352320 | 4330 | 4330 | 4330 | 4330 | 73 |
| 310 | 20231212 | 134600 | 1129036230 | 4330 | 4330 | 4330 | 4330 | 963 |
| 311 | 20231212 | 134500 | 1124866440 | 4330 | 4325 | 4330 | 4325 | 565 |
| 312 | 20231212 | 134400 | 1122422045 | 4325 | 4325 | 4325 | 4325 | 152 |
| 313 | 20231212 | 134300 | 1121764645 | 4330 | 4335 | 4335 | 4330 | 2405 |
| 314 | 20231212 | 134200 | 1111349370 | 4335 | 4335 | 4335 | 4335 | 132 |
| 315 | 20231212 | 134100 | 1110777150 | 4335 | 4335 | 4335 | 4335 | 49 |
| 316 | 20231212 | 134000 | 1110564735 | 4330 | 4330 | 4335 | 4330 | 1889 |
| 317 | 20231212 | 133900 | 1102379685 | 4330 | 4335 | 4335 | 4330 | 11 |
| 318 | 20231212 | 133800 | 1102332050 | 4330 | 4330 | 4330 | 4330 | 2309 |
| 319 | 20231212 | 133700 | 1092334080 | 4330 | 4330 | 4330 | 4315 | 113 |
| 320 | 20231212 | 133600 | 1091846205 | 4330 | 4315 | 4330 | 4315 | 1123 |
| 321 | 20231212 | 133500 | 1086983990 | 4330 | 4330 | 4330 | 4330 | 1 |
| 322 | 20231212 | 133400 | 1086979660 | 4315 | 4320 | 4330 | 4315 | 2334 |
| 323 | 20231212 | 133300 | 1076893065 | 4320 | 4320 | 4320 | 4320 | 0 |
| 324 | 20231212 | 133200 | 1076893065 | 4320 | 4320 | 4320 | 4320 | 1 |
| 325 | 20231212 | 133100 | 1076888745 | 4320 | 4320 | 4320 | 4320 | 12 |
| 326 | 20231212 | 133000 | 1076836905 | 4320 | 4320 | 4320 | 4320 | 251 |
| 327 | 20231212 | 132900 | 1075752585 | 4320 | 4320 | 4320 | 4320 | 1232 |
| 328 | 20231212 | 132800 | 1070430345 | 4320 | 4320 | 4320 | 4320 | 200 |
| 329 | 20231212 | 132700 | 1069566345 | 4320 | 4325 | 4325 | 4320 | 1816 |
| 330 | 20231212 | 132600 | 1061717555 | 4325 | 4325 | 4325 | 4325 | 843 |
| 331 | 20231212 | 132500 | 1058071580 | 4330 | 4330 | 4330 | 4330 | 1109 |
| 332 | 20231212 | 132400 | 1053269610 | 4325 | 4325 | 4325 | 4325 | 140 |
| 333 | 20231212 | 132300 | 1052664110 | 4325 | 4325 | 4325 | 4325 | 44 |
| 334 | 20231212 | 132200 | 1052473810 | 4330 | 4330 | 4330 | 4330 | 0 |
| 335 | 20231212 | 132100 | 1052473810 | 4330 | 4335 | 4335 | 4330 | 1093 |
| 336 | 20231212 | 132000 | 1047739620 | 4335 | 4335 | 4335 | 4335 | 0 |
| 337 | 20231212 | 131900 | 1047739620 | 4335 | 4330 | 4335 | 4320 | 2585 |
| 338 | 20231212 | 131800 | 1036564935 | 4330 | 4335 | 4335 | 4330 | 655 |
| 339 | 20231212 | 131700 | 1033727510 | 4335 | 4335 | 4335 | 4335 | 465 |
| 340 | 20231212 | 131600 | 1031711735 | 4335 | 4340 | 4340 | 4335 | 13 |
| 341 | 20231212 | 131500 | 1031655370 | 4340 | 4340 | 4340 | 4330 | 410 |
| 342 | 20231212 | 131400 | 1029876970 | 4340 | 4340 | 4340 | 4340 | 2043 |
| 343 | 20231212 | 131300 | 1021010350 | 4330 | 4330 | 4330 | 4330 | 400 |
| 344 | 20231212 | 131200 | 1019278350 | 4330 | 4330 | 4330 | 4330 | 100 |
| 345 | 20231212 | 131100 | 1018845350 | 4340 | 4335 | 4340 | 4325 | 838 |
| 346 | 20231212 | 131000 | 1015218155 | 4335 | 4340 | 4340 | 4335 | 82 |
| 347 | 20231212 | 130900 | 1014862560 | 4340 | 4340 | 4340 | 4340 | 163 |
| 348 | 20231212 | 130800 | 1014155140 | 4340 | 4340 | 4340 | 4340 | 5 |
| 349 | 20231212 | 130700 | 1014133440 | 4340 | 4340 | 4340 | 4335 | 36 |
| 350 | 20231212 | 130600 | 1013977210 | 4335 | 4335 | 4335 | 4335 | 500 |
| 351 | 20231212 | 130500 | 1011809710 | 4335 | 4340 | 4340 | 4335 | 2506 |
| 352 | 20231212 | 130400 | 1000933700 | 4340 | 4325 | 4340 | 4325 | 1890 |
| 353 | 20231212 | 130300 | 992748490 | 4330 | 4330 | 4330 | 4330 | 300 |
| 354 | 20231212 | 130200 | 991449490 | 4330 | 4330 | 4330 | 4325 | 281 |
| 355 | 20231212 | 130100 | 990232885 | 4330 | 4320 | 4330 | 4320 | 1901 |
| 356 | 20231212 | 130000 | 982008200 | 4320 | 4320 | 4325 | 4320 | 467 |
| 357 | 20231212 | 125900 | 979990505 | 4320 | 4320 | 4320 | 4320 | 20 |
| 358 | 20231212 | 125800 | 979904105 | 4320 | 4325 | 4325 | 4320 | 1552 |
| 359 | 20231212 | 125700 | 973197625 | 4325 | 4325 | 4325 | 4325 | 1 |
| 360 | 20231212 | 125600 | 973193300 | 4320 | 4320 | 4320 | 4320 | 20 |
| 361 | 20231212 | 125500 | 973106900 | 4320 | 4320 | 4320 | 4320 | 1193 |
| 362 | 20231212 | 125400 | 967953140 | 4325 | 4320 | 4325 | 4320 | 1583 |
| 363 | 20231212 | 125300 | 961113580 | 4315 | 4315 | 4315 | 4315 | 198 |
| 364 | 20231212 | 125200 | 960259210 | 4315 | 4320 | 4320 | 4315 | 64 |
| 365 | 20231212 | 125100 | 959982800 | 4320 | 4315 | 4320 | 4315 | 385 |
| 366 | 20231212 | 125000 | 958320050 | 4315 | 4320 | 4320 | 4315 | 250 |
| 367 | 20231212 | 124900 | 957241050 | 4320 | 4320 | 4320 | 4320 | 120 |
| 368 | 20231212 | 124800 | 956722650 | 4320 | 4320 | 4320 | 4315 | 195 |
| 369 | 20231212 | 124700 | 955880255 | 4320 | 4315 | 4320 | 4315 | 826 |
| 370 | 20231212 | 124600 | 952316040 | 4315 | 4315 | 4315 | 4315 | 0 |
| 371 | 20231212 | 124500 | 952316040 | 4315 | 4310 | 4315 | 4310 | 578 |
| 372 | 20231212 | 124400 | 949822360 | 4310 | 4310 | 4310 | 4310 | 0 |
| 373 | 20231212 | 124300 | 949822360 | 4310 | 4310 | 4310 | 4310 | 488 |
| 374 | 20231212 | 124200 | 947719080 | 4310 | 4310 | 4310 | 4310 | 569 |
| 375 | 20231212 | 124100 | 945266690 | 4310 | 4310 | 4310 | 4310 | 50 |
| 376 | 20231212 | 124000 | 945051190 | 4315 | 4315 | 4315 | 4315 | 0 |
| 377 | 20231212 | 123900 | 945051190 | 4315 | 4315 | 4315 | 4315 | 0 |
| 378 | 20231212 | 123800 | 945051190 | 4315 | 4315 | 4315 | 4315 | 3 |
| 379 | 20231212 | 123700 | 945038245 | 4315 | 4315 | 4315 | 4315 | 5 |
| 380 | 20231212 | 123600 | 945016670 | 4315 | 4315 | 4315 | 4315 | 8 |
| 381 | 20231212 | 123500 | 944982150 | 4320 | 4320 | 4320 | 4320 | 0 |
| 382 | 20231212 | 123400 | 944982150 | 4320 | 4315 | 4320 | 4315 | 500 |
| 383 | 20231212 | 123300 | 942823000 | 4320 | 4320 | 4320 | 4320 | 0 |
| 384 | 20231212 | 123200 | 942823000 | 4320 | 4320 | 4320 | 4320 | 0 |
| 385 | 20231212 | 123100 | 942823000 | 4320 | 4295 | 4320 | 4295 | 9 |
| 386 | 20231212 | 123000 | 942784180 | 4285 | 4305 | 4320 | 4285 | 8291 |
| 387 | 20231212 | 122900 | 907204055 | 4320 | 4315 | 4320 | 4300 | 7985 |
| 388 | 20231212 | 122800 | 872845250 | 4320 | 4320 | 4320 | 4320 | 0 |
| 389 | 20231212 | 122700 | 872845250 | 4320 | 4320 | 4320 | 4320 | 0 |
| 390 | 20231212 | 122600 | 872845250 | 4320 | 4320 | 4320 | 4320 | 0 |
| 391 | 20231212 | 122500 | 872845250 | 4320 | 4310 | 4320 | 4310 | 248 |
| 392 | 20231212 | 122400 | 871776290 | 4320 | 4320 | 4320 | 4320 | 100 |
| 393 | 20231212 | 122300 | 871344290 | 4320 | 4315 | 4320 | 4315 | 1003 |
| 394 | 20231212 | 122200 | 867016085 | 4315 | 4315 | 4315 | 4315 | 51 |
| 395 | 20231212 | 122100 | 866796020 | 4315 | 4315 | 4315 | 4315 | 24 |
| 396 | 20231212 | 122000 | 866692460 | 4315 | 4310 | 4315 | 4310 | 32 |
| 397 | 20231212 | 121900 | 866554535 | 4315 | 4315 | 4315 | 4315 | 0 |
| 398 | 20231212 | 121800 | 866554535 | 4315 | 4315 | 4315 | 4315 | 111 |
| 399 | 20231212 | 121700 | 866075570 | 4315 | 4315 | 4315 | 4315 | 280 |
| 400 | 20231212 | 121600 | 864867370 | 4315 | 4305 | 4315 | 4300 | 231 |
| 401 | 20231212 | 121500 | 863873145 | 4315 | 4310 | 4315 | 4310 | 715 |
| 402 | 20231212 | 121400 | 860791480 | 4310 | 4310 | 4310 | 4310 | 830 |
| 403 | 20231212 | 121300 | 857214180 | 4310 | 4310 | 4310 | 4305 | 101 |
| 404 | 20231212 | 121200 | 856779295 | 4310 | 4310 | 4310 | 4305 | 111 |
| 405 | 20231212 | 121100 | 856301385 | 4310 | 4310 | 4310 | 4310 | 0 |
| 406 | 20231212 | 121000 | 856301385 | 4310 | 4310 | 4310 | 4310 | 400 |
| 407 | 20231212 | 120900 | 854577385 | 4310 | 4310 | 4310 | 4305 | 114 |
| 408 | 20231212 | 120800 | 854086545 | 4310 | 4310 | 4310 | 4310 | 0 |
| 409 | 20231212 | 120700 | 854086545 | 4310 | 4310 | 4310 | 4310 | 451 |
| 410 | 20231212 | 120600 | 852142735 | 4310 | 4310 | 4310 | 4310 | 29 |
| 411 | 20231212 | 120500 | 852017745 | 4310 | 4310 | 4310 | 4310 | 260 |
| 412 | 20231212 | 120400 | 850897145 | 4310 | 4310 | 4310 | 4310 | 16 |
| 413 | 20231212 | 120300 | 850828185 | 4310 | 4310 | 4310 | 4310 | 98 |
| 414 | 20231212 | 120200 | 850405805 | 4310 | 4310 | 4310 | 4310 | 122 |
| 415 | 20231212 | 120100 | 849879985 | 4300 | 4310 | 4310 | 4300 | 878 |
| 416 | 20231212 | 120000 | 846096005 | 4310 | 4300 | 4310 | 4300 | 1659 |
| 417 | 20231212 | 115900 | 838954465 | 4300 | 4295 | 4300 | 4295 | 860 |
| 418 | 20231212 | 115800 | 835259130 | 4295 | 4290 | 4295 | 4290 | 1192 |
| 419 | 20231212 | 115700 | 830140925 | 4290 | 4290 | 4295 | 4285 | 385 |
| 420 | 20231212 | 115600 | 828489285 | 4295 | 4290 | 4295 | 4290 | 916 |
| 421 | 20231212 | 115500 | 824559540 | 4290 | 4285 | 4290 | 4285 | 1175 |
| 422 | 20231212 | 115400 | 819523940 | 4290 | 4290 | 4290 | 4290 | 0 |
| 423 | 20231212 | 115300 | 819523940 | 4290 | 4290 | 4290 | 4290 | 0 |
| 424 | 20231212 | 115200 | 819523940 | 4290 | 4290 | 4290 | 4290 | 0 |
| 425 | 20231212 | 115100 | 819523940 | 4290 | 4290 | 4290 | 4280 | 47 |
| 426 | 20231212 | 115000 | 819322760 | 4290 | 4285 | 4290 | 4285 | 27 |
| 427 | 20231212 | 114900 | 819207060 | 4280 | 4285 | 4285 | 4280 | 97 |
| 428 | 20231212 | 114800 | 818791870 | 4285 | 4285 | 4285 | 4285 | 0 |
| 429 | 20231212 | 114700 | 818791870 | 4285 | 4285 | 4285 | 4285 | 48 |
| 430 | 20231212 | 114600 | 818586190 | 4290 | 4290 | 4290 | 4285 | 411 |
| 431 | 20231212 | 114500 | 816825000 | 4280 | 4290 | 4290 | 4280 | 136 |
| 432 | 20231212 | 114400 | 816242820 | 4280 | 4280 | 4280 | 4280 | 413 |
| 433 | 20231212 | 114300 | 814475180 | 4290 | 4290 | 4290 | 4290 | 6 |
| 434 | 20231212 | 114200 | 814449440 | 4290 | 4285 | 4290 | 4285 | 538 |
| 435 | 20231212 | 114100 | 812143920 | 4290 | 4285 | 4290 | 4285 | 837 |
| 436 | 20231212 | 114000 | 808557335 | 4285 | 4285 | 4285 | 4285 | 4 |
| 437 | 20231212 | 113900 | 808540195 | 4285 | 4285 | 4285 | 4285 | 78 |
| 438 | 20231212 | 113800 | 808205965 | 4285 | 4280 | 4285 | 4280 | 161 |
| 439 | 20231212 | 113700 | 807516655 | 4285 | 4285 | 4285 | 4285 | 30 |
| 440 | 20231212 | 113600 | 807388105 | 4285 | 4285 | 4285 | 4280 | 409 |
| 441 | 20231212 | 113500 | 805637570 | 4285 | 4285 | 4285 | 4285 | 461 |
| 442 | 20231212 | 113400 | 803662185 | 4285 | 4280 | 4285 | 4275 | 5255 |
| 443 | 20231212 | 113300 | 781171245 | 4280 | 4280 | 4280 | 4280 | 5 |
| 444 | 20231212 | 113200 | 781149845 | 4280 | 4280 | 4280 | 4280 | 126 |
| 445 | 20231212 | 113100 | 780610565 | 4280 | 4280 | 4280 | 4280 | 803 |
| 446 | 20231212 | 113000 | 777173725 | 4280 | 4280 | 4280 | 4280 | 0 |
| 447 | 20231212 | 112900 | 777173725 | 4280 | 4275 | 4280 | 4275 | 30 |
| 448 | 20231212 | 112800 | 777045465 | 4270 | 4270 | 4270 | 4270 | 50 |
| 449 | 20231212 | 112700 | 776831965 | 4275 | 4275 | 4275 | 4275 | 101 |
| 450 | 20231212 | 112600 | 776400190 | 4270 | 4275 | 4275 | 4270 | 200 |
| 451 | 20231212 | 112500 | 775546040 | 4275 | 4275 | 4275 | 4270 | 1627 |
| 452 | 20231212 | 112400 | 768598595 | 4280 | 4280 | 4280 | 4280 | 0 |
| 453 | 20231212 | 112300 | 768598595 | 4280 | 4270 | 4280 | 4270 | 20 |
| 454 | 20231212 | 112200 | 768513095 | 4270 | 4280 | 4280 | 4270 | 1954 |
| 455 | 20231212 | 112100 | 760169285 | 4280 | 4275 | 4280 | 4275 | 26 |
| 456 | 20231212 | 112000 | 760058085 | 4275 | 4275 | 4275 | 4275 | 0 |
| 457 | 20231212 | 111900 | 760058085 | 4275 | 4275 | 4275 | 4275 | 80 |
| 458 | 20231212 | 111800 | 759716085 | 4280 | 4280 | 4280 | 4275 | 81 |
| 459 | 20231212 | 111700 | 759369755 | 4280 | 4285 | 4285 | 4275 | 67 |
| 460 | 20231212 | 111600 | 759082775 | 4285 | 4285 | 4285 | 4280 | 333 |
| 461 | 20231212 | 111500 | 757657470 | 4280 | 4280 | 4280 | 4280 | 696 |
| 462 | 20231212 | 111400 | 754678590 | 4280 | 4285 | 4285 | 4280 | 48 |
| 463 | 20231212 | 111300 | 754473095 | 4280 | 4270 | 4280 | 4270 | 1173 |
| 464 | 20231212 | 111200 | 749462655 | 4280 | 4280 | 4280 | 4275 | 21 |
| 465 | 20231212 | 111100 | 749372780 | 4275 | 4280 | 4280 | 4275 | 1270 |
| 466 | 20231212 | 111000 | 743943430 | 4280 | 4280 | 4280 | 4280 | 0 |
| 467 | 20231212 | 110900 | 743943430 | 4280 | 4280 | 4280 | 4275 | 1020 |
| 468 | 20231212 | 110800 | 739582830 | 4275 | 4275 | 4280 | 4275 | 207 |
| 469 | 20231212 | 110700 | 738697405 | 4275 | 4275 | 4275 | 4275 | 0 |
| 470 | 20231212 | 110600 | 738697405 | 4275 | 4275 | 4275 | 4275 | 155 |
| 471 | 20231212 | 110500 | 738034780 | 4285 | 4275 | 4285 | 4270 | 510 |
| 472 | 20231212 | 110400 | 735856890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 473 | 20231212 | 110300 | 735856890 | 4285 | 4270 | 4285 | 4270 | 419 |
| 474 | 20231212 | 110200 | 734067610 | 4275 | 4280 | 4285 | 4275 | 2014 |
| 475 | 20231212 | 110100 | 725457465 | 4280 | 4285 | 4285 | 4280 | 917 |
| 476 | 20231212 | 110000 | 721532430 | 4285 | 4285 | 4285 | 4285 | 10 |
| 477 | 20231212 | 105900 | 721489580 | 4280 | 4280 | 4280 | 4280 | 700 |
| 478 | 20231212 | 105800 | 718493580 | 4280 | 4280 | 4280 | 4275 | 1169 |
| 479 | 20231212 | 105700 | 713490265 | 4285 | 4290 | 4290 | 4285 | 389 |
| 480 | 20231212 | 105600 | 711822740 | 4290 | 4295 | 4295 | 4290 | 4072 |
| 481 | 20231212 | 105500 | 694337925 | 4300 | 4305 | 4305 | 4300 | 568 |
| 482 | 20231212 | 105400 | 691894950 | 4305 | 4305 | 4310 | 4305 | 1623 |
| 483 | 20231212 | 105300 | 684907930 | 4310 | 4310 | 4310 | 4305 | 42 |
| 484 | 20231212 | 105200 | 684727100 | 4310 | 4305 | 4310 | 4305 | 28 |
| 485 | 20231212 | 105100 | 684606500 | 4310 | 4310 | 4310 | 4310 | 220 |
| 486 | 20231212 | 105000 | 683658300 | 4310 | 4310 | 4310 | 4310 | 127 |
| 487 | 20231212 | 104900 | 683110930 | 4310 | 4295 | 4310 | 4295 | 1973 |
| 488 | 20231212 | 104800 | 674622090 | 4300 | 4295 | 4300 | 4295 | 541 |
| 489 | 20231212 | 104700 | 672296165 | 4295 | 4295 | 4295 | 4295 | 109 |
| 490 | 20231212 | 104600 | 671828010 | 4295 | 4295 | 4295 | 4295 | 112 |
| 491 | 20231212 | 104500 | 671346970 | 4295 | 4290 | 4295 | 4290 | 398 |
| 492 | 20231212 | 104400 | 669639500 | 4285 | 4290 | 4290 | 4285 | 591 |
| 493 | 20231212 | 104300 | 667105530 | 4290 | 4285 | 4290 | 4280 | 608 |
| 494 | 20231212 | 104200 | 664499705 | 4285 | 4285 | 4285 | 4285 | 130 |
| 495 | 20231212 | 104100 | 663942655 | 4285 | 4285 | 4285 | 4285 | 370 |
| 496 | 20231212 | 104000 | 662357205 | 4285 | 4285 | 4290 | 4285 | 118 |
| 497 | 20231212 | 103900 | 661851510 | 4290 | 4285 | 4290 | 4285 | 466 |
| 498 | 20231212 | 103800 | 659854600 | 4280 | 4285 | 4285 | 4280 | 348 |
| 499 | 20231212 | 103700 | 658365060 | 4280 | 4280 | 4280 | 4280 | 978 |
| 500 | 20231212 | 103600 | 654179220 | 4285 | 4285 | 4285 | 4285 | 10 |
| 501 | 20231212 | 103500 | 654136370 | 4285 | 4290 | 4290 | 4285 | 443 |
| 502 | 20231212 | 103400 | 652237865 | 4290 | 4290 | 4290 | 4285 | 275 |
| 503 | 20231212 | 103300 | 651059115 | 4290 | 4285 | 4290 | 4285 | 825 |
| 504 | 20231212 | 103200 | 647523985 | 4290 | 4290 | 4290 | 4290 | 0 |
| 505 | 20231212 | 103100 | 647523985 | 4290 | 4280 | 4290 | 4280 | 1126 |
| 506 | 20231212 | 103000 | 642703595 | 4280 | 4290 | 4290 | 4280 | 2901 |
| 507 | 20231212 | 102900 | 630283555 | 4290 | 4290 | 4290 | 4290 | 246 |
| 508 | 20231212 | 102800 | 629228215 | 4290 | 4285 | 4290 | 4285 | 690 |
| 509 | 20231212 | 102700 | 626271515 | 4285 | 4285 | 4285 | 4285 | 0 |
| 510 | 20231212 | 102600 | 626271515 | 4285 | 4285 | 4285 | 4285 | 55 |
| 511 | 20231212 | 102500 | 626035840 | 4285 | 4290 | 4290 | 4285 | 8 |
| 512 | 20231212 | 102400 | 626001545 | 4290 | 4290 | 4290 | 4290 | 587 |
| 513 | 20231212 | 102300 | 623483315 | 4290 | 4290 | 4290 | 4285 | 436 |
| 514 | 20231212 | 102200 | 621615045 | 4280 | 4290 | 4290 | 4280 | 62 |
| 515 | 20231212 | 102100 | 621349265 | 4290 | 4290 | 4295 | 4290 | 504 |
| 516 | 20231212 | 102000 | 619186100 | 4290 | 4290 | 4290 | 4290 | 0 |
| 517 | 20231212 | 101900 | 619186100 | 4290 | 4290 | 4290 | 4290 | 1000 |
| 518 | 20231212 | 101800 | 614896100 | 4280 | 4280 | 4280 | 4280 | 663 |
| 519 | 20231212 | 101700 | 612058460 | 4290 | 4290 | 4290 | 4290 | 93 |
| 520 | 20231212 | 101600 | 611659490 | 4290 | 4280 | 4290 | 4280 | 21 |
| 521 | 20231212 | 101500 | 611569600 | 4290 | 4290 | 4290 | 4290 | 20 |
| 522 | 20231212 | 101400 | 611483800 | 4290 | 4290 | 4290 | 4290 | 109 |
| 523 | 20231212 | 101300 | 611016190 | 4290 | 4285 | 4290 | 4285 | 32 |
| 524 | 20231212 | 101200 | 610879065 | 4285 | 4285 | 4285 | 4280 | 772 |
| 525 | 20231212 | 101100 | 607571050 | 4280 | 4280 | 4280 | 4280 | 255 |
| 526 | 20231212 | 101000 | 606479650 | 4275 | 4275 | 4275 | 4275 | 459 |
| 527 | 20231212 | 100900 | 604517425 | 4275 | 4280 | 4280 | 4275 | 350 |
| 528 | 20231212 | 100800 | 603019925 | 4275 | 4275 | 4275 | 4275 | 218 |
| 529 | 20231212 | 100700 | 602087975 | 4275 | 4280 | 4280 | 4275 | 215 |
| 530 | 20231212 | 100600 | 601167845 | 4280 | 4285 | 4285 | 4280 | 52 |
| 531 | 20231212 | 100500 | 600945275 | 4280 | 4285 | 4285 | 4280 | 1024 |
| 532 | 20231212 | 100400 | 596562435 | 4290 | 4290 | 4290 | 4285 | 33 |
| 533 | 20231212 | 100300 | 596420870 | 4290 | 4300 | 4300 | 4290 | 4688 |
| 534 | 20231212 | 100200 | 576294735 | 4295 | 4295 | 4300 | 4295 | 2831 |
| 535 | 20231212 | 100100 | 564135460 | 4300 | 4300 | 4300 | 4295 | 578 |
| 536 | 20231212 | 100000 | 561650460 | 4300 | 4300 | 4300 | 4300 | 164 |
| 537 | 20231212 | 095900 | 560945260 | 4300 | 4285 | 4300 | 4285 | 427 |
| 538 | 20231212 | 095800 | 559114915 | 4280 | 4280 | 4280 | 4275 | 3358 |
| 539 | 20231212 | 095700 | 544745425 | 4280 | 4280 | 4280 | 4275 | 1826 |
| 540 | 20231212 | 095600 | 536938490 | 4280 | 4270 | 4280 | 4265 | 533 |
| 541 | 20231212 | 095500 | 534660120 | 4270 | 4270 | 4270 | 4270 | 286 |
| 542 | 20231212 | 095400 | 533438900 | 4270 | 4270 | 4270 | 4270 | 5 |
| 543 | 20231212 | 095300 | 533417550 | 4270 | 4270 | 4270 | 4270 | 30 |
| 544 | 20231212 | 095200 | 533289450 | 4275 | 4265 | 4275 | 4265 | 1210 |
| 545 | 20231212 | 095100 | 528128700 | 4265 | 4260 | 4265 | 4260 | 1150 |
| 546 | 20231212 | 095000 | 523225970 | 4255 | 4255 | 4255 | 4255 | 905 |
| 547 | 20231212 | 094900 | 519375195 | 4260 | 4255 | 4260 | 4250 | 1116 |
| 548 | 20231212 | 094800 | 514625960 | 4260 | 4255 | 4260 | 4255 | 1444 |
| 549 | 20231212 | 094700 | 508481730 | 4255 | 4255 | 4255 | 4255 | 549 |
| 550 | 20231212 | 094600 | 506145735 | 4255 | 4250 | 4255 | 4250 | 2008 |
| 551 | 20231212 | 094500 | 497602695 | 4255 | 4250 | 4255 | 4250 | 1892 |
| 552 | 20231212 | 094400 | 489561670 | 4255 | 4255 | 4255 | 4255 | 74 |
| 553 | 20231212 | 094300 | 489246800 | 4250 | 4255 | 4255 | 4250 | 843 |
| 554 | 20231212 | 094200 | 485663005 | 4255 | 4260 | 4260 | 4255 | 171 |
| 555 | 20231212 | 094100 | 484935390 | 4260 | 4255 | 4260 | 4255 | 13 |
| 556 | 20231212 | 094000 | 484880015 | 4255 | 4260 | 4260 | 4255 | 871 |
| 557 | 20231212 | 093900 | 481173785 | 4255 | 4260 | 4260 | 4255 | 3258 |
| 558 | 20231212 | 093800 | 467298945 | 4265 | 4265 | 4275 | 4260 | 376 |
| 559 | 20231212 | 093700 | 465694420 | 4275 | 4265 | 4280 | 4265 | 1370 |
| 560 | 20231212 | 093600 | 459851110 | 4265 | 4265 | 4280 | 4265 | 626 |
| 561 | 20231212 | 093500 | 457180905 | 4265 | 4280 | 4280 | 4265 | 766 |
| 562 | 20231212 | 093400 | 453912145 | 4280 | 4280 | 4280 | 4275 | 221 |
| 563 | 20231212 | 093300 | 452966820 | 4280 | 4275 | 4280 | 4275 | 33 |
| 564 | 20231212 | 093200 | 452825645 | 4280 | 4265 | 4280 | 4265 | 672 |
| 565 | 20231212 | 093100 | 449959145 | 4265 | 4265 | 4265 | 4265 | 131 |
| 566 | 20231212 | 093000 | 449400430 | 4265 | 4280 | 4280 | 4265 | 1786 |
| 567 | 20231212 | 092900 | 441780665 | 4280 | 4270 | 4280 | 4270 | 1092 |
| 568 | 20231212 | 092800 | 437107275 | 4270 | 4280 | 4280 | 4270 | 305 |
| 569 | 20231212 | 092700 | 435804915 | 4280 | 4275 | 4280 | 4270 | 71 |
| 570 | 20231212 | 092600 | 435501340 | 4275 | 4280 | 4280 | 4270 | 115 |
| 571 | 20231212 | 092500 | 435009690 | 4280 | 4275 | 4280 | 4270 | 5821 |
| 572 | 20231212 | 092400 | 410129815 | 4275 | 4270 | 4275 | 4265 | 658 |
| 573 | 20231212 | 092300 | 407319670 | 4275 | 4280 | 4280 | 4275 | 280 |
| 574 | 20231212 | 092200 | 406122420 | 4280 | 4265 | 4280 | 4260 | 326 |
| 575 | 20231212 | 092100 | 404733105 | 4265 | 4270 | 4270 | 4260 | 1442 |
| 576 | 20231212 | 092000 | 398582795 | 4270 | 4270 | 4270 | 4270 | 28 |
| 577 | 20231212 | 091900 | 398463235 | 4270 | 4240 | 4270 | 4240 | 1336 |
| 578 | 20231212 | 091800 | 392767570 | 4265 | 4240 | 4265 | 4240 | 4958 |
| 579 | 20231212 | 091700 | 371734100 | 4245 | 4245 | 4245 | 4240 | 1020 |
| 580 | 20231212 | 091600 | 367407280 | 4245 | 4255 | 4265 | 4245 | 2523 |
| 581 | 20231212 | 091500 | 356686725 | 4250 | 4275 | 4275 | 4245 | 16892 |
| 582 | 20231212 | 091400 | 284772505 | 4275 | 4280 | 4285 | 4275 | 1100 |
| 583 | 20231212 | 091300 | 280068830 | 4285 | 4280 | 4285 | 4275 | 771 |
| 584 | 20231212 | 091200 | 276771565 | 4285 | 4280 | 4285 | 4280 | 1412 |
| 585 | 20231212 | 091100 | 270728145 | 4285 | 4280 | 4285 | 4275 | 1790 |
| 586 | 20231212 | 091000 | 263069005 | 4285 | 4285 | 4285 | 4280 | 954 |
| 587 | 20231212 | 090900 | 258981615 | 4285 | 4275 | 4285 | 4270 | 3952 |
| 588 | 20231212 | 090800 | 242091890 | 4275 | 4275 | 4275 | 4270 | 338 |
| 589 | 20231212 | 090700 | 240647175 | 4275 | 4285 | 4290 | 4270 | 17159 |
| 590 | 20231212 | 090600 | 167278405 | 4290 | 4295 | 4295 | 4290 | 2602 |
| 591 | 20231212 | 090500 | 156115420 | 4295 | 4295 | 4320 | 4295 | 3281 |
| 592 | 20231212 | 090400 | 142019695 | 4295 | 4295 | 4300 | 4290 | 5038 |
| 593 | 20231212 | 090300 | 120383985 | 4295 | 4300 | 4300 | 4295 | 7464 |
| 594 | 20231212 | 090200 | 88292700 | 4300 | 4300 | 4300 | 4295 | 2195 |
| 595 | 20231212 | 090100 | 78859730 | 4300 | 4315 | 4315 | 4290 | 5815 |
| 596 | 20231212 | 090000 | 53849210 | 4305 | 4340 | 4340 | 4305 | 12452 |