30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 4467 |
| 3 | 20231211 | 185800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20231211 | 185700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20231211 | 185600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20231211 | 185500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20231211 | 185400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20231211 | 185300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20231211 | 185200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20231211 | 185100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20231211 | 185000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20231211 | 184900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20231211 | 184800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20231211 | 184700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20231211 | 184600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20231211 | 184500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20231211 | 184400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20231211 | 184300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20231211 | 184200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20231211 | 184100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20231211 | 184000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20231211 | 183900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20231211 | 183800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20231211 | 183700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20231211 | 183600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20231211 | 183500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20231211 | 183400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20231211 | 183300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20231211 | 183200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20231211 | 183100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20231211 | 183000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20231211 | 182900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 4467 |
| 33 | 20231211 | 182800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20231211 | 182700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20231211 | 182600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20231211 | 182500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20231211 | 182400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20231211 | 182300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20231211 | 182200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20231211 | 182100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20231211 | 182000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20231211 | 181900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20231211 | 181800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20231211 | 181700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20231211 | 181600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20231211 | 181500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20231211 | 181400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20231211 | 181300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20231211 | 181200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20231211 | 181100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20231211 | 181000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20231211 | 180900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20231211 | 180800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20231211 | 180700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20231211 | 180600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20231211 | 180500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20231211 | 180400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20231211 | 180300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20231211 | 180200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20231211 | 180100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20231211 | 180000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20231211 | 175900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 4467 |
| 63 | 20231211 | 175800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20231211 | 175700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20231211 | 175600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20231211 | 175500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20231211 | 175400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20231211 | 175300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20231211 | 175200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20231211 | 175100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20231211 | 175000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20231211 | 174900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20231211 | 174800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20231211 | 174700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20231211 | 174600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20231211 | 174500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20231211 | 174400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20231211 | 174300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20231211 | 174200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20231211 | 174100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20231211 | 174000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20231211 | 173900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20231211 | 173800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20231211 | 173700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20231211 | 173600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20231211 | 173500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20231211 | 173400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20231211 | 173300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20231211 | 173200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20231211 | 173100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20231211 | 173000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20231211 | 172900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 4467 |
| 93 | 20231211 | 172800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20231211 | 172700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20231211 | 172600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20231211 | 172500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20231211 | 172400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20231211 | 172300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20231211 | 172200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20231211 | 172100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20231211 | 172000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20231211 | 171900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20231211 | 171800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20231211 | 171700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20231211 | 171600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20231211 | 171500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20231211 | 171400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20231211 | 171300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20231211 | 171200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20231211 | 171100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20231211 | 171000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20231211 | 170900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20231211 | 170800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20231211 | 170700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20231211 | 170600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20231211 | 170500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20231211 | 170400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20231211 | 170300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20231211 | 170200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20231211 | 170100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20231211 | 170000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20231211 | 165900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 4467 |
| 123 | 20231211 | 165800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20231211 | 165700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20231211 | 165600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20231211 | 165500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20231211 | 165400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20231211 | 165300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20231211 | 165200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20231211 | 165100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20231211 | 165000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20231211 | 164900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20231211 | 164800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20231211 | 164700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20231211 | 164600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20231211 | 164500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20231211 | 164400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20231211 | 164300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20231211 | 164200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20231211 | 164100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20231211 | 164000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20231211 | 163900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20231211 | 163800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20231211 | 163700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20231211 | 163600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20231211 | 163500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20231211 | 163400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20231211 | 163300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20231211 | 163200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20231211 | 163100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20231211 | 163000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20231211 | 162900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 4467 |
| 153 | 20231211 | 162800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20231211 | 162700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20231211 | 162600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20231211 | 162500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20231211 | 162400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20231211 | 162300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20231211 | 162200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20231211 | 162100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20231211 | 162000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20231211 | 161900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20231211 | 161800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20231211 | 161700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20231211 | 161600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20231211 | 161500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20231211 | 161400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20231211 | 161300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20231211 | 161200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20231211 | 161100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20231211 | 161000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20231211 | 160900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20231211 | 160800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20231211 | 160700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20231211 | 160600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20231211 | 160500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20231211 | 160400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20231211 | 160300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20231211 | 160200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20231211 | 160100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20231211 | 160000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20231211 | 155900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 4467 |
| 183 | 20231211 | 155800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20231211 | 155700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20231211 | 155600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20231211 | 155500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20231211 | 155400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20231211 | 155300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20231211 | 155200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20231211 | 155100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20231211 | 155000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20231211 | 154900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20231211 | 154800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20231211 | 154700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20231211 | 154600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20231211 | 154500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20231211 | 154400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20231211 | 154300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20231211 | 154200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20231211 | 154100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20231211 | 154000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20231211 | 153900 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20231211 | 153800 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20231211 | 153700 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20231211 | 153600 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20231211 | 153500 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20231211 | 153400 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20231211 | 153300 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20231211 | 153200 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20231211 | 153100 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20231211 | 153000 | 2054739440 | 4400 | 4400 | 4400 | 4400 | 4467 |
| 212 | 20231211 | 152900 | 2035084640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 213 | 20231211 | 152800 | 2035084640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 214 | 20231211 | 152700 | 2035084640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 215 | 20231211 | 152600 | 2035084640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 216 | 20231211 | 152500 | 2035084640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 217 | 20231211 | 152400 | 2035084640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 218 | 20231211 | 152300 | 2035084640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 219 | 20231211 | 152200 | 2035084640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 220 | 20231211 | 152100 | 2035084640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 221 | 20231211 | 152000 | 2035084640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 222 | 20231211 | 151900 | 2035084640 | 4405 | 4385 | 4405 | 4385 | 1772 |
| 223 | 20231211 | 151800 | 2027314380 | 4405 | 4410 | 4410 | 4385 | 3175 |
| 224 | 20231211 | 151700 | 2013369680 | 4395 | 4390 | 4395 | 4390 | 131 |
| 225 | 20231211 | 151600 | 2012794440 | 4390 | 4395 | 4395 | 4390 | 367 |
| 226 | 20231211 | 151500 | 2011182570 | 4415 | 4415 | 4415 | 4390 | 46 |
| 227 | 20231211 | 151400 | 2010980530 | 4395 | 4390 | 4395 | 4390 | 710 |
| 228 | 20231211 | 151300 | 2007860390 | 4395 | 4395 | 4395 | 4395 | 25 |
| 229 | 20231211 | 151200 | 2007750515 | 4395 | 4385 | 4395 | 4385 | 2732 |
| 230 | 20231211 | 151100 | 1995766660 | 4385 | 4390 | 4390 | 4385 | 315 |
| 231 | 20231211 | 151000 | 1994384225 | 4390 | 4385 | 4390 | 4385 | 106 |
| 232 | 20231211 | 150900 | 1993918915 | 4390 | 4385 | 4390 | 4385 | 206 |
| 233 | 20231211 | 150800 | 1993015600 | 4390 | 4385 | 4390 | 4385 | 708 |
| 234 | 20231211 | 150700 | 1989908400 | 4385 | 4385 | 4385 | 4385 | 176 |
| 235 | 20231211 | 150600 | 1989136640 | 4390 | 4400 | 4415 | 4385 | 7868 |
| 236 | 20231211 | 150500 | 1954619910 | 4390 | 4395 | 4400 | 4390 | 1614 |
| 237 | 20231211 | 150400 | 1947531755 | 4395 | 4390 | 4395 | 4390 | 287 |
| 238 | 20231211 | 150300 | 1946271145 | 4390 | 4395 | 4395 | 4390 | 1670 |
| 239 | 20231211 | 150200 | 1938933820 | 4395 | 4395 | 4395 | 4395 | 709 |
| 240 | 20231211 | 150100 | 1935817765 | 4395 | 4400 | 4400 | 4395 | 399 |
| 241 | 20231211 | 150000 | 1934062410 | 4400 | 4400 | 4400 | 4400 | 34 |
| 242 | 20231211 | 145900 | 1933912810 | 4400 | 4400 | 4400 | 4400 | 602 |
| 243 | 20231211 | 145800 | 1931264010 | 4400 | 4410 | 4415 | 4400 | 228 |
| 244 | 20231211 | 145700 | 1930258300 | 4410 | 4400 | 4410 | 4400 | 78 |
| 245 | 20231211 | 145600 | 1929915090 | 4415 | 4415 | 4415 | 4415 | 5000 |
| 246 | 20231211 | 145500 | 1907840090 | 4415 | 4415 | 4415 | 4415 | 0 |
| 247 | 20231211 | 145400 | 1907840090 | 4415 | 4415 | 4415 | 4415 | 0 |
| 248 | 20231211 | 145300 | 1907840090 | 4415 | 4415 | 4415 | 4415 | 1 |
| 249 | 20231211 | 145200 | 1907835675 | 4400 | 4415 | 4415 | 4400 | 159 |
| 250 | 20231211 | 145100 | 1907136000 | 4415 | 4415 | 4415 | 4415 | 0 |
| 251 | 20231211 | 145000 | 1907136000 | 4415 | 4415 | 4415 | 4415 | 0 |
| 252 | 20231211 | 144900 | 1907136000 | 4415 | 4415 | 4415 | 4415 | 508 |
| 253 | 20231211 | 144800 | 1904893180 | 4415 | 4405 | 4415 | 4390 | 4122 |
| 254 | 20231211 | 144700 | 1886786995 | 4400 | 4400 | 4400 | 4400 | 1 |
| 255 | 20231211 | 144600 | 1886782595 | 4415 | 4415 | 4415 | 4415 | 2 |
| 256 | 20231211 | 144500 | 1886773765 | 4410 | 4410 | 4415 | 4410 | 150 |
| 257 | 20231211 | 144400 | 1886111840 | 4415 | 4415 | 4415 | 4415 | 0 |
| 258 | 20231211 | 144300 | 1886111840 | 4415 | 4395 | 4415 | 4395 | 808 |
| 259 | 20231211 | 144200 | 1882550520 | 4420 | 4410 | 4420 | 4395 | 3071 |
| 260 | 20231211 | 144100 | 1869013875 | 4410 | 4405 | 4410 | 4400 | 2001 |
| 261 | 20231211 | 144000 | 1860209185 | 4400 | 4410 | 4410 | 4400 | 113 |
| 262 | 20231211 | 143900 | 1859711885 | 4410 | 4410 | 4410 | 4410 | 14 |
| 263 | 20231211 | 143800 | 1859650145 | 4410 | 4410 | 4420 | 4400 | 524 |
| 264 | 20231211 | 143700 | 1857340905 | 4395 | 4410 | 4410 | 4395 | 467 |
| 265 | 20231211 | 143600 | 1855287890 | 4400 | 4400 | 4400 | 4400 | 83 |
| 266 | 20231211 | 143500 | 1854922690 | 4410 | 4410 | 4410 | 4410 | 1 |
| 267 | 20231211 | 143400 | 1854918280 | 4395 | 4395 | 4410 | 4395 | 2138 |
| 268 | 20231211 | 143300 | 1845499270 | 4395 | 4395 | 4395 | 4395 | 763 |
| 269 | 20231211 | 143200 | 1842145885 | 4395 | 4410 | 4410 | 4395 | 730 |
| 270 | 20231211 | 143100 | 1838927260 | 4410 | 4395 | 4410 | 4395 | 142 |
| 271 | 20231211 | 143000 | 1838303155 | 4390 | 4390 | 4390 | 4390 | 83 |
| 272 | 20231211 | 142900 | 1837938785 | 4395 | 4390 | 4395 | 4390 | 1305 |
| 273 | 20231211 | 142800 | 1832203810 | 4395 | 4395 | 4395 | 4395 | 851 |
| 274 | 20231211 | 142700 | 1828463665 | 4410 | 4410 | 4410 | 4410 | 0 |
| 275 | 20231211 | 142600 | 1828463665 | 4410 | 4410 | 4410 | 4410 | 125 |
| 276 | 20231211 | 142500 | 1827912415 | 4395 | 4395 | 4395 | 4395 | 45 |
| 277 | 20231211 | 142400 | 1827714640 | 4395 | 4395 | 4410 | 4395 | 179 |
| 278 | 20231211 | 142300 | 1826927920 | 4395 | 4395 | 4395 | 4395 | 1 |
| 279 | 20231211 | 142200 | 1826923525 | 4395 | 4395 | 4395 | 4395 | 559 |
| 280 | 20231211 | 142100 | 1824466720 | 4395 | 4395 | 4395 | 4395 | 0 |
| 281 | 20231211 | 142000 | 1824466720 | 4395 | 4410 | 4410 | 4395 | 23 |
| 282 | 20231211 | 141900 | 1824365620 | 4395 | 4400 | 4400 | 4395 | 2039 |
| 283 | 20231211 | 141800 | 1815401510 | 4395 | 4395 | 4395 | 4395 | 333 |
| 284 | 20231211 | 141700 | 1813937975 | 4395 | 4395 | 4395 | 4395 | 1920 |
| 285 | 20231211 | 141600 | 1805499575 | 4395 | 4395 | 4395 | 4395 | 0 |
| 286 | 20231211 | 141500 | 1805499575 | 4395 | 4395 | 4395 | 4395 | 86 |
| 287 | 20231211 | 141400 | 1805121605 | 4400 | 4400 | 4400 | 4400 | 6 |
| 288 | 20231211 | 141300 | 1805095205 | 4400 | 4400 | 4400 | 4400 | 659 |
| 289 | 20231211 | 141200 | 1802195605 | 4400 | 4400 | 4400 | 4400 | 11 |
| 290 | 20231211 | 141100 | 1802147205 | 4400 | 4400 | 4400 | 4400 | 0 |
| 291 | 20231211 | 141000 | 1802147205 | 4400 | 4400 | 4400 | 4395 | 134 |
| 292 | 20231211 | 140900 | 1801558020 | 4410 | 4410 | 4410 | 4410 | 0 |
| 293 | 20231211 | 140800 | 1801558020 | 4410 | 4410 | 4410 | 4410 | 1 |
| 294 | 20231211 | 140700 | 1801553610 | 4400 | 4400 | 4405 | 4400 | 1122 |
| 295 | 20231211 | 140600 | 1796615910 | 4400 | 4400 | 4400 | 4400 | 58 |
| 296 | 20231211 | 140500 | 1796360710 | 4400 | 4400 | 4400 | 4400 | 0 |
| 297 | 20231211 | 140400 | 1796360710 | 4400 | 4400 | 4400 | 4400 | 11 |
| 298 | 20231211 | 140300 | 1796312310 | 4395 | 4395 | 4395 | 4395 | 21 |
| 299 | 20231211 | 140200 | 1796220015 | 4390 | 4395 | 4395 | 4390 | 1428 |
| 300 | 20231211 | 140100 | 1789951090 | 4395 | 4395 | 4395 | 4395 | 1720 |
| 301 | 20231211 | 140000 | 1782391690 | 4400 | 4400 | 4400 | 4400 | 818 |
| 302 | 20231211 | 135900 | 1778792490 | 4400 | 4395 | 4400 | 4395 | 199 |
| 303 | 20231211 | 135800 | 1777917390 | 4395 | 4395 | 4395 | 4395 | 50 |
| 304 | 20231211 | 135700 | 1777697640 | 4395 | 4400 | 4400 | 4395 | 210 |
| 305 | 20231211 | 135600 | 1776774640 | 4410 | 4410 | 4410 | 4410 | 0 |
| 306 | 20231211 | 135500 | 1776774640 | 4410 | 4400 | 4410 | 4400 | 1928 |
| 307 | 20231211 | 135400 | 1768291430 | 4410 | 4410 | 4410 | 4410 | 0 |
| 308 | 20231211 | 135300 | 1768291430 | 4410 | 4410 | 4410 | 4400 | 873 |
| 309 | 20231211 | 135200 | 1764442330 | 4410 | 4410 | 4410 | 4410 | 218 |
| 310 | 20231211 | 135100 | 1763480950 | 4400 | 4400 | 4400 | 4400 | 50 |
| 311 | 20231211 | 135000 | 1763260950 | 4410 | 4405 | 4410 | 4405 | 13 |
| 312 | 20231211 | 134900 | 1763203640 | 4410 | 4405 | 4410 | 4400 | 204 |
| 313 | 20231211 | 134800 | 1762304925 | 4405 | 4405 | 4405 | 4405 | 3 |
| 314 | 20231211 | 134700 | 1762291710 | 4405 | 4405 | 4405 | 4405 | 730 |
| 315 | 20231211 | 134600 | 1759076060 | 4405 | 4400 | 4410 | 4400 | 597 |
| 316 | 20231211 | 134500 | 1756447375 | 4400 | 4400 | 4400 | 4400 | 310 |
| 317 | 20231211 | 134400 | 1755083375 | 4400 | 4405 | 4405 | 4400 | 4280 |
| 318 | 20231211 | 134300 | 1736241995 | 4420 | 4420 | 4420 | 4420 | 0 |
| 319 | 20231211 | 134200 | 1736241995 | 4420 | 4405 | 4420 | 4405 | 31 |
| 320 | 20231211 | 134100 | 1736104990 | 4420 | 4420 | 4420 | 4420 | 0 |
| 321 | 20231211 | 134000 | 1736104990 | 4420 | 4420 | 4420 | 4420 | 145 |
| 322 | 20231211 | 133900 | 1735464090 | 4420 | 4410 | 4420 | 4410 | 104 |
| 323 | 20231211 | 133800 | 1735005410 | 4410 | 4410 | 4410 | 4410 | 218 |
| 324 | 20231211 | 133700 | 1734044030 | 4410 | 4410 | 4410 | 4410 | 486 |
| 325 | 20231211 | 133600 | 1731900770 | 4410 | 4420 | 4420 | 4410 | 250 |
| 326 | 20231211 | 133500 | 1730796600 | 4420 | 4420 | 4420 | 4420 | 0 |
| 327 | 20231211 | 133400 | 1730796600 | 4420 | 4420 | 4420 | 4420 | 0 |
| 328 | 20231211 | 133300 | 1730796600 | 4420 | 4410 | 4420 | 4410 | 2079 |
| 329 | 20231211 | 133200 | 1721628110 | 4410 | 4410 | 4410 | 4410 | 2787 |
| 330 | 20231211 | 133100 | 1709337440 | 4410 | 4410 | 4410 | 4410 | 26 |
| 331 | 20231211 | 133000 | 1709222780 | 4405 | 4410 | 4410 | 4405 | 3726 |
| 332 | 20231211 | 132900 | 1692794375 | 4410 | 4420 | 4420 | 4410 | 3159 |
| 333 | 20231211 | 132800 | 1678847155 | 4420 | 4420 | 4420 | 4420 | 682 |
| 334 | 20231211 | 132700 | 1675832715 | 4420 | 4420 | 4420 | 4420 | 868 |
| 335 | 20231211 | 132600 | 1671996155 | 4420 | 4420 | 4420 | 4420 | 384 |
| 336 | 20231211 | 132500 | 1670298875 | 4425 | 4425 | 4425 | 4425 | 0 |
| 337 | 20231211 | 132400 | 1670298875 | 4425 | 4425 | 4425 | 4425 | 10 |
| 338 | 20231211 | 132300 | 1670254625 | 4415 | 4415 | 4415 | 4415 | 9 |
| 339 | 20231211 | 132200 | 1670214890 | 4415 | 4415 | 4415 | 4415 | 217 |
| 340 | 20231211 | 132100 | 1669256835 | 4420 | 4420 | 4420 | 4420 | 16 |
| 341 | 20231211 | 132000 | 1669186115 | 4435 | 4435 | 4435 | 4435 | 0 |
| 342 | 20231211 | 131900 | 1669186115 | 4435 | 4435 | 4435 | 4435 | 0 |
| 343 | 20231211 | 131800 | 1669186115 | 4435 | 4435 | 4435 | 4435 | 25 |
| 344 | 20231211 | 131700 | 1669075240 | 4420 | 4420 | 4420 | 4420 | 0 |
| 345 | 20231211 | 131600 | 1669075240 | 4420 | 4415 | 4420 | 4415 | 1024 |
| 346 | 20231211 | 131500 | 1664554260 | 4415 | 4425 | 4425 | 4415 | 1303 |
| 347 | 20231211 | 131400 | 1658796570 | 4420 | 4440 | 4440 | 4420 | 7215 |
| 348 | 20231211 | 131300 | 1626866625 | 4440 | 4440 | 4440 | 4440 | 101 |
| 349 | 20231211 | 131200 | 1626418185 | 4440 | 4440 | 4440 | 4440 | 40 |
| 350 | 20231211 | 131100 | 1626240585 | 4435 | 4445 | 4445 | 4435 | 1300 |
| 351 | 20231211 | 131000 | 1620467115 | 4445 | 4440 | 4445 | 4440 | 1703 |
| 352 | 20231211 | 130900 | 1612898985 | 4440 | 4440 | 4440 | 4440 | 0 |
| 353 | 20231211 | 130800 | 1612898985 | 4440 | 4440 | 4440 | 4440 | 187 |
| 354 | 20231211 | 130700 | 1612068705 | 4440 | 4430 | 4440 | 4430 | 3962 |
| 355 | 20231211 | 130600 | 1594507015 | 4430 | 4430 | 4430 | 4430 | 1 |
| 356 | 20231211 | 130500 | 1594502585 | 4430 | 4430 | 4430 | 4430 | 4 |
| 357 | 20231211 | 130400 | 1594484865 | 4430 | 4430 | 4430 | 4430 | 30 |
| 358 | 20231211 | 130300 | 1594351965 | 4430 | 4430 | 4430 | 4430 | 2038 |
| 359 | 20231211 | 130200 | 1585323625 | 4430 | 4430 | 4430 | 4430 | 100 |
| 360 | 20231211 | 130100 | 1584880625 | 4440 | 4440 | 4440 | 4440 | 0 |
| 361 | 20231211 | 130000 | 1584880625 | 4440 | 4435 | 4440 | 4430 | 598 |
| 362 | 20231211 | 125900 | 1582228315 | 4440 | 4435 | 4440 | 4435 | 2157 |
| 363 | 20231211 | 125800 | 1572662015 | 4435 | 4435 | 4435 | 4435 | 0 |
| 364 | 20231211 | 125700 | 1572662015 | 4435 | 4435 | 4435 | 4435 | 2 |
| 365 | 20231211 | 125600 | 1572653145 | 4435 | 4435 | 4440 | 4435 | 1053 |
| 366 | 20231211 | 125500 | 1567982980 | 4440 | 4440 | 4440 | 4440 | 300 |
| 367 | 20231211 | 125400 | 1566650980 | 4440 | 4440 | 4440 | 4440 | 0 |
| 368 | 20231211 | 125300 | 1566650980 | 4440 | 4440 | 4440 | 4435 | 373 |
| 369 | 20231211 | 125200 | 1564995060 | 4435 | 4435 | 4435 | 4435 | 272 |
| 370 | 20231211 | 125100 | 1563788740 | 4440 | 4440 | 4440 | 4440 | 4 |
| 371 | 20231211 | 125000 | 1563770980 | 4435 | 4440 | 4440 | 4435 | 290 |
| 372 | 20231211 | 124900 | 1562484730 | 4430 | 4430 | 4430 | 4430 | 900 |
| 373 | 20231211 | 124800 | 1558497730 | 4445 | 4445 | 4445 | 4445 | 0 |
| 374 | 20231211 | 124700 | 1558497730 | 4445 | 4440 | 4445 | 4430 | 2512 |
| 375 | 20231211 | 124600 | 1547345615 | 4440 | 4440 | 4440 | 4440 | 54 |
| 376 | 20231211 | 124500 | 1547105855 | 4440 | 4435 | 4440 | 4435 | 901 |
| 377 | 20231211 | 124400 | 1543109915 | 4435 | 4435 | 4435 | 4435 | 1 |
| 378 | 20231211 | 124300 | 1543105480 | 4430 | 4430 | 4430 | 4430 | 642 |
| 379 | 20231211 | 124200 | 1540261420 | 4430 | 4430 | 4430 | 4430 | 51 |
| 380 | 20231211 | 124100 | 1540035490 | 4435 | 4435 | 4435 | 4435 | 50 |
| 381 | 20231211 | 124000 | 1539813740 | 4435 | 4440 | 4440 | 4435 | 330 |
| 382 | 20231211 | 123900 | 1538349040 | 4440 | 4440 | 4440 | 4440 | 1 |
| 383 | 20231211 | 123800 | 1538344600 | 4435 | 4430 | 4435 | 4430 | 168 |
| 384 | 20231211 | 123700 | 1537599935 | 4435 | 4435 | 4435 | 4435 | 3 |
| 385 | 20231211 | 123600 | 1537586630 | 4430 | 4435 | 4435 | 4430 | 484 |
| 386 | 20231211 | 123500 | 1535441305 | 4435 | 4435 | 4435 | 4435 | 53 |
| 387 | 20231211 | 123400 | 1535206250 | 4435 | 4430 | 4435 | 4430 | 96 |
| 388 | 20231211 | 123300 | 1534780905 | 4430 | 4430 | 4430 | 4430 | 100 |
| 389 | 20231211 | 123200 | 1534337905 | 4430 | 4430 | 4430 | 4430 | 128 |
| 390 | 20231211 | 123100 | 1533770865 | 4430 | 4425 | 4430 | 4425 | 436 |
| 391 | 20231211 | 123000 | 1531840385 | 4425 | 4425 | 4425 | 4425 | 20 |
| 392 | 20231211 | 122900 | 1531751885 | 4430 | 4425 | 4430 | 4425 | 201 |
| 393 | 20231211 | 122800 | 1530862455 | 4425 | 4425 | 4425 | 4425 | 1762 |
| 394 | 20231211 | 122700 | 1523065605 | 4425 | 4425 | 4425 | 4425 | 0 |
| 395 | 20231211 | 122600 | 1523065605 | 4425 | 4430 | 4430 | 4425 | 85 |
| 396 | 20231211 | 122500 | 1522689475 | 4430 | 4430 | 4430 | 4430 | 0 |
| 397 | 20231211 | 122400 | 1522689475 | 4430 | 4430 | 4430 | 4430 | 1000 |
| 398 | 20231211 | 122300 | 1518259475 | 4430 | 4430 | 4430 | 4430 | 16 |
| 399 | 20231211 | 122200 | 1518188595 | 4440 | 4440 | 4440 | 4440 | 11 |
| 400 | 20231211 | 122100 | 1518139755 | 4435 | 4430 | 4435 | 4430 | 1336 |
| 401 | 20231211 | 122000 | 1512214705 | 4430 | 4425 | 4430 | 4425 | 202 |
| 402 | 20231211 | 121900 | 1511319855 | 4425 | 4425 | 4425 | 4425 | 50 |
| 403 | 20231211 | 121800 | 1511098605 | 4425 | 4425 | 4425 | 4425 | 214 |
| 404 | 20231211 | 121700 | 1510151655 | 4425 | 4425 | 4425 | 4425 | 319 |
| 405 | 20231211 | 121600 | 1508740080 | 4430 | 4425 | 4430 | 4425 | 253 |
| 406 | 20231211 | 121500 | 1507620550 | 4420 | 4420 | 4425 | 4420 | 708 |
| 407 | 20231211 | 121400 | 1504488190 | 4425 | 4420 | 4425 | 4420 | 3847 |
| 408 | 20231211 | 121300 | 1487482950 | 4420 | 4420 | 4420 | 4420 | 151 |
| 409 | 20231211 | 121200 | 1486815530 | 4425 | 4430 | 4430 | 4425 | 6205 |
| 410 | 20231211 | 121100 | 1459337665 | 4435 | 4435 | 4435 | 4435 | 1 |
| 411 | 20231211 | 121000 | 1459333230 | 4435 | 4435 | 4435 | 4435 | 416 |
| 412 | 20231211 | 120900 | 1457488270 | 4435 | 4430 | 4435 | 4430 | 1144 |
| 413 | 20231211 | 120800 | 1452417630 | 4430 | 4435 | 4435 | 4430 | 1082 |
| 414 | 20231211 | 120700 | 1447623680 | 4435 | 4430 | 4435 | 4430 | 455 |
| 415 | 20231211 | 120600 | 1445606330 | 4430 | 4435 | 4435 | 4430 | 529 |
| 416 | 20231211 | 120500 | 1443260220 | 4435 | 4435 | 4435 | 4435 | 70 |
| 417 | 20231211 | 120400 | 1442949770 | 4435 | 4435 | 4435 | 4430 | 1168 |
| 418 | 20231211 | 120300 | 1437771440 | 4430 | 4435 | 4435 | 4430 | 714 |
| 419 | 20231211 | 120200 | 1434605545 | 4435 | 4435 | 4435 | 4435 | 80 |
| 420 | 20231211 | 120100 | 1434250745 | 4435 | 4435 | 4435 | 4435 | 1 |
| 421 | 20231211 | 120000 | 1434246310 | 4435 | 4435 | 4435 | 4435 | 317 |
| 422 | 20231211 | 115900 | 1432840415 | 4435 | 4435 | 4435 | 4435 | 114 |
| 423 | 20231211 | 115800 | 1432334825 | 4430 | 4430 | 4430 | 4430 | 67 |
| 424 | 20231211 | 115700 | 1432038015 | 4430 | 4435 | 4435 | 4430 | 195 |
| 425 | 20231211 | 115600 | 1431173605 | 4430 | 4430 | 4430 | 4430 | 1 |
| 426 | 20231211 | 115500 | 1431169175 | 4430 | 4430 | 4430 | 4430 | 10 |
| 427 | 20231211 | 115400 | 1431124875 | 4440 | 4430 | 4440 | 4430 | 138 |
| 428 | 20231211 | 115300 | 1430512940 | 4435 | 4435 | 4435 | 4435 | 92 |
| 429 | 20231211 | 115200 | 1430104920 | 4435 | 4435 | 4440 | 4435 | 1291 |
| 430 | 20231211 | 115100 | 1424379320 | 4440 | 4435 | 4440 | 4435 | 139 |
| 431 | 20231211 | 115000 | 1423762715 | 4435 | 4435 | 4435 | 4435 | 0 |
| 432 | 20231211 | 114900 | 1423762715 | 4435 | 4440 | 4440 | 4435 | 88 |
| 433 | 20231211 | 114800 | 1423372410 | 4440 | 4440 | 4440 | 4440 | 1199 |
| 434 | 20231211 | 114700 | 1418048850 | 4445 | 4440 | 4445 | 4440 | 108 |
| 435 | 20231211 | 114600 | 1417569325 | 4440 | 4445 | 4445 | 4440 | 1329 |
| 436 | 20231211 | 114500 | 1411663750 | 4450 | 4450 | 4450 | 4450 | 498 |
| 437 | 20231211 | 114400 | 1409447650 | 4450 | 4450 | 4450 | 4450 | 0 |
| 438 | 20231211 | 114300 | 1409447650 | 4450 | 4450 | 4450 | 4450 | 0 |
| 439 | 20231211 | 114200 | 1409447650 | 4450 | 4445 | 4450 | 4445 | 326 |
| 440 | 20231211 | 114100 | 1407996965 | 4450 | 4450 | 4450 | 4450 | 62 |
| 441 | 20231211 | 114000 | 1407721065 | 4450 | 4450 | 4450 | 4450 | 150 |
| 442 | 20231211 | 113900 | 1407053565 | 4450 | 4455 | 4455 | 4450 | 2071 |
| 443 | 20231211 | 113800 | 1397837040 | 4450 | 4450 | 4450 | 4450 | 100 |
| 444 | 20231211 | 113700 | 1397392040 | 4455 | 4455 | 4455 | 4450 | 575 |
| 445 | 20231211 | 113600 | 1394831915 | 4460 | 4455 | 4460 | 4455 | 514 |
| 446 | 20231211 | 113500 | 1392542040 | 4460 | 4455 | 4460 | 4455 | 43 |
| 447 | 20231211 | 113400 | 1392350290 | 4460 | 4460 | 4460 | 4460 | 45 |
| 448 | 20231211 | 113300 | 1392149590 | 4465 | 4465 | 4465 | 4465 | 0 |
| 449 | 20231211 | 113200 | 1392149590 | 4465 | 4455 | 4465 | 4455 | 5626 |
| 450 | 20231211 | 113100 | 1367058355 | 4455 | 4455 | 4455 | 4455 | 61 |
| 451 | 20231211 | 113000 | 1366786600 | 4455 | 4450 | 4455 | 4440 | 1680 |
| 452 | 20231211 | 112900 | 1359306795 | 4440 | 4440 | 4440 | 4440 | 1057 |
| 453 | 20231211 | 112800 | 1354613715 | 4445 | 4445 | 4445 | 4440 | 397 |
| 454 | 20231211 | 112700 | 1352849570 | 4445 | 4445 | 4445 | 4445 | 1005 |
| 455 | 20231211 | 112600 | 1348382345 | 4450 | 4445 | 4450 | 4445 | 246 |
| 456 | 20231211 | 112500 | 1347287875 | 4445 | 4445 | 4445 | 4445 | 2259 |
| 457 | 20231211 | 112400 | 1337246620 | 4450 | 4455 | 4455 | 4450 | 1773 |
| 458 | 20231211 | 112300 | 1329354815 | 4455 | 4455 | 4455 | 4455 | 254 |
| 459 | 20231211 | 112200 | 1328223245 | 4455 | 4450 | 4455 | 4450 | 1961 |
| 460 | 20231211 | 112100 | 1319488345 | 4450 | 4450 | 4450 | 4450 | 50 |
| 461 | 20231211 | 112000 | 1319265845 | 4445 | 4445 | 4445 | 4445 | 283 |
| 462 | 20231211 | 111900 | 1318007910 | 4445 | 4445 | 4445 | 4445 | 0 |
| 463 | 20231211 | 111800 | 1318007910 | 4445 | 4450 | 4450 | 4445 | 1284 |
| 464 | 20231211 | 111700 | 1312295110 | 4450 | 4450 | 4450 | 4450 | 916 |
| 465 | 20231211 | 111600 | 1308218910 | 4450 | 4450 | 4450 | 4450 | 69 |
| 466 | 20231211 | 111500 | 1307911860 | 4450 | 4445 | 4450 | 4445 | 430 |
| 467 | 20231211 | 111400 | 1306000360 | 4445 | 4440 | 4445 | 4440 | 251 |
| 468 | 20231211 | 111300 | 1304884680 | 4445 | 4445 | 4445 | 4445 | 2 |
| 469 | 20231211 | 111200 | 1304875790 | 4445 | 4445 | 4450 | 4445 | 544 |
| 470 | 20231211 | 111100 | 1302455630 | 4450 | 4445 | 4450 | 4445 | 26 |
| 471 | 20231211 | 111000 | 1302340055 | 4445 | 4450 | 4450 | 4445 | 426 |
| 472 | 20231211 | 110900 | 1300446480 | 4450 | 4455 | 4455 | 4450 | 31 |
| 473 | 20231211 | 110800 | 1300308430 | 4455 | 4460 | 4460 | 4445 | 2540 |
| 474 | 20231211 | 110700 | 1288984875 | 4460 | 4450 | 4460 | 4450 | 1120 |
| 475 | 20231211 | 110600 | 1283993625 | 4450 | 4445 | 4450 | 4445 | 101 |
| 476 | 20231211 | 110500 | 1283544180 | 4440 | 4440 | 4450 | 4440 | 101 |
| 477 | 20231211 | 110400 | 1283095730 | 4450 | 4450 | 4450 | 4450 | 234 |
| 478 | 20231211 | 110300 | 1282054430 | 4440 | 4455 | 4460 | 4440 | 1282 |
| 479 | 20231211 | 110200 | 1276347265 | 4455 | 4450 | 4460 | 4450 | 12974 |
| 480 | 20231211 | 110100 | 1218540830 | 4445 | 4445 | 4445 | 4445 | 2471 |
| 481 | 20231211 | 110000 | 1207557235 | 4440 | 4445 | 4445 | 4440 | 1770 |
| 482 | 20231211 | 105900 | 1199691185 | 4440 | 4440 | 4440 | 4440 | 844 |
| 483 | 20231211 | 105800 | 1195943825 | 4440 | 4430 | 4440 | 4430 | 1544 |
| 484 | 20231211 | 105700 | 1189096955 | 4425 | 4420 | 4425 | 4415 | 684 |
| 485 | 20231211 | 105600 | 1186070980 | 4415 | 4415 | 4415 | 4415 | 1 |
| 486 | 20231211 | 105500 | 1186066565 | 4415 | 4410 | 4415 | 4410 | 255 |
| 487 | 20231211 | 105400 | 1184942010 | 4415 | 4400 | 4420 | 4400 | 205 |
| 488 | 20231211 | 105300 | 1184039915 | 4400 | 4400 | 4400 | 4400 | 167 |
| 489 | 20231211 | 105200 | 1183305115 | 4425 | 4425 | 4425 | 4425 | 0 |
| 490 | 20231211 | 105100 | 1183305115 | 4425 | 4425 | 4425 | 4425 | 0 |
| 491 | 20231211 | 105000 | 1183305115 | 4425 | 4425 | 4425 | 4425 | 0 |
| 492 | 20231211 | 104900 | 1183305115 | 4425 | 4425 | 4425 | 4425 | 1 |
| 493 | 20231211 | 104800 | 1183300690 | 4400 | 4400 | 4400 | 4400 | 93 |
| 494 | 20231211 | 104700 | 1182891490 | 4395 | 4425 | 4425 | 4395 | 7609 |
| 495 | 20231211 | 104600 | 1149337725 | 4425 | 4425 | 4430 | 4425 | 2439 |
| 496 | 20231211 | 104500 | 1138544270 | 4425 | 4425 | 4425 | 4425 | 44 |
| 497 | 20231211 | 104400 | 1138349570 | 4420 | 4415 | 4420 | 4415 | 881 |
| 498 | 20231211 | 104300 | 1134455555 | 4415 | 4415 | 4415 | 4410 | 189 |
| 499 | 20231211 | 104200 | 1133622035 | 4415 | 4415 | 4415 | 4415 | 15 |
| 500 | 20231211 | 104100 | 1133555810 | 4420 | 4420 | 4420 | 4420 | 1 |
| 501 | 20231211 | 104000 | 1133551390 | 4410 | 4410 | 4410 | 4410 | 0 |
| 502 | 20231211 | 103900 | 1133551390 | 4410 | 4415 | 4415 | 4410 | 640 |
| 503 | 20231211 | 103800 | 1130726785 | 4420 | 4415 | 4420 | 4415 | 7 |
| 504 | 20231211 | 103700 | 1130695875 | 4415 | 4415 | 4415 | 4415 | 125 |
| 505 | 20231211 | 103600 | 1130144000 | 4410 | 4415 | 4415 | 4410 | 204 |
| 506 | 20231211 | 103500 | 1129243365 | 4415 | 4415 | 4415 | 4415 | 3 |
| 507 | 20231211 | 103400 | 1129230120 | 4415 | 4415 | 4415 | 4415 | 23 |
| 508 | 20231211 | 103300 | 1129128575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 509 | 20231211 | 103200 | 1129128575 | 4415 | 4415 | 4420 | 4415 | 414 |
| 510 | 20231211 | 103100 | 1127299770 | 4415 | 4420 | 4420 | 4415 | 120 |
| 511 | 20231211 | 103000 | 1126769965 | 4405 | 4410 | 4420 | 4405 | 45 |
| 512 | 20231211 | 102900 | 1126571135 | 4420 | 4410 | 4420 | 4410 | 209 |
| 513 | 20231211 | 102800 | 1125649370 | 4410 | 4410 | 4410 | 4410 | 3000 |
| 514 | 20231211 | 102700 | 1112419370 | 4410 | 4410 | 4410 | 4405 | 1078 |
| 515 | 20231211 | 102600 | 1107665405 | 4410 | 4405 | 4410 | 4395 | 531 |
| 516 | 20231211 | 102500 | 1105327125 | 4405 | 4395 | 4405 | 4395 | 91 |
| 517 | 20231211 | 102400 | 1104927170 | 4395 | 4395 | 4395 | 4395 | 140 |
| 518 | 20231211 | 102300 | 1104311870 | 4405 | 4405 | 4405 | 4405 | 23 |
| 519 | 20231211 | 102200 | 1104210555 | 4410 | 4390 | 4410 | 4390 | 510 |
| 520 | 20231211 | 102100 | 1101964265 | 4390 | 4390 | 4390 | 4390 | 1 |
| 521 | 20231211 | 102000 | 1101959875 | 4390 | 4390 | 4390 | 4390 | 4210 |
| 522 | 20231211 | 101900 | 1083477975 | 4390 | 4400 | 4400 | 4390 | 1694 |
| 523 | 20231211 | 101800 | 1076033300 | 4395 | 4395 | 4395 | 4395 | 150 |
| 524 | 20231211 | 101700 | 1075374050 | 4400 | 4395 | 4400 | 4395 | 179 |
| 525 | 20231211 | 101600 | 1074586455 | 4395 | 4395 | 4400 | 4395 | 1253 |
| 526 | 20231211 | 101500 | 1069079485 | 4400 | 4400 | 4400 | 4400 | 419 |
| 527 | 20231211 | 101400 | 1067235885 | 4405 | 4410 | 4410 | 4400 | 4830 |
| 528 | 20231211 | 101300 | 1045973880 | 4415 | 4415 | 4415 | 4410 | 1907 |
| 529 | 20231211 | 101200 | 1037554925 | 4420 | 4420 | 4420 | 4420 | 1 |
| 530 | 20231211 | 101100 | 1037550505 | 4420 | 4420 | 4420 | 4420 | 315 |
| 531 | 20231211 | 101000 | 1036158205 | 4410 | 4420 | 4420 | 4410 | 198 |
| 532 | 20231211 | 100900 | 1035283190 | 4420 | 4420 | 4420 | 4420 | 72 |
| 533 | 20231211 | 100800 | 1034964950 | 4420 | 4420 | 4420 | 4420 | 1 |
| 534 | 20231211 | 100700 | 1034960530 | 4415 | 4415 | 4415 | 4415 | 151 |
| 535 | 20231211 | 100600 | 1034293865 | 4410 | 4415 | 4415 | 4410 | 1659 |
| 536 | 20231211 | 100500 | 1026977485 | 4415 | 4410 | 4415 | 4410 | 371 |
| 537 | 20231211 | 100400 | 1025341125 | 4420 | 4410 | 4420 | 4410 | 850 |
| 538 | 20231211 | 100300 | 1021592615 | 4410 | 4420 | 4425 | 4410 | 3618 |
| 539 | 20231211 | 100200 | 1005632755 | 4415 | 4425 | 4425 | 4415 | 1514 |
| 540 | 20231211 | 100100 | 998943090 | 4425 | 4430 | 4430 | 4425 | 396 |
| 541 | 20231211 | 100000 | 997189275 | 4430 | 4430 | 4430 | 4430 | 70 |
| 542 | 20231211 | 095900 | 996879175 | 4430 | 4425 | 4435 | 4425 | 5489 |
| 543 | 20231211 | 095800 | 972589435 | 4425 | 4425 | 4425 | 4420 | 297 |
| 544 | 20231211 | 095700 | 971276665 | 4425 | 4430 | 4430 | 4425 | 768 |
| 545 | 20231211 | 095600 | 967878205 | 4430 | 4450 | 4450 | 4430 | 1629 |
| 546 | 20231211 | 095500 | 960653090 | 4450 | 4440 | 4450 | 4440 | 123 |
| 547 | 20231211 | 095400 | 960106870 | 4440 | 4440 | 4450 | 4440 | 135 |
| 548 | 20231211 | 095300 | 959507460 | 4455 | 4455 | 4455 | 4450 | 5662 |
| 549 | 20231211 | 095200 | 934311540 | 4455 | 4460 | 4460 | 4455 | 223 |
| 550 | 20231211 | 095100 | 933317825 | 4460 | 4460 | 4460 | 4460 | 267 |
| 551 | 20231211 | 095000 | 932127005 | 4455 | 4455 | 4460 | 4455 | 3983 |
| 552 | 20231211 | 094900 | 914382630 | 4450 | 4450 | 4470 | 4450 | 5663 |
| 553 | 20231211 | 094800 | 889120255 | 4450 | 4440 | 4450 | 4440 | 6515 |
| 554 | 20231211 | 094700 | 860136360 | 4450 | 4430 | 4450 | 4430 | 5462 |
| 555 | 20231211 | 094600 | 835904170 | 4430 | 4430 | 4435 | 4430 | 1328 |
| 556 | 20231211 | 094500 | 830021125 | 4430 | 4425 | 4435 | 4425 | 3455 |
| 557 | 20231211 | 094400 | 814713485 | 4430 | 4430 | 4430 | 4415 | 954 |
| 558 | 20231211 | 094300 | 810493120 | 4430 | 4435 | 4440 | 4430 | 2385 |
| 559 | 20231211 | 094200 | 799921905 | 4440 | 4445 | 4445 | 4430 | 901 |
| 560 | 20231211 | 094100 | 795919950 | 4450 | 4445 | 4450 | 4445 | 1041 |
| 561 | 20231211 | 094000 | 791292500 | 4445 | 4440 | 4445 | 4430 | 2356 |
| 562 | 20231211 | 093900 | 780825015 | 4440 | 4450 | 4450 | 4440 | 2480 |
| 563 | 20231211 | 093800 | 769797635 | 4450 | 4440 | 4450 | 4435 | 5833 |
| 564 | 20231211 | 093700 | 743869910 | 4440 | 4435 | 4445 | 4435 | 2755 |
| 565 | 20231211 | 093600 | 731637940 | 4435 | 4425 | 4435 | 4425 | 3323 |
| 566 | 20231211 | 093500 | 716912895 | 4425 | 4425 | 4430 | 4420 | 1997 |
| 567 | 20231211 | 093400 | 708071425 | 4420 | 4420 | 4425 | 4420 | 564 |
| 568 | 20231211 | 093300 | 705576965 | 4430 | 4430 | 4430 | 4425 | 651 |
| 569 | 20231211 | 093200 | 702695675 | 4425 | 4425 | 4430 | 4425 | 2071 |
| 570 | 20231211 | 093100 | 693528620 | 4425 | 4425 | 4435 | 4425 | 6516 |
| 571 | 20231211 | 093000 | 664644365 | 4425 | 4425 | 4430 | 4425 | 340 |
| 572 | 20231211 | 092900 | 663139845 | 4430 | 4430 | 4430 | 4430 | 509 |
| 573 | 20231211 | 092800 | 660884975 | 4425 | 4425 | 4425 | 4425 | 104 |
| 574 | 20231211 | 092700 | 660424775 | 4425 | 4420 | 4425 | 4410 | 3193 |
| 575 | 20231211 | 092600 | 646309435 | 4420 | 4425 | 4425 | 4420 | 906 |
| 576 | 20231211 | 092500 | 642303915 | 4425 | 4425 | 4425 | 4415 | 2509 |
| 577 | 20231211 | 092400 | 631217530 | 4425 | 4420 | 4430 | 4420 | 211 |
| 578 | 20231211 | 092300 | 630283035 | 4420 | 4425 | 4440 | 4420 | 2237 |
| 579 | 20231211 | 092200 | 620368755 | 4425 | 4430 | 4430 | 4410 | 1751 |
| 580 | 20231211 | 092100 | 612617075 | 4430 | 4430 | 4430 | 4405 | 7326 |
| 581 | 20231211 | 092000 | 580269810 | 4430 | 4435 | 4445 | 4420 | 15056 |
| 582 | 20231211 | 091900 | 513438585 | 4435 | 4420 | 4440 | 4410 | 16355 |
| 583 | 20231211 | 091800 | 441105390 | 4425 | 4415 | 4425 | 4410 | 2316 |
| 584 | 20231211 | 091700 | 430866730 | 4415 | 4400 | 4415 | 4400 | 3925 |
| 585 | 20231211 | 091600 | 413560835 | 4405 | 4390 | 4405 | 4390 | 4022 |
| 586 | 20231211 | 091500 | 395885145 | 4395 | 4390 | 4395 | 4385 | 2592 |
| 587 | 20231211 | 091400 | 384507850 | 4390 | 4390 | 4390 | 4385 | 4072 |
| 588 | 20231211 | 091300 | 366633770 | 4390 | 4390 | 4395 | 4390 | 3505 |
| 589 | 20231211 | 091200 | 351246810 | 4390 | 4390 | 4390 | 4375 | 1968 |
| 590 | 20231211 | 091100 | 342612915 | 4390 | 4390 | 4395 | 4390 | 1926 |
| 591 | 20231211 | 091000 | 334157610 | 4390 | 4375 | 4390 | 4375 | 6621 |
| 592 | 20231211 | 090900 | 305148195 | 4375 | 4365 | 4375 | 4365 | 3111 |
| 593 | 20231211 | 090800 | 291551235 | 4355 | 4350 | 4370 | 4350 | 4012 |
| 594 | 20231211 | 090700 | 274066930 | 4350 | 4360 | 4370 | 4350 | 8405 |
| 595 | 20231211 | 090600 | 237455465 | 4360 | 4365 | 4370 | 4360 | 6416 |
| 596 | 20231211 | 090500 | 209447080 | 4365 | 4340 | 4375 | 4340 | 5576 |
| 597 | 20231211 | 090400 | 185179605 | 4335 | 4335 | 4345 | 4330 | 7774 |
| 598 | 20231211 | 090300 | 151449065 | 4335 | 4320 | 4335 | 4320 | 800 |
| 599 | 20231211 | 090200 | 147989405 | 4330 | 4320 | 4330 | 4320 | 2405 |
| 600 | 20231211 | 090100 | 137587405 | 4315 | 4300 | 4315 | 4300 | 1614 |
| 601 | 20231211 | 090000 | 130643125 | 4295 | 4340 | 4340 | 4295 | 30250 |