30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 165743 |
| 3 | 20231207 | 185400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 4 | 20231207 | 185300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 5 | 20231207 | 185200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 6 | 20231207 | 185100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 7 | 20231207 | 185000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 8 | 20231207 | 184900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 9 | 20231207 | 184800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 10 | 20231207 | 184700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 11 | 20231207 | 184600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 12 | 20231207 | 184500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 13 | 20231207 | 184400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 14 | 20231207 | 184300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 15 | 20231207 | 184200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 16 | 20231207 | 184100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 17 | 20231207 | 184000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 18 | 20231207 | 183900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 19 | 20231207 | 183800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 20 | 20231207 | 183700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 21 | 20231207 | 183600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 22 | 20231207 | 183500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 23 | 20231207 | 183400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 24 | 20231207 | 183300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 25 | 20231207 | 183200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 26 | 20231207 | 183100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 27 | 20231207 | 183000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 28 | 20231207 | 182900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 29 | 20231207 | 182800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 30 | 20231207 | 182700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 31 | 20231207 | 182600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 32 | 20231207 | 182500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 165743 |
| 33 | 20231207 | 182400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 34 | 20231207 | 182300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 35 | 20231207 | 182200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 36 | 20231207 | 182100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 37 | 20231207 | 182000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 38 | 20231207 | 181900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 39 | 20231207 | 181800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 40 | 20231207 | 181700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 41 | 20231207 | 181600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 42 | 20231207 | 181500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 43 | 20231207 | 181400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 44 | 20231207 | 181300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 45 | 20231207 | 181200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 46 | 20231207 | 181100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 47 | 20231207 | 181000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 48 | 20231207 | 180900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 49 | 20231207 | 180800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 50 | 20231207 | 180700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 51 | 20231207 | 180600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 52 | 20231207 | 180500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 53 | 20231207 | 180400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 54 | 20231207 | 180300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 55 | 20231207 | 180200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 56 | 20231207 | 180100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 57 | 20231207 | 180000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 58 | 20231207 | 175900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 59 | 20231207 | 175800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 60 | 20231207 | 175700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 61 | 20231207 | 175600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 62 | 20231207 | 175500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 165743 |
| 63 | 20231207 | 175400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 64 | 20231207 | 175300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 65 | 20231207 | 175200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 66 | 20231207 | 175100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 67 | 20231207 | 175000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 68 | 20231207 | 174900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 69 | 20231207 | 174800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 70 | 20231207 | 174700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 71 | 20231207 | 174600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 72 | 20231207 | 174500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 73 | 20231207 | 174400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 74 | 20231207 | 174300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 75 | 20231207 | 174200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 76 | 20231207 | 174100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 77 | 20231207 | 174000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 78 | 20231207 | 173900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 79 | 20231207 | 173800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 80 | 20231207 | 173700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 81 | 20231207 | 173600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 82 | 20231207 | 173500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 83 | 20231207 | 173400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 84 | 20231207 | 173300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 85 | 20231207 | 173200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 86 | 20231207 | 173100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 87 | 20231207 | 173000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 88 | 20231207 | 172900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 89 | 20231207 | 172800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 90 | 20231207 | 172700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 91 | 20231207 | 172600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 92 | 20231207 | 172500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 165743 |
| 93 | 20231207 | 172400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 94 | 20231207 | 172300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 95 | 20231207 | 172200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 96 | 20231207 | 172100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 97 | 20231207 | 172000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 98 | 20231207 | 171900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 99 | 20231207 | 171800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 100 | 20231207 | 171700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 101 | 20231207 | 171600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 102 | 20231207 | 171500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 103 | 20231207 | 171400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 104 | 20231207 | 171300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 105 | 20231207 | 171200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 106 | 20231207 | 171100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 107 | 20231207 | 171000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 108 | 20231207 | 170900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 109 | 20231207 | 170800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 110 | 20231207 | 170700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 111 | 20231207 | 170600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 112 | 20231207 | 170500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 113 | 20231207 | 170400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 114 | 20231207 | 170300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 115 | 20231207 | 170200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 116 | 20231207 | 170100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 117 | 20231207 | 170000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 118 | 20231207 | 165900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 119 | 20231207 | 165800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 120 | 20231207 | 165700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 121 | 20231207 | 165600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 122 | 20231207 | 165500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 165743 |
| 123 | 20231207 | 165400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 124 | 20231207 | 165300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 125 | 20231207 | 165200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 126 | 20231207 | 165100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 127 | 20231207 | 165000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 128 | 20231207 | 164900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 129 | 20231207 | 164800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 130 | 20231207 | 164700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 131 | 20231207 | 164600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 132 | 20231207 | 164500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 133 | 20231207 | 164400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 134 | 20231207 | 164300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 135 | 20231207 | 164200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 136 | 20231207 | 164100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 137 | 20231207 | 164000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 138 | 20231207 | 163900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 139 | 20231207 | 163800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 140 | 20231207 | 163700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 141 | 20231207 | 163600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 142 | 20231207 | 163500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 143 | 20231207 | 163400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 144 | 20231207 | 163300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 145 | 20231207 | 163200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 146 | 20231207 | 163100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 147 | 20231207 | 163000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 148 | 20231207 | 162900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 149 | 20231207 | 162800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 150 | 20231207 | 162700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 151 | 20231207 | 162600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 152 | 20231207 | 162500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 165743 |
| 153 | 20231207 | 162400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 154 | 20231207 | 162300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 155 | 20231207 | 162200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 156 | 20231207 | 162100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 157 | 20231207 | 162000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 158 | 20231207 | 161900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 159 | 20231207 | 161800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 160 | 20231207 | 161700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 161 | 20231207 | 161600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 162 | 20231207 | 161500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 163 | 20231207 | 161400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 164 | 20231207 | 161300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 165 | 20231207 | 161200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 166 | 20231207 | 161100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 167 | 20231207 | 161000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 168 | 20231207 | 160900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 169 | 20231207 | 160800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 170 | 20231207 | 160700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 171 | 20231207 | 160600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 172 | 20231207 | 160500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 173 | 20231207 | 160400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 174 | 20231207 | 160300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 175 | 20231207 | 160200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 176 | 20231207 | 160100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 177 | 20231207 | 160000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 178 | 20231207 | 155900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 179 | 20231207 | 155800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 180 | 20231207 | 155700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 181 | 20231207 | 155600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 182 | 20231207 | 155500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 165743 |
| 183 | 20231207 | 155400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 184 | 20231207 | 155300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 185 | 20231207 | 155200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 186 | 20231207 | 155100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 187 | 20231207 | 155000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 188 | 20231207 | 154900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 189 | 20231207 | 154800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 190 | 20231207 | 154700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 191 | 20231207 | 154600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 192 | 20231207 | 154500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 193 | 20231207 | 154400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 194 | 20231207 | 154300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 195 | 20231207 | 154200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 196 | 20231207 | 154100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 197 | 20231207 | 154000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 198 | 20231207 | 153900 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 199 | 20231207 | 153800 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 200 | 20231207 | 153700 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 201 | 20231207 | 153600 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 202 | 20231207 | 153500 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 203 | 20231207 | 153400 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 204 | 20231207 | 153300 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 205 | 20231207 | 153200 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 206 | 20231207 | 153100 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 207 | 20231207 | 153000 | 26084261170 | 5050 | 5050 | 5050 | 5050 | 165743 |
| 208 | 20231207 | 152900 | 25247259020 | 4980 | 4980 | 4980 | 4980 | 0 |
| 209 | 20231207 | 152800 | 25247259020 | 4980 | 4980 | 4980 | 4980 | 0 |
| 210 | 20231207 | 152700 | 25247259020 | 4980 | 4980 | 4980 | 4980 | 0 |
| 211 | 20231207 | 152600 | 25247259020 | 4980 | 4980 | 4980 | 4980 | 0 |
| 212 | 20231207 | 152500 | 25247259020 | 4980 | 4980 | 4980 | 4980 | 0 |
| 213 | 20231207 | 152400 | 25247259020 | 4980 | 4980 | 4980 | 4980 | 0 |
| 214 | 20231207 | 152300 | 25247259020 | 4980 | 4980 | 4980 | 4980 | 0 |
| 215 | 20231207 | 152200 | 25247259020 | 4980 | 4980 | 4980 | 4980 | 0 |
| 216 | 20231207 | 152100 | 25247259020 | 4980 | 4980 | 4980 | 4980 | 0 |
| 217 | 20231207 | 152000 | 25247259020 | 4980 | 4980 | 4980 | 4980 | 0 |
| 218 | 20231207 | 151900 | 25247259020 | 4980 | 4945 | 5000 | 4945 | 129824 |
| 219 | 20231207 | 151800 | 24600719180 | 4940 | 4905 | 4955 | 4900 | 74224 |
| 220 | 20231207 | 151700 | 24234001610 | 4900 | 4900 | 4940 | 4875 | 25809 |
| 221 | 20231207 | 151600 | 24107457195 | 4895 | 4890 | 4940 | 4885 | 41165 |
| 222 | 20231207 | 151500 | 23905303105 | 4885 | 4930 | 4935 | 4860 | 40024 |
| 223 | 20231207 | 151400 | 23709485415 | 4930 | 4900 | 4980 | 4900 | 112264 |
| 224 | 20231207 | 151300 | 23155046050 | 4905 | 4825 | 4920 | 4820 | 56716 |
| 225 | 20231207 | 151200 | 22878165775 | 4820 | 4840 | 4850 | 4800 | 66826 |
| 226 | 20231207 | 151100 | 22555981685 | 4845 | 4860 | 4865 | 4840 | 23761 |
| 227 | 20231207 | 151000 | 22440727310 | 4860 | 4885 | 4890 | 4835 | 65337 |
| 228 | 20231207 | 150900 | 22123243150 | 4890 | 4855 | 4905 | 4850 | 84362 |
| 229 | 20231207 | 150800 | 21711870125 | 4855 | 4845 | 4865 | 4835 | 63534 |
| 230 | 20231207 | 150700 | 21403531325 | 4840 | 4840 | 4855 | 4800 | 104725 |
| 231 | 20231207 | 150600 | 20898966640 | 4840 | 4905 | 4915 | 4815 | 207235 |
| 232 | 20231207 | 150500 | 19892950425 | 4905 | 4965 | 4975 | 4885 | 154163 |
| 233 | 20231207 | 150400 | 19135385465 | 4965 | 4995 | 5030 | 4930 | 101086 |
| 234 | 20231207 | 150300 | 18633864280 | 4995 | 5020 | 5090 | 4990 | 79806 |
| 235 | 20231207 | 150200 | 18230689510 | 5010 | 4985 | 5050 | 4980 | 57003 |
| 236 | 20231207 | 150100 | 17944320120 | 4985 | 5010 | 5050 | 4975 | 93293 |
| 237 | 20231207 | 150000 | 17476284780 | 5010 | 5080 | 5090 | 4975 | 124779 |
| 238 | 20231207 | 145900 | 16848893235 | 5090 | 5130 | 5130 | 5040 | 173697 |
| 239 | 20231207 | 145800 | 15965681575 | 5130 | 5030 | 5160 | 5020 | 273034 |
| 240 | 20231207 | 145700 | 14571288325 | 5040 | 5000 | 5120 | 4975 | 279917 |
| 241 | 20231207 | 145600 | 13153897250 | 5000 | 4955 | 5030 | 4935 | 195723 |
| 242 | 20231207 | 145500 | 12177840610 | 4955 | 5020 | 5030 | 4950 | 112657 |
| 243 | 20231207 | 145400 | 11616914865 | 5020 | 5020 | 5040 | 4990 | 120119 |
| 244 | 20231207 | 145300 | 11013990030 | 5030 | 5080 | 5090 | 5010 | 172877 |
| 245 | 20231207 | 145200 | 10142152860 | 5080 | 4900 | 5080 | 4900 | 366921 |
| 246 | 20231207 | 145100 | 8305851525 | 4900 | 4945 | 4955 | 4885 | 203235 |
| 247 | 20231207 | 145000 | 7306806190 | 4945 | 4925 | 4965 | 4875 | 470880 |
| 248 | 20231207 | 144900 | 4987113915 | 4940 | 4940 | 4940 | 4940 | 0 |
| 249 | 20231207 | 144800 | 4987113915 | 4940 | 4940 | 4940 | 4940 | 0 |
| 250 | 20231207 | 144700 | 4987113915 | 4940 | 4790 | 4940 | 4790 | 235153 |
| 251 | 20231207 | 144600 | 3840577520 | 4800 | 4740 | 4840 | 4680 | 222838 |
| 252 | 20231207 | 144500 | 2776149055 | 4720 | 4540 | 4745 | 4540 | 155226 |
| 253 | 20231207 | 144400 | 2051015210 | 4540 | 4520 | 4540 | 4520 | 2659 |
| 254 | 20231207 | 144300 | 2038988220 | 4525 | 4530 | 4530 | 4525 | 3228 |
| 255 | 20231207 | 144200 | 2024381395 | 4525 | 4530 | 4530 | 4525 | 1092 |
| 256 | 20231207 | 144100 | 2019434645 | 4530 | 4530 | 4530 | 4530 | 60 |
| 257 | 20231207 | 144000 | 2019162845 | 4530 | 4530 | 4530 | 4530 | 60 |
| 258 | 20231207 | 143900 | 2018891045 | 4530 | 4530 | 4530 | 4530 | 1338 |
| 259 | 20231207 | 143800 | 2012829905 | 4520 | 4530 | 4530 | 4520 | 566 |
| 260 | 20231207 | 143700 | 2010269000 | 4525 | 4535 | 4535 | 4525 | 832 |
| 261 | 20231207 | 143600 | 2006502195 | 4530 | 4530 | 4535 | 4530 | 203 |
| 262 | 20231207 | 143500 | 2005582575 | 4530 | 4530 | 4530 | 4530 | 30 |
| 263 | 20231207 | 143400 | 2005446675 | 4530 | 4530 | 4530 | 4530 | 30 |
| 264 | 20231207 | 143300 | 2005310775 | 4535 | 4535 | 4535 | 4535 | 646 |
| 265 | 20231207 | 143200 | 2002381165 | 4540 | 4535 | 4540 | 4535 | 593 |
| 266 | 20231207 | 143100 | 1999691445 | 4540 | 4550 | 4550 | 4540 | 2503 |
| 267 | 20231207 | 143000 | 1988317905 | 4550 | 4550 | 4550 | 4550 | 23 |
| 268 | 20231207 | 142900 | 1988213255 | 4550 | 4545 | 4550 | 4545 | 29 |
| 269 | 20231207 | 142800 | 1988081370 | 4545 | 4550 | 4550 | 4545 | 30 |
| 270 | 20231207 | 142700 | 1987944995 | 4545 | 4550 | 4550 | 4545 | 889 |
| 271 | 20231207 | 142600 | 1983901945 | 4545 | 4545 | 4545 | 4545 | 208 |
| 272 | 20231207 | 142500 | 1982956585 | 4545 | 4545 | 4550 | 4545 | 844 |
| 273 | 20231207 | 142400 | 1979120590 | 4535 | 4535 | 4535 | 4535 | 23 |
| 274 | 20231207 | 142300 | 1979016285 | 4535 | 4530 | 4535 | 4530 | 141 |
| 275 | 20231207 | 142200 | 1978377225 | 4530 | 4530 | 4530 | 4530 | 26 |
| 276 | 20231207 | 142100 | 1978259445 | 4525 | 4525 | 4525 | 4525 | 1 |
| 277 | 20231207 | 142000 | 1978254920 | 4525 | 4525 | 4525 | 4525 | 0 |
| 278 | 20231207 | 141900 | 1978254920 | 4525 | 4525 | 4525 | 4525 | 3 |
| 279 | 20231207 | 141800 | 1978241345 | 4520 | 4520 | 4520 | 4520 | 8708 |
| 280 | 20231207 | 141700 | 1938881185 | 4520 | 4530 | 4530 | 4520 | 303 |
| 281 | 20231207 | 141600 | 1937510965 | 4530 | 4530 | 4530 | 4530 | 166 |
| 282 | 20231207 | 141500 | 1936758985 | 4535 | 4530 | 4535 | 4530 | 185 |
| 283 | 20231207 | 141400 | 1935920435 | 4530 | 4535 | 4535 | 4530 | 1138 |
| 284 | 20231207 | 141300 | 1930763710 | 4535 | 4540 | 4540 | 4535 | 1672 |
| 285 | 20231207 | 141200 | 1923173105 | 4540 | 4545 | 4545 | 4540 | 101 |
| 286 | 20231207 | 141100 | 1922714065 | 4540 | 4540 | 4540 | 4540 | 298 |
| 287 | 20231207 | 141000 | 1921361145 | 4545 | 4550 | 4550 | 4545 | 69 |
| 288 | 20231207 | 140900 | 1921047440 | 4550 | 4545 | 4550 | 4540 | 93 |
| 289 | 20231207 | 140800 | 1920625135 | 4550 | 4540 | 4550 | 4540 | 1203 |
| 290 | 20231207 | 140700 | 1915163490 | 4540 | 4540 | 4540 | 4540 | 8 |
| 291 | 20231207 | 140600 | 1915127170 | 4540 | 4540 | 4540 | 4540 | 483 |
| 292 | 20231207 | 140500 | 1912934350 | 4540 | 4545 | 4545 | 4540 | 1559 |
| 293 | 20231207 | 140400 | 1905849835 | 4545 | 4545 | 4545 | 4545 | 105 |
| 294 | 20231207 | 140300 | 1905372610 | 4550 | 4560 | 4560 | 4550 | 1785 |
| 295 | 20231207 | 140200 | 1897249870 | 4560 | 4560 | 4560 | 4555 | 1179 |
| 296 | 20231207 | 140100 | 1891873710 | 4560 | 4555 | 4560 | 4555 | 947 |
| 297 | 20231207 | 140000 | 1887558620 | 4555 | 4560 | 4560 | 4555 | 110 |
| 298 | 20231207 | 135900 | 1887057320 | 4560 | 4560 | 4560 | 4560 | 0 |
| 299 | 20231207 | 135800 | 1887057320 | 4560 | 4555 | 4560 | 4555 | 750 |
| 300 | 20231207 | 135700 | 1883639320 | 4555 | 4555 | 4555 | 4555 | 500 |
| 301 | 20231207 | 135600 | 1881361820 | 4555 | 4555 | 4555 | 4555 | 99 |
| 302 | 20231207 | 135500 | 1880910875 | 4560 | 4560 | 4560 | 4560 | 2 |
| 303 | 20231207 | 135400 | 1880901755 | 4560 | 4560 | 4560 | 4560 | 640 |
| 304 | 20231207 | 135300 | 1877983355 | 4560 | 4560 | 4565 | 4560 | 509 |
| 305 | 20231207 | 135200 | 1875662050 | 4565 | 4565 | 4565 | 4565 | 2 |
| 306 | 20231207 | 135100 | 1875652920 | 4560 | 4565 | 4565 | 4560 | 950 |
| 307 | 20231207 | 135000 | 1871320670 | 4560 | 4565 | 4565 | 4560 | 51 |
| 308 | 20231207 | 134900 | 1871088085 | 4565 | 4560 | 4565 | 4560 | 896 |
| 309 | 20231207 | 134800 | 1867002320 | 4560 | 4560 | 4560 | 4560 | 0 |
| 310 | 20231207 | 134700 | 1867002320 | 4560 | 4560 | 4560 | 4560 | 700 |
| 311 | 20231207 | 134600 | 1863810320 | 4560 | 4560 | 4560 | 4560 | 600 |
| 312 | 20231207 | 134500 | 1861074320 | 4560 | 4560 | 4570 | 4560 | 5150 |
| 313 | 20231207 | 134400 | 1837590310 | 4560 | 4570 | 4570 | 4560 | 756 |
| 314 | 20231207 | 134300 | 1834141615 | 4575 | 4575 | 4575 | 4575 | 5 |
| 315 | 20231207 | 134200 | 1834118740 | 4560 | 4565 | 4565 | 4560 | 248 |
| 316 | 20231207 | 134100 | 1832987360 | 4560 | 4570 | 4570 | 4560 | 1435 |
| 317 | 20231207 | 134000 | 1826433530 | 4570 | 4560 | 4570 | 4560 | 519 |
| 318 | 20231207 | 133900 | 1824064100 | 4565 | 4565 | 4565 | 4565 | 460 |
| 319 | 20231207 | 133800 | 1821964200 | 4565 | 4565 | 4565 | 4565 | 2 |
| 320 | 20231207 | 133700 | 1821955070 | 4565 | 4575 | 4575 | 4565 | 533 |
| 321 | 20231207 | 133600 | 1819520030 | 4575 | 4575 | 4575 | 4575 | 100 |
| 322 | 20231207 | 133500 | 1819062530 | 4575 | 4575 | 4575 | 4575 | 1502 |
| 323 | 20231207 | 133400 | 1812190880 | 4575 | 4565 | 4575 | 4565 | 919 |
| 324 | 20231207 | 133300 | 1807995635 | 4565 | 4575 | 4575 | 4565 | 184 |
| 325 | 20231207 | 133200 | 1807155025 | 4565 | 4575 | 4575 | 4565 | 4168 |
| 326 | 20231207 | 133100 | 1788123940 | 4580 | 4565 | 4580 | 4565 | 1570 |
| 327 | 20231207 | 133000 | 1780955490 | 4565 | 4575 | 4575 | 4565 | 3384 |
| 328 | 20231207 | 132900 | 1765490515 | 4575 | 4575 | 4575 | 4575 | 1858 |
| 329 | 20231207 | 132800 | 1756990165 | 4585 | 4585 | 4585 | 4585 | 101 |
| 330 | 20231207 | 132700 | 1756527080 | 4585 | 4570 | 4585 | 4570 | 41 |
| 331 | 20231207 | 132600 | 1756339245 | 4570 | 4580 | 4580 | 4570 | 486 |
| 332 | 20231207 | 132500 | 1754113395 | 4580 | 4580 | 4585 | 4580 | 132 |
| 333 | 20231207 | 132400 | 1753508335 | 4580 | 4580 | 4580 | 4580 | 195 |
| 334 | 20231207 | 132300 | 1752615235 | 4580 | 4565 | 4580 | 4565 | 37 |
| 335 | 20231207 | 132200 | 1752445850 | 4565 | 4580 | 4580 | 4565 | 2645 |
| 336 | 20231207 | 132100 | 1740351675 | 4590 | 4590 | 4590 | 4590 | 40 |
| 337 | 20231207 | 132000 | 1740168075 | 4565 | 4590 | 4600 | 4565 | 2751 |
| 338 | 20231207 | 131900 | 1727574305 | 4600 | 4600 | 4605 | 4595 | 3153 |
| 339 | 20231207 | 131800 | 1713069800 | 4600 | 4575 | 4600 | 4570 | 5434 |
| 340 | 20231207 | 131700 | 1688172575 | 4575 | 4580 | 4580 | 4575 | 1225 |
| 341 | 20231207 | 131600 | 1682567185 | 4580 | 4575 | 4585 | 4575 | 1680 |
| 342 | 20231207 | 131500 | 1674871880 | 4580 | 4585 | 4585 | 4570 | 6071 |
| 343 | 20231207 | 131400 | 1647064005 | 4585 | 4605 | 4605 | 4580 | 4022 |
| 344 | 20231207 | 131300 | 1628593505 | 4600 | 4580 | 4600 | 4570 | 10124 |
| 345 | 20231207 | 131200 | 1582057975 | 4590 | 4550 | 4600 | 4550 | 18486 |
| 346 | 20231207 | 131100 | 1497501790 | 4550 | 4540 | 4550 | 4540 | 1120 |
| 347 | 20231207 | 131000 | 1492413030 | 4540 | 4535 | 4540 | 4535 | 144 |
| 348 | 20231207 | 130900 | 1491759850 | 4530 | 4535 | 4535 | 4530 | 1224 |
| 349 | 20231207 | 130800 | 1486210110 | 4540 | 4540 | 4540 | 4535 | 2850 |
| 350 | 20231207 | 130700 | 1473274845 | 4540 | 4545 | 4545 | 4540 | 918 |
| 351 | 20231207 | 130600 | 1469106570 | 4545 | 4545 | 4545 | 4540 | 1373 |
| 352 | 20231207 | 130500 | 1462866405 | 4545 | 4535 | 4545 | 4535 | 1656 |
| 353 | 20231207 | 130400 | 1455350465 | 4530 | 4530 | 4535 | 4530 | 570 |
| 354 | 20231207 | 130300 | 1452767210 | 4530 | 4525 | 4530 | 4525 | 540 |
| 355 | 20231207 | 130200 | 1450322795 | 4520 | 4530 | 4535 | 4520 | 1412 |
| 356 | 20231207 | 130100 | 1443933915 | 4525 | 4515 | 4525 | 4515 | 1272 |
| 357 | 20231207 | 130000 | 1438184530 | 4515 | 4515 | 4515 | 4515 | 0 |
| 358 | 20231207 | 125900 | 1438184530 | 4515 | 4515 | 4515 | 4515 | 0 |
| 359 | 20231207 | 125800 | 1438184530 | 4515 | 4515 | 4515 | 4515 | 0 |
| 360 | 20231207 | 125700 | 1438184530 | 4515 | 4515 | 4515 | 4515 | 142 |
| 361 | 20231207 | 125600 | 1437543400 | 4515 | 4510 | 4515 | 4510 | 351 |
| 362 | 20231207 | 125500 | 1435958645 | 4515 | 4520 | 4520 | 4515 | 415 |
| 363 | 20231207 | 125400 | 1434083465 | 4520 | 4505 | 4520 | 4505 | 1195 |
| 364 | 20231207 | 125300 | 1428695710 | 4505 | 4500 | 4505 | 4500 | 830 |
| 365 | 20231207 | 125200 | 1424957710 | 4505 | 4495 | 4505 | 4495 | 52 |
| 366 | 20231207 | 125100 | 1424723760 | 4490 | 4490 | 4490 | 4490 | 0 |
| 367 | 20231207 | 125000 | 1424723760 | 4490 | 4495 | 4495 | 4490 | 250 |
| 368 | 20231207 | 124900 | 1423601010 | 4490 | 4500 | 4500 | 4490 | 441 |
| 369 | 20231207 | 124800 | 1421617920 | 4500 | 4500 | 4500 | 4500 | 0 |
| 370 | 20231207 | 124700 | 1421617920 | 4500 | 4500 | 4500 | 4500 | 626 |
| 371 | 20231207 | 124600 | 1418800920 | 4495 | 4495 | 4495 | 4495 | 681 |
| 372 | 20231207 | 124500 | 1415739825 | 4495 | 4495 | 4495 | 4495 | 119 |
| 373 | 20231207 | 124400 | 1415204920 | 4500 | 4500 | 4500 | 4500 | 600 |
| 374 | 20231207 | 124300 | 1412504920 | 4495 | 4495 | 4495 | 4495 | 0 |
| 375 | 20231207 | 124200 | 1412504920 | 4495 | 4495 | 4495 | 4495 | 1065 |
| 376 | 20231207 | 124100 | 1407717745 | 4490 | 4490 | 4490 | 4490 | 0 |
| 377 | 20231207 | 124000 | 1407717745 | 4490 | 4490 | 4490 | 4490 | 85 |
| 378 | 20231207 | 123900 | 1407336095 | 4490 | 4485 | 4490 | 4485 | 240 |
| 379 | 20231207 | 123800 | 1406258695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 380 | 20231207 | 123700 | 1406258695 | 4485 | 4485 | 4485 | 4485 | 134 |
| 381 | 20231207 | 123600 | 1405657705 | 4480 | 4480 | 4480 | 4480 | 298 |
| 382 | 20231207 | 123500 | 1404322665 | 4480 | 4480 | 4480 | 4480 | 157 |
| 383 | 20231207 | 123400 | 1403619305 | 4485 | 4485 | 4485 | 4485 | 654 |
| 384 | 20231207 | 123300 | 1400686115 | 4480 | 4480 | 4480 | 4480 | 8 |
| 385 | 20231207 | 123200 | 1400650275 | 4480 | 4480 | 4480 | 4480 | 0 |
| 386 | 20231207 | 123100 | 1400650275 | 4480 | 4480 | 4480 | 4480 | 9 |
| 387 | 20231207 | 123000 | 1400609955 | 4480 | 4480 | 4480 | 4480 | 285 |
| 388 | 20231207 | 122900 | 1399333155 | 4480 | 4480 | 4480 | 4480 | 130 |
| 389 | 20231207 | 122800 | 1398750755 | 4480 | 4480 | 4480 | 4480 | 501 |
| 390 | 20231207 | 122700 | 1396506275 | 4480 | 4480 | 4480 | 4480 | 50 |
| 391 | 20231207 | 122600 | 1396282275 | 4480 | 4480 | 4480 | 4475 | 681 |
| 392 | 20231207 | 122500 | 1393232295 | 4480 | 4480 | 4480 | 4480 | 238 |
| 393 | 20231207 | 122400 | 1392166055 | 4480 | 4485 | 4485 | 4480 | 690 |
| 394 | 20231207 | 122300 | 1389073760 | 4485 | 4485 | 4485 | 4485 | 488 |
| 395 | 20231207 | 122200 | 1386885080 | 4485 | 4485 | 4485 | 4485 | 745 |
| 396 | 20231207 | 122100 | 1383543755 | 4485 | 4485 | 4485 | 4485 | 845 |
| 397 | 20231207 | 122000 | 1379753930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 398 | 20231207 | 121900 | 1379753930 | 4485 | 4490 | 4490 | 4485 | 841 |
| 399 | 20231207 | 121800 | 1375981330 | 4490 | 4490 | 4490 | 4490 | 107 |
| 400 | 20231207 | 121700 | 1375500900 | 4490 | 4490 | 4490 | 4490 | 50 |
| 401 | 20231207 | 121600 | 1375276400 | 4490 | 4490 | 4490 | 4490 | 1898 |
| 402 | 20231207 | 121500 | 1366754380 | 4490 | 4495 | 4495 | 4490 | 127 |
| 403 | 20231207 | 121400 | 1366183750 | 4490 | 4490 | 4490 | 4490 | 55 |
| 404 | 20231207 | 121300 | 1365936800 | 4490 | 4480 | 4490 | 4480 | 330 |
| 405 | 20231207 | 121200 | 1364455130 | 4480 | 4480 | 4480 | 4480 | 0 |
| 406 | 20231207 | 121100 | 1364455130 | 4480 | 4480 | 4480 | 4480 | 593 |
| 407 | 20231207 | 121000 | 1361798490 | 4480 | 4480 | 4480 | 4480 | 47 |
| 408 | 20231207 | 120900 | 1361587930 | 4495 | 4495 | 4495 | 4495 | 2 |
| 409 | 20231207 | 120800 | 1361578940 | 4495 | 4485 | 4495 | 4480 | 788 |
| 410 | 20231207 | 120700 | 1358040520 | 4485 | 4490 | 4490 | 4485 | 12 |
| 411 | 20231207 | 120600 | 1357986690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 412 | 20231207 | 120500 | 1357986690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 413 | 20231207 | 120400 | 1357986690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 414 | 20231207 | 120300 | 1357986690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 415 | 20231207 | 120200 | 1357986690 | 4490 | 4485 | 4490 | 4485 | 2 |
| 416 | 20231207 | 120100 | 1357977715 | 4485 | 4485 | 4485 | 4485 | 0 |
| 417 | 20231207 | 120000 | 1357977715 | 4485 | 4485 | 4485 | 4485 | 0 |
| 418 | 20231207 | 115900 | 1357977715 | 4485 | 4485 | 4485 | 4485 | 131 |
| 419 | 20231207 | 115800 | 1357390180 | 4485 | 4485 | 4485 | 4485 | 100 |
| 420 | 20231207 | 115700 | 1356941680 | 4490 | 4495 | 4495 | 4490 | 896 |
| 421 | 20231207 | 115600 | 1352917670 | 4495 | 4495 | 4495 | 4495 | 341 |
| 422 | 20231207 | 115500 | 1351384875 | 4500 | 4495 | 4505 | 4495 | 221 |
| 423 | 20231207 | 115400 | 1350390375 | 4495 | 4490 | 4495 | 4490 | 602 |
| 424 | 20231207 | 115300 | 1347685885 | 4490 | 4490 | 4490 | 4490 | 101 |
| 425 | 20231207 | 115200 | 1347232395 | 4500 | 4500 | 4500 | 4500 | 10219 |
| 426 | 20231207 | 115100 | 1301246895 | 4500 | 4500 | 4500 | 4500 | 11 |
| 427 | 20231207 | 115000 | 1301197395 | 4495 | 4495 | 4495 | 4495 | 1497 |
| 428 | 20231207 | 114900 | 1294468380 | 4490 | 4485 | 4490 | 4485 | 1519 |
| 429 | 20231207 | 114800 | 1287650320 | 4485 | 4490 | 4490 | 4485 | 33 |
| 430 | 20231207 | 114700 | 1287502300 | 4490 | 4490 | 4490 | 4490 | 20 |
| 431 | 20231207 | 114600 | 1287412500 | 4485 | 4485 | 4485 | 4485 | 140 |
| 432 | 20231207 | 114500 | 1286784600 | 4485 | 4485 | 4485 | 4485 | 20 |
| 433 | 20231207 | 114400 | 1286694900 | 4490 | 4490 | 4490 | 4490 | 708 |
| 434 | 20231207 | 114300 | 1283515980 | 4490 | 4490 | 4495 | 4490 | 547 |
| 435 | 20231207 | 114200 | 1281057450 | 4490 | 4490 | 4490 | 4490 | 546 |
| 436 | 20231207 | 114100 | 1278605910 | 4485 | 4485 | 4485 | 4485 | 0 |
| 437 | 20231207 | 114000 | 1278605910 | 4485 | 4485 | 4485 | 4485 | 1 |
| 438 | 20231207 | 113900 | 1278601425 | 4480 | 4490 | 4490 | 4480 | 748 |
| 439 | 20231207 | 113800 | 1275246560 | 4485 | 4485 | 4485 | 4485 | 220 |
| 440 | 20231207 | 113700 | 1274259860 | 4485 | 4485 | 4485 | 4485 | 0 |
| 441 | 20231207 | 113600 | 1274259860 | 4485 | 4485 | 4485 | 4485 | 41 |
| 442 | 20231207 | 113500 | 1274075975 | 4480 | 4480 | 4480 | 4480 | 15 |
| 443 | 20231207 | 113400 | 1274008775 | 4480 | 4485 | 4485 | 4480 | 633 |
| 444 | 20231207 | 113300 | 1271170305 | 4485 | 4485 | 4485 | 4485 | 159 |
| 445 | 20231207 | 113200 | 1270457190 | 4480 | 4480 | 4480 | 4480 | 0 |
| 446 | 20231207 | 113100 | 1270457190 | 4480 | 4480 | 4480 | 4480 | 1547 |
| 447 | 20231207 | 113000 | 1263526630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 448 | 20231207 | 112900 | 1263526630 | 4475 | 4480 | 4480 | 4475 | 2212 |
| 449 | 20231207 | 112800 | 1253616925 | 4480 | 4480 | 4480 | 4475 | 1232 |
| 450 | 20231207 | 112700 | 1248098565 | 4475 | 4475 | 4475 | 4475 | 66 |
| 451 | 20231207 | 112600 | 1247803215 | 4475 | 4475 | 4475 | 4470 | 483 |
| 452 | 20231207 | 112500 | 1245642790 | 4475 | 4475 | 4475 | 4475 | 3 |
| 453 | 20231207 | 112400 | 1245629365 | 4470 | 4475 | 4475 | 4470 | 101 |
| 454 | 20231207 | 112300 | 1245177890 | 4470 | 4470 | 4475 | 4470 | 281 |
| 455 | 20231207 | 112200 | 1243921805 | 4475 | 4475 | 4475 | 4475 | 1 |
| 456 | 20231207 | 112100 | 1243917330 | 4475 | 4475 | 4475 | 4475 | 1010 |
| 457 | 20231207 | 112000 | 1239397580 | 4475 | 4475 | 4475 | 4475 | 0 |
| 458 | 20231207 | 111900 | 1239397580 | 4475 | 4475 | 4475 | 4475 | 0 |
| 459 | 20231207 | 111800 | 1239397580 | 4475 | 4475 | 4475 | 4475 | 0 |
| 460 | 20231207 | 111700 | 1239397580 | 4475 | 4465 | 4475 | 4465 | 31 |
| 461 | 20231207 | 111600 | 1239258865 | 4470 | 4470 | 4470 | 4470 | 0 |
| 462 | 20231207 | 111500 | 1239258865 | 4470 | 4470 | 4470 | 4470 | 504 |
| 463 | 20231207 | 111400 | 1237005985 | 4470 | 4470 | 4470 | 4465 | 841 |
| 464 | 20231207 | 111300 | 1233247550 | 4475 | 4480 | 4480 | 4475 | 1128 |
| 465 | 20231207 | 111200 | 1228199740 | 4475 | 4480 | 4480 | 4475 | 11 |
| 466 | 20231207 | 111100 | 1228150465 | 4475 | 4475 | 4475 | 4475 | 0 |
| 467 | 20231207 | 111000 | 1228150465 | 4475 | 4470 | 4475 | 4470 | 654 |
| 468 | 20231207 | 110900 | 1225224315 | 4465 | 4470 | 4470 | 4465 | 342 |
| 469 | 20231207 | 110800 | 1223696135 | 4465 | 4460 | 4465 | 4460 | 885 |
| 470 | 20231207 | 110700 | 1219744860 | 4460 | 4465 | 4465 | 4460 | 15 |
| 471 | 20231207 | 110600 | 1219677935 | 4460 | 4450 | 4460 | 4450 | 1955 |
| 472 | 20231207 | 110500 | 1210969365 | 4450 | 4450 | 4450 | 4450 | 800 |
| 473 | 20231207 | 110400 | 1207409365 | 4445 | 4445 | 4445 | 4445 | 603 |
| 474 | 20231207 | 110300 | 1204729030 | 4450 | 4455 | 4455 | 4450 | 898 |
| 475 | 20231207 | 110200 | 1200732920 | 4450 | 4455 | 4455 | 4450 | 9 |
| 476 | 20231207 | 110100 | 1200692865 | 4455 | 4455 | 4455 | 4455 | 20 |
| 477 | 20231207 | 110000 | 1200603765 | 4450 | 4450 | 4450 | 4450 | 548 |
| 478 | 20231207 | 105900 | 1198165165 | 4450 | 4450 | 4450 | 4450 | 15 |
| 479 | 20231207 | 105800 | 1198098415 | 4445 | 4455 | 4455 | 4445 | 210 |
| 480 | 20231207 | 105700 | 1197163895 | 4450 | 4450 | 4450 | 4450 | 599 |
| 481 | 20231207 | 105600 | 1194498345 | 4445 | 4445 | 4445 | 4445 | 1312 |
| 482 | 20231207 | 105500 | 1188666505 | 4450 | 4445 | 4450 | 4445 | 21 |
| 483 | 20231207 | 105400 | 1188573060 | 4450 | 4445 | 4450 | 4445 | 175 |
| 484 | 20231207 | 105300 | 1187794685 | 4450 | 4450 | 4450 | 4450 | 371 |
| 485 | 20231207 | 105200 | 1186143735 | 4450 | 4450 | 4450 | 4450 | 283 |
| 486 | 20231207 | 105100 | 1184884385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 487 | 20231207 | 105000 | 1184884385 | 4455 | 4455 | 4455 | 4455 | 22 |
| 488 | 20231207 | 104900 | 1184786375 | 4455 | 4455 | 4455 | 4455 | 220 |
| 489 | 20231207 | 104800 | 1183806275 | 4450 | 4450 | 4450 | 4450 | 1651 |
| 490 | 20231207 | 104700 | 1176459325 | 4450 | 4450 | 4450 | 4450 | 18 |
| 491 | 20231207 | 104600 | 1176379225 | 4450 | 4445 | 4450 | 4445 | 1219 |
| 492 | 20231207 | 104500 | 1170960160 | 4450 | 4450 | 4450 | 4450 | 44 |
| 493 | 20231207 | 104400 | 1170764360 | 4450 | 4450 | 4450 | 4450 | 132 |
| 494 | 20231207 | 104300 | 1170176960 | 4450 | 4455 | 4455 | 4450 | 421 |
| 495 | 20231207 | 104200 | 1168303010 | 4450 | 4450 | 4450 | 4450 | 101 |
| 496 | 20231207 | 104100 | 1167853560 | 4450 | 4450 | 4455 | 4450 | 488 |
| 497 | 20231207 | 104000 | 1165681920 | 4450 | 4450 | 4450 | 4450 | 239 |
| 498 | 20231207 | 103900 | 1164618370 | 4450 | 4450 | 4450 | 4450 | 700 |
| 499 | 20231207 | 103800 | 1161503370 | 4450 | 4450 | 4450 | 4445 | 1398 |
| 500 | 20231207 | 103700 | 1155284955 | 4450 | 4445 | 4450 | 4445 | 1438 |
| 501 | 20231207 | 103600 | 1148891825 | 4450 | 4450 | 4450 | 4450 | 134 |
| 502 | 20231207 | 103500 | 1148295525 | 4450 | 4450 | 4450 | 4450 | 3 |
| 503 | 20231207 | 103400 | 1148282175 | 4445 | 4450 | 4455 | 4445 | 1035 |
| 504 | 20231207 | 103300 | 1143678330 | 4450 | 4450 | 4450 | 4450 | 360 |
| 505 | 20231207 | 103200 | 1142076330 | 4450 | 4450 | 4455 | 4450 | 1066 |
| 506 | 20231207 | 103100 | 1137331630 | 4450 | 4450 | 4450 | 4450 | 1 |
| 507 | 20231207 | 103000 | 1137327180 | 4455 | 4450 | 4455 | 4450 | 70 |
| 508 | 20231207 | 102900 | 1137015630 | 4450 | 4455 | 4455 | 4450 | 1259 |
| 509 | 20231207 | 102800 | 1131413030 | 4450 | 4450 | 4450 | 4450 | 222 |
| 510 | 20231207 | 102700 | 1130425130 | 4450 | 4450 | 4455 | 4450 | 1536 |
| 511 | 20231207 | 102600 | 1123589730 | 4455 | 4450 | 4455 | 4450 | 812 |
| 512 | 20231207 | 102500 | 1119976320 | 4455 | 4455 | 4455 | 4455 | 397 |
| 513 | 20231207 | 102400 | 1118207685 | 4455 | 4450 | 4455 | 4450 | 5282 |
| 514 | 20231207 | 102300 | 1094702765 | 4455 | 4455 | 4460 | 4455 | 1818 |
| 515 | 20231207 | 102200 | 1086603570 | 4455 | 4455 | 4455 | 4455 | 275 |
| 516 | 20231207 | 102100 | 1085378445 | 4465 | 4460 | 4465 | 4455 | 62 |
| 517 | 20231207 | 102000 | 1085101965 | 4460 | 4455 | 4460 | 4455 | 1562 |
| 518 | 20231207 | 101900 | 1078138995 | 4455 | 4455 | 4455 | 4455 | 208 |
| 519 | 20231207 | 101800 | 1077212355 | 4455 | 4455 | 4455 | 4455 | 544 |
| 520 | 20231207 | 101700 | 1074788835 | 4455 | 4455 | 4455 | 4455 | 823 |
| 521 | 20231207 | 101600 | 1071122370 | 4455 | 4455 | 4460 | 4455 | 875 |
| 522 | 20231207 | 101500 | 1067224220 | 4455 | 4455 | 4455 | 4455 | 1 |
| 523 | 20231207 | 101400 | 1067219765 | 4455 | 4460 | 4460 | 4455 | 2051 |
| 524 | 20231207 | 101300 | 1058082445 | 4460 | 4460 | 4460 | 4460 | 1 |
| 525 | 20231207 | 101200 | 1058077985 | 4460 | 4460 | 4460 | 4460 | 864 |
| 526 | 20231207 | 101100 | 1054224545 | 4465 | 4465 | 4465 | 4465 | 122 |
| 527 | 20231207 | 101000 | 1053679815 | 4460 | 4455 | 4460 | 4455 | 3276 |
| 528 | 20231207 | 100900 | 1039081235 | 4460 | 4460 | 4460 | 4460 | 27 |
| 529 | 20231207 | 100800 | 1038960815 | 4455 | 4465 | 4470 | 4455 | 100 |
| 530 | 20231207 | 100700 | 1038515095 | 4465 | 4470 | 4470 | 4455 | 5533 |
| 531 | 20231207 | 100600 | 1013830470 | 4465 | 4470 | 4470 | 4465 | 75 |
| 532 | 20231207 | 100500 | 1013495245 | 4470 | 4475 | 4475 | 4465 | 247 |
| 533 | 20231207 | 100400 | 1012391925 | 4465 | 4470 | 4470 | 4465 | 2396 |
| 534 | 20231207 | 100300 | 1001688025 | 4470 | 4470 | 4475 | 4470 | 725 |
| 535 | 20231207 | 100200 | 998447270 | 4470 | 4470 | 4470 | 4470 | 463 |
| 536 | 20231207 | 100100 | 996377660 | 4475 | 4475 | 4475 | 4475 | 387 |
| 537 | 20231207 | 100000 | 994645835 | 4475 | 4475 | 4475 | 4475 | 102 |
| 538 | 20231207 | 095900 | 994189385 | 4470 | 4470 | 4470 | 4470 | 168 |
| 539 | 20231207 | 095800 | 993438425 | 4465 | 4465 | 4465 | 4465 | 320 |
| 540 | 20231207 | 095700 | 992009625 | 4470 | 4465 | 4470 | 4465 | 434 |
| 541 | 20231207 | 095600 | 990070305 | 4465 | 4465 | 4470 | 4465 | 403 |
| 542 | 20231207 | 095500 | 988270905 | 4470 | 4465 | 4470 | 4465 | 321 |
| 543 | 20231207 | 095400 | 986837615 | 4475 | 4465 | 4475 | 4465 | 567 |
| 544 | 20231207 | 095300 | 984302015 | 4465 | 4460 | 4465 | 4460 | 600 |
| 545 | 20231207 | 095200 | 981624515 | 4460 | 4465 | 4465 | 4460 | 274 |
| 546 | 20231207 | 095100 | 980401400 | 4465 | 4460 | 4465 | 4460 | 655 |
| 547 | 20231207 | 095000 | 977477335 | 4460 | 4465 | 4465 | 4460 | 202 |
| 548 | 20231207 | 094900 | 976576055 | 4465 | 4465 | 4465 | 4460 | 727 |
| 549 | 20231207 | 094800 | 973333615 | 4465 | 4465 | 4465 | 4460 | 383 |
| 550 | 20231207 | 094700 | 971623525 | 4465 | 4470 | 4470 | 4460 | 5342 |
| 551 | 20231207 | 094600 | 947781315 | 4470 | 4465 | 4470 | 4460 | 420 |
| 552 | 20231207 | 094500 | 945907220 | 4470 | 4470 | 4470 | 4465 | 1816 |
| 553 | 20231207 | 094400 | 937792760 | 4465 | 4465 | 4465 | 4460 | 408 |
| 554 | 20231207 | 094300 | 935971740 | 4465 | 4465 | 4465 | 4460 | 775 |
| 555 | 20231207 | 094200 | 932511380 | 4460 | 4465 | 4465 | 4460 | 1335 |
| 556 | 20231207 | 094100 | 926554755 | 4465 | 4465 | 4465 | 4460 | 358 |
| 557 | 20231207 | 094000 | 924957285 | 4465 | 4460 | 4465 | 4460 | 252 |
| 558 | 20231207 | 093900 | 923833355 | 4455 | 4460 | 4460 | 4455 | 2071 |
| 559 | 20231207 | 093800 | 914596750 | 4460 | 4465 | 4465 | 4460 | 574 |
| 560 | 20231207 | 093700 | 912036030 | 4455 | 4460 | 4460 | 4455 | 680 |
| 561 | 20231207 | 093600 | 909004445 | 4460 | 4455 | 4460 | 4455 | 505 |
| 562 | 20231207 | 093500 | 906754170 | 4455 | 4460 | 4460 | 4455 | 115 |
| 563 | 20231207 | 093400 | 906241770 | 4455 | 4460 | 4460 | 4450 | 148 |
| 564 | 20231207 | 093300 | 905582630 | 4460 | 4450 | 4460 | 4450 | 923 |
| 565 | 20231207 | 093200 | 901475000 | 4445 | 4445 | 4450 | 4445 | 567 |
| 566 | 20231207 | 093100 | 898954660 | 4450 | 4450 | 4450 | 4445 | 209 |
| 567 | 20231207 | 093000 | 898025605 | 4450 | 4445 | 4450 | 4440 | 1334 |
| 568 | 20231207 | 092900 | 892096280 | 4445 | 4450 | 4450 | 4445 | 825 |
| 569 | 20231207 | 092800 | 888426030 | 4435 | 4455 | 4460 | 4435 | 3111 |
| 570 | 20231207 | 092700 | 874617050 | 4460 | 4445 | 4460 | 4440 | 1235 |
| 571 | 20231207 | 092600 | 869129640 | 4445 | 4455 | 4460 | 4440 | 8597 |
| 572 | 20231207 | 092500 | 830889240 | 4455 | 4455 | 4460 | 4450 | 5362 |
| 573 | 20231207 | 092400 | 807001385 | 4455 | 4460 | 4460 | 4455 | 2126 |
| 574 | 20231207 | 092300 | 797522710 | 4455 | 4460 | 4465 | 4455 | 1372 |
| 575 | 20231207 | 092200 | 791403960 | 4465 | 4470 | 4470 | 4465 | 1655 |
| 576 | 20231207 | 092100 | 784011445 | 4480 | 4480 | 4485 | 4480 | 1335 |
| 577 | 20231207 | 092000 | 778028275 | 4480 | 4460 | 4480 | 4455 | 7844 |
| 578 | 20231207 | 091900 | 743044310 | 4460 | 4455 | 4460 | 4450 | 3645 |
| 579 | 20231207 | 091800 | 726809110 | 4455 | 4460 | 4460 | 4450 | 4304 |
| 580 | 20231207 | 091700 | 707652060 | 4450 | 4460 | 4460 | 4450 | 15532 |
| 581 | 20231207 | 091600 | 638443490 | 4455 | 4465 | 4465 | 4455 | 4055 |
| 582 | 20231207 | 091500 | 620355380 | 4480 | 4480 | 4485 | 4470 | 1114 |
| 583 | 20231207 | 091400 | 615371455 | 4480 | 4460 | 4480 | 4460 | 1273 |
| 584 | 20231207 | 091300 | 609675580 | 4475 | 4475 | 4485 | 4455 | 78004 |
| 585 | 20231207 | 091200 | 262002395 | 4475 | 4490 | 4490 | 4475 | 7908 |
| 586 | 20231207 | 091100 | 226556840 | 4490 | 4505 | 4505 | 4490 | 7400 |
| 587 | 20231207 | 091000 | 193283795 | 4505 | 4515 | 4515 | 4505 | 3321 |
| 588 | 20231207 | 090900 | 178311100 | 4515 | 4510 | 4515 | 4510 | 740 |
| 589 | 20231207 | 090800 | 174972435 | 4510 | 4515 | 4515 | 4510 | 2302 |
| 590 | 20231207 | 090700 | 164582545 | 4515 | 4520 | 4520 | 4515 | 3729 |
| 591 | 20231207 | 090600 | 147740835 | 4520 | 4520 | 4525 | 4520 | 199 |
| 592 | 20231207 | 090500 | 146841240 | 4520 | 4520 | 4535 | 4520 | 1711 |
| 593 | 20231207 | 090400 | 139106665 | 4520 | 4520 | 4525 | 4520 | 1573 |
| 594 | 20231207 | 090300 | 131992745 | 4530 | 4520 | 4530 | 4505 | 2330 |
| 595 | 20231207 | 090200 | 121466505 | 4505 | 4505 | 4515 | 4500 | 6593 |
| 596 | 20231207 | 090100 | 91764140 | 4505 | 4525 | 4530 | 4495 | 3716 |
| 597 | 20231207 | 090000 | 75004955 | 4525 | 4495 | 4525 | 4470 | 14427 |