29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 185900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 5092 |
| 3 | 20231213 | 185800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 4 | 20231213 | 185700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 5 | 20231213 | 185600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 6 | 20231213 | 185500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 7 | 20231213 | 185400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 8 | 20231213 | 185300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 9 | 20231213 | 185200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 10 | 20231213 | 185100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 11 | 20231213 | 185000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 12 | 20231213 | 184900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 13 | 20231213 | 184800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 14 | 20231213 | 184700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 15 | 20231213 | 184600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 16 | 20231213 | 184500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 17 | 20231213 | 184400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 18 | 20231213 | 184300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 19 | 20231213 | 184200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 20 | 20231213 | 184100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 21 | 20231213 | 184000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 22 | 20231213 | 183900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 23 | 20231213 | 183800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 24 | 20231213 | 183700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 25 | 20231213 | 183600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 26 | 20231213 | 183500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 27 | 20231213 | 183400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 28 | 20231213 | 183300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 29 | 20231213 | 183200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 30 | 20231213 | 183100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 31 | 20231213 | 183000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 32 | 20231213 | 182900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 5092 |
| 33 | 20231213 | 182800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 34 | 20231213 | 182700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 35 | 20231213 | 182600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 36 | 20231213 | 182500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 37 | 20231213 | 182400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 38 | 20231213 | 182300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 39 | 20231213 | 182200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 40 | 20231213 | 182100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 41 | 20231213 | 182000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 42 | 20231213 | 181900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 43 | 20231213 | 181800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 44 | 20231213 | 181700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 45 | 20231213 | 181600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 46 | 20231213 | 181500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 47 | 20231213 | 181400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 48 | 20231213 | 181300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 49 | 20231213 | 181200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 50 | 20231213 | 181100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 51 | 20231213 | 181000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 52 | 20231213 | 180900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 53 | 20231213 | 180800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 54 | 20231213 | 180700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 55 | 20231213 | 180600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 56 | 20231213 | 180500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 57 | 20231213 | 180400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 58 | 20231213 | 180300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 59 | 20231213 | 180200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 60 | 20231213 | 180100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 61 | 20231213 | 180000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 62 | 20231213 | 175900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 5092 |
| 63 | 20231213 | 175800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 64 | 20231213 | 175700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 65 | 20231213 | 175600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 66 | 20231213 | 175500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 67 | 20231213 | 175400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 68 | 20231213 | 175300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 69 | 20231213 | 175200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 70 | 20231213 | 175100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 71 | 20231213 | 175000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 72 | 20231213 | 174900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 73 | 20231213 | 174800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 74 | 20231213 | 174700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 75 | 20231213 | 174600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 76 | 20231213 | 174500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 77 | 20231213 | 174400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 78 | 20231213 | 174300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 79 | 20231213 | 174200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 80 | 20231213 | 174100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 81 | 20231213 | 174000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 82 | 20231213 | 173900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 83 | 20231213 | 173800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 84 | 20231213 | 173700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 85 | 20231213 | 173600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 86 | 20231213 | 173500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 87 | 20231213 | 173400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 88 | 20231213 | 173300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 89 | 20231213 | 173200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 90 | 20231213 | 173100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 91 | 20231213 | 173000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 92 | 20231213 | 172900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 5092 |
| 93 | 20231213 | 172800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 94 | 20231213 | 172700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 95 | 20231213 | 172600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 96 | 20231213 | 172500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 97 | 20231213 | 172400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 98 | 20231213 | 172300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 99 | 20231213 | 172200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 100 | 20231213 | 172100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 101 | 20231213 | 172000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 102 | 20231213 | 171900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 103 | 20231213 | 171800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 104 | 20231213 | 171700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 105 | 20231213 | 171600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 106 | 20231213 | 171500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 107 | 20231213 | 171400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 108 | 20231213 | 171300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 109 | 20231213 | 171200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 110 | 20231213 | 171100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 111 | 20231213 | 171000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 112 | 20231213 | 170900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 113 | 20231213 | 170800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 114 | 20231213 | 170700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 115 | 20231213 | 170600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 116 | 20231213 | 170500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 117 | 20231213 | 170400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 118 | 20231213 | 170300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 119 | 20231213 | 170200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 120 | 20231213 | 170100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 121 | 20231213 | 170000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 122 | 20231213 | 165900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 5092 |
| 123 | 20231213 | 165800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 124 | 20231213 | 165700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 125 | 20231213 | 165600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 126 | 20231213 | 165500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 127 | 20231213 | 165400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 128 | 20231213 | 165300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 129 | 20231213 | 165200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 130 | 20231213 | 165100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 131 | 20231213 | 165000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 132 | 20231213 | 164900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 133 | 20231213 | 164800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 134 | 20231213 | 164700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 135 | 20231213 | 164600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 136 | 20231213 | 164500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 137 | 20231213 | 164400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 138 | 20231213 | 164300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 139 | 20231213 | 164200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 140 | 20231213 | 164100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 141 | 20231213 | 164000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 142 | 20231213 | 163900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 143 | 20231213 | 163800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 144 | 20231213 | 163700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 145 | 20231213 | 163600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 146 | 20231213 | 163500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 147 | 20231213 | 163400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 148 | 20231213 | 163300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 149 | 20231213 | 163200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 150 | 20231213 | 163100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 151 | 20231213 | 163000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 152 | 20231213 | 162900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 5092 |
| 153 | 20231213 | 162800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 154 | 20231213 | 162700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 155 | 20231213 | 162600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 156 | 20231213 | 162500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 157 | 20231213 | 162400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 158 | 20231213 | 162300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 159 | 20231213 | 162200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 160 | 20231213 | 162100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 161 | 20231213 | 162000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 162 | 20231213 | 161900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 163 | 20231213 | 161800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 164 | 20231213 | 161700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 165 | 20231213 | 161600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 166 | 20231213 | 161500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 167 | 20231213 | 161400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 168 | 20231213 | 161300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 169 | 20231213 | 161200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 170 | 20231213 | 161100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 171 | 20231213 | 161000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 172 | 20231213 | 160900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 173 | 20231213 | 160800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 174 | 20231213 | 160700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 175 | 20231213 | 160600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 176 | 20231213 | 160500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 177 | 20231213 | 160400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 178 | 20231213 | 160300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 179 | 20231213 | 160200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 180 | 20231213 | 160100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 181 | 20231213 | 160000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 182 | 20231213 | 155900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 5092 |
| 183 | 20231213 | 155800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 184 | 20231213 | 155700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 185 | 20231213 | 155600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 186 | 20231213 | 155500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 187 | 20231213 | 155400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 188 | 20231213 | 155300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 189 | 20231213 | 155200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 190 | 20231213 | 155100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 191 | 20231213 | 155000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 192 | 20231213 | 154900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 193 | 20231213 | 154800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 194 | 20231213 | 154700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 195 | 20231213 | 154600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 196 | 20231213 | 154500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 197 | 20231213 | 154400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 198 | 20231213 | 154300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 199 | 20231213 | 154200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 200 | 20231213 | 154100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 201 | 20231213 | 154000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 202 | 20231213 | 153900 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 203 | 20231213 | 153800 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 204 | 20231213 | 153700 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 205 | 20231213 | 153600 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 206 | 20231213 | 153500 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 207 | 20231213 | 153400 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 208 | 20231213 | 153300 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 209 | 20231213 | 153200 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 210 | 20231213 | 153100 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 211 | 20231213 | 153000 | 1819218700 | 4320 | 4320 | 4320 | 4320 | 5092 |
| 212 | 20231213 | 152900 | 1797221260 | 4320 | 4320 | 4320 | 4320 | 0 |
| 213 | 20231213 | 152800 | 1797221260 | 4320 | 4320 | 4320 | 4320 | 0 |
| 214 | 20231213 | 152700 | 1797221260 | 4320 | 4320 | 4320 | 4320 | 0 |
| 215 | 20231213 | 152600 | 1797221260 | 4320 | 4320 | 4320 | 4320 | 0 |
| 216 | 20231213 | 152500 | 1797221260 | 4320 | 4320 | 4320 | 4320 | 0 |
| 217 | 20231213 | 152400 | 1797221260 | 4320 | 4320 | 4320 | 4320 | 0 |
| 218 | 20231213 | 152300 | 1797221260 | 4320 | 4320 | 4320 | 4320 | 0 |
| 219 | 20231213 | 152200 | 1797221260 | 4320 | 4320 | 4320 | 4320 | 0 |
| 220 | 20231213 | 152100 | 1797221260 | 4320 | 4320 | 4320 | 4320 | 0 |
| 221 | 20231213 | 152000 | 1797221260 | 4320 | 4320 | 4320 | 4320 | 0 |
| 222 | 20231213 | 151900 | 1797221260 | 4320 | 4320 | 4320 | 4315 | 847 |
| 223 | 20231213 | 151800 | 1793563515 | 4320 | 4325 | 4325 | 4320 | 2673 |
| 224 | 20231213 | 151700 | 1782015585 | 4325 | 4325 | 4325 | 4325 | 152 |
| 225 | 20231213 | 151600 | 1781358185 | 4320 | 4325 | 4325 | 4320 | 492 |
| 226 | 20231213 | 151500 | 1779231825 | 4325 | 4320 | 4325 | 4320 | 712 |
| 227 | 20231213 | 151400 | 1776154290 | 4325 | 4325 | 4325 | 4320 | 929 |
| 228 | 20231213 | 151300 | 1772138380 | 4325 | 4325 | 4325 | 4325 | 10 |
| 229 | 20231213 | 151200 | 1772095130 | 4325 | 4325 | 4325 | 4320 | 838 |
| 230 | 20231213 | 151100 | 1768473565 | 4325 | 4325 | 4325 | 4320 | 81 |
| 231 | 20231213 | 151000 | 1768123605 | 4315 | 4325 | 4325 | 4315 | 309 |
| 232 | 20231213 | 150900 | 1766788480 | 4325 | 4325 | 4325 | 4325 | 275 |
| 233 | 20231213 | 150800 | 1765599105 | 4325 | 4325 | 4325 | 4320 | 751 |
| 234 | 20231213 | 150700 | 1762352000 | 4325 | 4325 | 4325 | 4315 | 166 |
| 235 | 20231213 | 150600 | 1761634980 | 4325 | 4320 | 4325 | 4315 | 1675 |
| 236 | 20231213 | 150500 | 1754405680 | 4320 | 4320 | 4320 | 4320 | 167 |
| 237 | 20231213 | 150400 | 1753684240 | 4320 | 4315 | 4320 | 4315 | 2031 |
| 238 | 20231213 | 150300 | 1744914320 | 4315 | 4320 | 4320 | 4315 | 14 |
| 239 | 20231213 | 150200 | 1744853860 | 4315 | 4320 | 4320 | 4315 | 2305 |
| 240 | 20231213 | 150100 | 1734898405 | 4320 | 4325 | 4325 | 4320 | 691 |
| 241 | 20231213 | 150000 | 1731910690 | 4320 | 4325 | 4325 | 4320 | 101 |
| 242 | 20231213 | 145900 | 1731473870 | 4325 | 4325 | 4325 | 4325 | 45 |
| 243 | 20231213 | 145800 | 1731279245 | 4325 | 4325 | 4325 | 4325 | 100 |
| 244 | 20231213 | 145700 | 1730846745 | 4325 | 4315 | 4325 | 4310 | 2107 |
| 245 | 20231213 | 145600 | 1721758200 | 4320 | 4320 | 4320 | 4320 | 8 |
| 246 | 20231213 | 145500 | 1721723640 | 4325 | 4325 | 4325 | 4325 | 0 |
| 247 | 20231213 | 145400 | 1721723640 | 4325 | 4325 | 4325 | 4325 | 49 |
| 248 | 20231213 | 145300 | 1721511715 | 4325 | 4310 | 4325 | 4310 | 1575 |
| 249 | 20231213 | 145200 | 1714711990 | 4310 | 4320 | 4320 | 4310 | 373 |
| 250 | 20231213 | 145100 | 1713101360 | 4305 | 4325 | 4325 | 4305 | 931 |
| 251 | 20231213 | 145000 | 1709084820 | 4320 | 4320 | 4320 | 4320 | 0 |
| 252 | 20231213 | 144900 | 1709084820 | 4320 | 4320 | 4320 | 4320 | 93 |
| 253 | 20231213 | 144800 | 1708683060 | 4320 | 4320 | 4320 | 4320 | 2 |
| 254 | 20231213 | 144700 | 1708674420 | 4310 | 4310 | 4310 | 4305 | 2876 |
| 255 | 20231213 | 144600 | 1696286450 | 4310 | 4315 | 4315 | 4310 | 828 |
| 256 | 20231213 | 144500 | 1692717665 | 4325 | 4320 | 4325 | 4310 | 5002 |
| 257 | 20231213 | 144400 | 1671141985 | 4320 | 4320 | 4320 | 4320 | 400 |
| 258 | 20231213 | 144300 | 1669413985 | 4320 | 4325 | 4325 | 4320 | 1226 |
| 259 | 20231213 | 144200 | 1664111900 | 4325 | 4335 | 4335 | 4325 | 11676 |
| 260 | 20231213 | 144100 | 1613594770 | 4335 | 4340 | 4340 | 4335 | 4336 |
| 261 | 20231213 | 144000 | 1594798200 | 4335 | 4340 | 4340 | 4335 | 57 |
| 262 | 20231213 | 143900 | 1594550855 | 4340 | 4340 | 4340 | 4340 | 1593 |
| 263 | 20231213 | 143800 | 1587637235 | 4340 | 4340 | 4340 | 4340 | 74 |
| 264 | 20231213 | 143700 | 1587316075 | 4340 | 4340 | 4340 | 4340 | 0 |
| 265 | 20231213 | 143600 | 1587316075 | 4340 | 4340 | 4340 | 4340 | 1124 |
| 266 | 20231213 | 143500 | 1582437915 | 4340 | 4340 | 4345 | 4340 | 1159 |
| 267 | 20231213 | 143400 | 1577406010 | 4335 | 4335 | 4335 | 4335 | 238 |
| 268 | 20231213 | 143300 | 1576374280 | 4345 | 4335 | 4345 | 4335 | 83 |
| 269 | 20231213 | 143200 | 1576014375 | 4340 | 4340 | 4340 | 4340 | 47 |
| 270 | 20231213 | 143100 | 1575810395 | 4345 | 4335 | 4345 | 4335 | 87 |
| 271 | 20231213 | 143000 | 1575433220 | 4335 | 4345 | 4345 | 4335 | 273 |
| 272 | 20231213 | 142900 | 1574248465 | 4340 | 4345 | 4345 | 4340 | 1893 |
| 273 | 20231213 | 142800 | 1566029485 | 4350 | 4350 | 4350 | 4350 | 0 |
| 274 | 20231213 | 142700 | 1566029485 | 4350 | 4345 | 4350 | 4345 | 905 |
| 275 | 20231213 | 142600 | 1562097235 | 4345 | 4345 | 4345 | 4345 | 73 |
| 276 | 20231213 | 142500 | 1561780050 | 4345 | 4345 | 4345 | 4345 | 0 |
| 277 | 20231213 | 142400 | 1561780050 | 4345 | 4340 | 4345 | 4340 | 2856 |
| 278 | 20231213 | 142300 | 1549379920 | 4340 | 4345 | 4345 | 4340 | 74 |
| 279 | 20231213 | 142200 | 1549058755 | 4345 | 4345 | 4345 | 4345 | 68 |
| 280 | 20231213 | 142100 | 1548763295 | 4340 | 4340 | 4345 | 4340 | 240 |
| 281 | 20231213 | 142000 | 1547721590 | 4340 | 4340 | 4340 | 4340 | 5 |
| 282 | 20231213 | 141900 | 1547699890 | 4340 | 4345 | 4345 | 4340 | 670 |
| 283 | 20231213 | 141800 | 1544789105 | 4345 | 4345 | 4345 | 4345 | 1 |
| 284 | 20231213 | 141700 | 1544784760 | 4350 | 4345 | 4350 | 4345 | 4 |
| 285 | 20231213 | 141600 | 1544767375 | 4345 | 4345 | 4345 | 4345 | 1847 |
| 286 | 20231213 | 141500 | 1536742160 | 4345 | 4345 | 4345 | 4345 | 10 |
| 287 | 20231213 | 141400 | 1536698710 | 4350 | 4350 | 4350 | 4350 | 10 |
| 288 | 20231213 | 141300 | 1536655210 | 4350 | 4350 | 4350 | 4350 | 319 |
| 289 | 20231213 | 141200 | 1535267560 | 4350 | 4350 | 4355 | 4350 | 1325 |
| 290 | 20231213 | 141100 | 1529503760 | 4355 | 4355 | 4355 | 4350 | 1701 |
| 291 | 20231213 | 141000 | 1522104055 | 4350 | 4345 | 4350 | 4345 | 2068 |
| 292 | 20231213 | 140900 | 1513117000 | 4350 | 4350 | 4350 | 4350 | 63 |
| 293 | 20231213 | 140800 | 1512842950 | 4355 | 4355 | 4355 | 4355 | 0 |
| 294 | 20231213 | 140700 | 1512842950 | 4355 | 4355 | 4355 | 4355 | 1381 |
| 295 | 20231213 | 140600 | 1506828695 | 4350 | 4350 | 4350 | 4350 | 1036 |
| 296 | 20231213 | 140500 | 1502322095 | 4365 | 4365 | 4365 | 4365 | 0 |
| 297 | 20231213 | 140400 | 1502322095 | 4365 | 4365 | 4365 | 4365 | 0 |
| 298 | 20231213 | 140300 | 1502322095 | 4365 | 4350 | 4365 | 4350 | 1820 |
| 299 | 20231213 | 140200 | 1494401755 | 4355 | 4355 | 4355 | 4355 | 30 |
| 300 | 20231213 | 140100 | 1494271105 | 4365 | 4355 | 4365 | 4355 | 520 |
| 301 | 20231213 | 140000 | 1492004000 | 4360 | 4360 | 4360 | 4360 | 917 |
| 302 | 20231213 | 135900 | 1488005880 | 4360 | 4360 | 4360 | 4360 | 0 |
| 303 | 20231213 | 135800 | 1488005880 | 4360 | 4360 | 4360 | 4360 | 490 |
| 304 | 20231213 | 135700 | 1485869480 | 4360 | 4360 | 4360 | 4360 | 700 |
| 305 | 20231213 | 135600 | 1482817480 | 4350 | 4355 | 4355 | 4350 | 219 |
| 306 | 20231213 | 135500 | 1481864765 | 4350 | 4350 | 4350 | 4350 | 0 |
| 307 | 20231213 | 135400 | 1481864765 | 4350 | 4350 | 4350 | 4350 | 30 |
| 308 | 20231213 | 135300 | 1481734265 | 4350 | 4350 | 4350 | 4350 | 254 |
| 309 | 20231213 | 135200 | 1480629365 | 4350 | 4350 | 4350 | 4350 | 73 |
| 310 | 20231213 | 135100 | 1480311815 | 4350 | 4350 | 4350 | 4350 | 483 |
| 311 | 20231213 | 135000 | 1478210765 | 4350 | 4350 | 4350 | 4350 | 193 |
| 312 | 20231213 | 134900 | 1477371215 | 4350 | 4350 | 4350 | 4350 | 2 |
| 313 | 20231213 | 134800 | 1477362515 | 4350 | 4350 | 4350 | 4350 | 4 |
| 314 | 20231213 | 134700 | 1477345115 | 4345 | 4345 | 4345 | 4345 | 73 |
| 315 | 20231213 | 134600 | 1477027930 | 4355 | 4355 | 4355 | 4355 | 1 |
| 316 | 20231213 | 134500 | 1477023575 | 4345 | 4355 | 4355 | 4345 | 170 |
| 317 | 20231213 | 134400 | 1476284225 | 4355 | 4355 | 4355 | 4355 | 1 |
| 318 | 20231213 | 134300 | 1476279870 | 4345 | 4345 | 4345 | 4345 | 368 |
| 319 | 20231213 | 134200 | 1474680910 | 4340 | 4340 | 4340 | 4340 | 0 |
| 320 | 20231213 | 134100 | 1474680910 | 4340 | 4340 | 4340 | 4340 | 25 |
| 321 | 20231213 | 134000 | 1474572410 | 4340 | 4340 | 4340 | 4340 | 0 |
| 322 | 20231213 | 133900 | 1474572410 | 4340 | 4345 | 4345 | 4340 | 86 |
| 323 | 20231213 | 133800 | 1474199130 | 4360 | 4360 | 4360 | 4360 | 0 |
| 324 | 20231213 | 133700 | 1474199130 | 4360 | 4360 | 4360 | 4360 | 0 |
| 325 | 20231213 | 133600 | 1474199130 | 4360 | 4360 | 4360 | 4360 | 0 |
| 326 | 20231213 | 133500 | 1474199130 | 4360 | 4360 | 4360 | 4360 | 0 |
| 327 | 20231213 | 133400 | 1474199130 | 4360 | 4340 | 4360 | 4340 | 1073 |
| 328 | 20231213 | 133300 | 1469542290 | 4360 | 4360 | 4360 | 4340 | 1002 |
| 329 | 20231213 | 133200 | 1465193570 | 4340 | 4340 | 4340 | 4340 | 100 |
| 330 | 20231213 | 133100 | 1464759570 | 4340 | 4340 | 4340 | 4340 | 400 |
| 331 | 20231213 | 133000 | 1463023570 | 4340 | 4340 | 4340 | 4340 | 146 |
| 332 | 20231213 | 132900 | 1462389930 | 4360 | 4360 | 4360 | 4360 | 0 |
| 333 | 20231213 | 132800 | 1462389930 | 4360 | 4360 | 4360 | 4360 | 23 |
| 334 | 20231213 | 132700 | 1462289650 | 4360 | 4360 | 4360 | 4360 | 0 |
| 335 | 20231213 | 132600 | 1462289650 | 4360 | 4355 | 4360 | 4340 | 1529 |
| 336 | 20231213 | 132500 | 1455638305 | 4360 | 4360 | 4360 | 4360 | 0 |
| 337 | 20231213 | 132400 | 1455638305 | 4360 | 4360 | 4360 | 4360 | 2 |
| 338 | 20231213 | 132300 | 1455629585 | 4360 | 4360 | 4360 | 4360 | 198 |
| 339 | 20231213 | 132200 | 1454766305 | 4360 | 4360 | 4360 | 4360 | 0 |
| 340 | 20231213 | 132100 | 1454766305 | 4360 | 4360 | 4360 | 4360 | 1 |
| 341 | 20231213 | 132000 | 1454761945 | 4360 | 4360 | 4360 | 4360 | 1 |
| 342 | 20231213 | 131900 | 1454757585 | 4360 | 4365 | 4365 | 4360 | 351 |
| 343 | 20231213 | 131800 | 1453225970 | 4365 | 4365 | 4365 | 4360 | 255 |
| 344 | 20231213 | 131700 | 1452114155 | 4360 | 4360 | 4360 | 4360 | 406 |
| 345 | 20231213 | 131600 | 1450343995 | 4360 | 4360 | 4360 | 4360 | 0 |
| 346 | 20231213 | 131500 | 1450343995 | 4360 | 4360 | 4360 | 4360 | 0 |
| 347 | 20231213 | 131400 | 1450343995 | 4360 | 4360 | 4360 | 4360 | 100 |
| 348 | 20231213 | 131300 | 1449907995 | 4360 | 4360 | 4360 | 4360 | 0 |
| 349 | 20231213 | 131200 | 1449907995 | 4360 | 4360 | 4360 | 4360 | 0 |
| 350 | 20231213 | 131100 | 1449907995 | 4360 | 4360 | 4360 | 4360 | 0 |
| 351 | 20231213 | 131000 | 1449907995 | 4360 | 4355 | 4360 | 4355 | 25 |
| 352 | 20231213 | 130900 | 1449799110 | 4355 | 4355 | 4355 | 4355 | 880 |
| 353 | 20231213 | 130800 | 1445966710 | 4350 | 4350 | 4350 | 4350 | 0 |
| 354 | 20231213 | 130700 | 1445966710 | 4350 | 4350 | 4350 | 4350 | 91 |
| 355 | 20231213 | 130600 | 1445570860 | 4350 | 4345 | 4350 | 4345 | 110 |
| 356 | 20231213 | 130500 | 1445092880 | 4350 | 4350 | 4350 | 4340 | 965 |
| 357 | 20231213 | 130400 | 1440902130 | 4345 | 4335 | 4345 | 4325 | 5001 |
| 358 | 20231213 | 130300 | 1419257135 | 4330 | 4340 | 4370 | 4330 | 10683 |
| 359 | 20231213 | 130200 | 1372973940 | 4340 | 4375 | 4375 | 4340 | 2023 |
| 360 | 20231213 | 130100 | 1364188805 | 4375 | 4360 | 4375 | 4350 | 5965 |
| 361 | 20231213 | 130000 | 1338225355 | 4360 | 4360 | 4360 | 4360 | 2000 |
| 362 | 20231213 | 125900 | 1329505355 | 4380 | 4380 | 4380 | 4380 | 230 |
| 363 | 20231213 | 125800 | 1328497955 | 4380 | 4380 | 4380 | 4360 | 18455 |
| 364 | 20231213 | 125700 | 1248000470 | 4380 | 4380 | 4380 | 4380 | 301 |
| 365 | 20231213 | 125600 | 1246682090 | 4385 | 4380 | 4385 | 4380 | 51 |
| 366 | 20231213 | 125500 | 1246458705 | 4380 | 4375 | 4380 | 4375 | 502 |
| 367 | 20231213 | 125400 | 1244260145 | 4375 | 4365 | 4375 | 4365 | 2747 |
| 368 | 20231213 | 125300 | 1232247620 | 4365 | 4365 | 4365 | 4360 | 84 |
| 369 | 20231213 | 125200 | 1231881325 | 4365 | 4365 | 4365 | 4365 | 1094 |
| 370 | 20231213 | 125100 | 1227106015 | 4370 | 4370 | 4370 | 4370 | 0 |
| 371 | 20231213 | 125000 | 1227106015 | 4370 | 4365 | 4370 | 4365 | 1170 |
| 372 | 20231213 | 124900 | 1221993360 | 4365 | 4365 | 4365 | 4365 | 0 |
| 373 | 20231213 | 124800 | 1221993360 | 4365 | 4365 | 4365 | 4365 | 5 |
| 374 | 20231213 | 124700 | 1221971535 | 4365 | 4365 | 4365 | 4365 | 221 |
| 375 | 20231213 | 124600 | 1221006870 | 4365 | 4365 | 4365 | 4365 | 50 |
| 376 | 20231213 | 124500 | 1220788620 | 4365 | 4365 | 4365 | 4365 | 0 |
| 377 | 20231213 | 124400 | 1220788620 | 4365 | 4365 | 4365 | 4365 | 0 |
| 378 | 20231213 | 124300 | 1220788620 | 4365 | 4365 | 4365 | 4365 | 0 |
| 379 | 20231213 | 124200 | 1220788620 | 4365 | 4365 | 4365 | 4365 | 73 |
| 380 | 20231213 | 124100 | 1220469975 | 4370 | 4370 | 4370 | 4370 | 0 |
| 381 | 20231213 | 124000 | 1220469975 | 4370 | 4375 | 4375 | 4370 | 1896 |
| 382 | 20231213 | 123900 | 1212181790 | 4370 | 4370 | 4370 | 4370 | 475 |
| 383 | 20231213 | 123800 | 1210106040 | 4365 | 4370 | 4370 | 4365 | 380 |
| 384 | 20231213 | 123700 | 1208445590 | 4370 | 4370 | 4370 | 4370 | 150 |
| 385 | 20231213 | 123600 | 1207790090 | 4365 | 4365 | 4365 | 4365 | 401 |
| 386 | 20231213 | 123500 | 1206039725 | 4365 | 4370 | 4370 | 4365 | 222 |
| 387 | 20231213 | 123400 | 1205070085 | 4370 | 4370 | 4370 | 4370 | 800 |
| 388 | 20231213 | 123300 | 1201574085 | 4370 | 4370 | 4370 | 4370 | 0 |
| 389 | 20231213 | 123200 | 1201574085 | 4370 | 4370 | 4370 | 4370 | 0 |
| 390 | 20231213 | 123100 | 1201574085 | 4370 | 4365 | 4370 | 4360 | 465 |
| 391 | 20231213 | 123000 | 1199544240 | 4370 | 4370 | 4370 | 4370 | 0 |
| 392 | 20231213 | 122900 | 1199544240 | 4370 | 4365 | 4370 | 4365 | 6 |
| 393 | 20231213 | 122800 | 1199518045 | 4365 | 4365 | 4365 | 4365 | 294 |
| 394 | 20231213 | 122700 | 1198234735 | 4365 | 4365 | 4365 | 4365 | 71 |
| 395 | 20231213 | 122600 | 1197924820 | 4365 | 4365 | 4365 | 4365 | 377 |
| 396 | 20231213 | 122500 | 1196279215 | 4365 | 4370 | 4370 | 4365 | 366 |
| 397 | 20231213 | 122400 | 1194681125 | 4375 | 4375 | 4375 | 4375 | 62 |
| 398 | 20231213 | 122300 | 1194409875 | 4375 | 4370 | 4375 | 4370 | 714 |
| 399 | 20231213 | 122200 | 1191287420 | 4370 | 4370 | 4370 | 4370 | 7 |
| 400 | 20231213 | 122100 | 1191256830 | 4365 | 4365 | 4370 | 4365 | 42 |
| 401 | 20231213 | 122000 | 1191073495 | 4360 | 4360 | 4360 | 4360 | 1 |
| 402 | 20231213 | 121900 | 1191069135 | 4350 | 4360 | 4370 | 4350 | 14 |
| 403 | 20231213 | 121800 | 1191008175 | 4350 | 4350 | 4350 | 4345 | 900 |
| 404 | 20231213 | 121700 | 1187094635 | 4350 | 4350 | 4350 | 4350 | 113 |
| 405 | 20231213 | 121600 | 1186603085 | 4350 | 4350 | 4350 | 4350 | 0 |
| 406 | 20231213 | 121500 | 1186603085 | 4350 | 4350 | 4350 | 4350 | 1043 |
| 407 | 20231213 | 121400 | 1182066035 | 4360 | 4365 | 4365 | 4360 | 4 |
| 408 | 20231213 | 121300 | 1182048585 | 4365 | 4365 | 4365 | 4365 | 1 |
| 409 | 20231213 | 121200 | 1182044220 | 4350 | 4360 | 4360 | 4350 | 1014 |
| 410 | 20231213 | 121100 | 1177629560 | 4365 | 4365 | 4365 | 4365 | 13 |
| 411 | 20231213 | 121000 | 1177572815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 412 | 20231213 | 120900 | 1177572815 | 4370 | 4375 | 4375 | 4370 | 14 |
| 413 | 20231213 | 120800 | 1177511625 | 4375 | 4365 | 4375 | 4365 | 89 |
| 414 | 20231213 | 120700 | 1177122820 | 4355 | 4355 | 4355 | 4355 | 1 |
| 415 | 20231213 | 120600 | 1177118465 | 4355 | 4355 | 4355 | 4355 | 0 |
| 416 | 20231213 | 120500 | 1177118465 | 4355 | 4355 | 4355 | 4355 | 0 |
| 417 | 20231213 | 120400 | 1177118465 | 4355 | 4375 | 4385 | 4355 | 207 |
| 418 | 20231213 | 120300 | 1176215915 | 4360 | 4375 | 4375 | 4360 | 2190 |
| 419 | 20231213 | 120200 | 1166658430 | 4380 | 4380 | 4380 | 4380 | 634 |
| 420 | 20231213 | 120100 | 1163881510 | 4385 | 4385 | 4385 | 4385 | 94 |
| 421 | 20231213 | 120000 | 1163469320 | 4385 | 4390 | 4390 | 4385 | 183 |
| 422 | 20231213 | 115900 | 1162666315 | 4395 | 4385 | 4395 | 4385 | 8 |
| 423 | 20231213 | 115800 | 1162631225 | 4385 | 4385 | 4385 | 4385 | 10 |
| 424 | 20231213 | 115700 | 1162587375 | 4385 | 4385 | 4385 | 4385 | 3080 |
| 425 | 20231213 | 115600 | 1149081575 | 4390 | 4390 | 4390 | 4390 | 1321 |
| 426 | 20231213 | 115500 | 1143282385 | 4395 | 4395 | 4395 | 4395 | 968 |
| 427 | 20231213 | 115400 | 1139028025 | 4395 | 4395 | 4395 | 4395 | 41 |
| 428 | 20231213 | 115300 | 1138847830 | 4390 | 4390 | 4390 | 4390 | 1028 |
| 429 | 20231213 | 115200 | 1134334910 | 4395 | 4395 | 4395 | 4395 | 90 |
| 430 | 20231213 | 115100 | 1133939360 | 4395 | 4390 | 4395 | 4390 | 635 |
| 431 | 20231213 | 115000 | 1131148700 | 4390 | 4395 | 4395 | 4390 | 903 |
| 432 | 20231213 | 114900 | 1127182515 | 4385 | 4385 | 4390 | 4385 | 6222 |
| 433 | 20231213 | 114800 | 1099890245 | 4385 | 4385 | 4385 | 4370 | 11222 |
| 434 | 20231213 | 114700 | 1050726650 | 4385 | 4380 | 4385 | 4380 | 2309 |
| 435 | 20231213 | 114600 | 1040611845 | 4375 | 4375 | 4380 | 4375 | 1445 |
| 436 | 20231213 | 114500 | 1034289915 | 4375 | 4370 | 4375 | 4370 | 2713 |
| 437 | 20231213 | 114400 | 1022434100 | 4370 | 4375 | 4375 | 4370 | 779 |
| 438 | 20231213 | 114300 | 1019029295 | 4375 | 4365 | 4375 | 4365 | 1947 |
| 439 | 20231213 | 114200 | 1010521250 | 4365 | 4370 | 4370 | 4365 | 1240 |
| 440 | 20231213 | 114100 | 1005108080 | 4370 | 4360 | 4370 | 4360 | 1001 |
| 441 | 20231213 | 114000 | 1000738715 | 4365 | 4350 | 4365 | 4350 | 2 |
| 442 | 20231213 | 113900 | 1000730000 | 4350 | 4355 | 4355 | 4350 | 150 |
| 443 | 20231213 | 113800 | 1000077250 | 4350 | 4365 | 4365 | 4350 | 604 |
| 444 | 20231213 | 113700 | 997448290 | 4370 | 4355 | 4370 | 4355 | 4280 |
| 445 | 20231213 | 113600 | 978764625 | 4355 | 4355 | 4355 | 4355 | 44 |
| 446 | 20231213 | 113500 | 978573005 | 4355 | 4355 | 4355 | 4355 | 250 |
| 447 | 20231213 | 113400 | 977484255 | 4355 | 4350 | 4355 | 4350 | 411 |
| 448 | 20231213 | 113300 | 975694500 | 4350 | 4345 | 4350 | 4345 | 1283 |
| 449 | 20231213 | 113200 | 970113820 | 4350 | 4350 | 4350 | 4350 | 0 |
| 450 | 20231213 | 113100 | 970113820 | 4350 | 4350 | 4350 | 4350 | 314 |
| 451 | 20231213 | 113000 | 968747920 | 4350 | 4340 | 4350 | 4340 | 6741 |
| 452 | 20231213 | 112900 | 939471500 | 4340 | 4335 | 4340 | 4335 | 76 |
| 453 | 20231213 | 112800 | 939142025 | 4340 | 4340 | 4340 | 4340 | 146 |
| 454 | 20231213 | 112700 | 938508385 | 4340 | 4340 | 4340 | 4340 | 147 |
| 455 | 20231213 | 112600 | 937870405 | 4340 | 4340 | 4345 | 4340 | 537 |
| 456 | 20231213 | 112500 | 935538180 | 4340 | 4340 | 4340 | 4340 | 233 |
| 457 | 20231213 | 112400 | 934526960 | 4340 | 4340 | 4340 | 4340 | 1 |
| 458 | 20231213 | 112300 | 934522620 | 4340 | 4340 | 4340 | 4340 | 366 |
| 459 | 20231213 | 112200 | 932934180 | 4340 | 4335 | 4340 | 4335 | 372 |
| 460 | 20231213 | 112100 | 931320720 | 4330 | 4325 | 4330 | 4325 | 2976 |
| 461 | 20231213 | 112000 | 918436135 | 4325 | 4325 | 4325 | 4325 | 0 |
| 462 | 20231213 | 111900 | 918436135 | 4325 | 4325 | 4325 | 4325 | 300 |
| 463 | 20231213 | 111800 | 917138635 | 4320 | 4320 | 4320 | 4320 | 109 |
| 464 | 20231213 | 111700 | 916667755 | 4320 | 4320 | 4320 | 4320 | 1847 |
| 465 | 20231213 | 111600 | 908688715 | 4305 | 4320 | 4320 | 4305 | 583 |
| 466 | 20231213 | 111500 | 906173660 | 4320 | 4320 | 4320 | 4320 | 73 |
| 467 | 20231213 | 111400 | 905858300 | 4320 | 4320 | 4320 | 4320 | 5000 |
| 468 | 20231213 | 111300 | 884258300 | 4320 | 4320 | 4320 | 4320 | 1007 |
| 469 | 20231213 | 111200 | 879908060 | 4305 | 4315 | 4315 | 4305 | 2000 |
| 470 | 20231213 | 111100 | 871290695 | 4315 | 4315 | 4315 | 4315 | 73 |
| 471 | 20231213 | 111000 | 870975700 | 4320 | 4320 | 4320 | 4320 | 201 |
| 472 | 20231213 | 110900 | 870107380 | 4320 | 4320 | 4320 | 4320 | 3 |
| 473 | 20231213 | 110800 | 870094420 | 4320 | 4320 | 4320 | 4320 | 3 |
| 474 | 20231213 | 110700 | 870081460 | 4320 | 4320 | 4320 | 4320 | 15 |
| 475 | 20231213 | 110600 | 870016660 | 4320 | 4320 | 4320 | 4320 | 0 |
| 476 | 20231213 | 110500 | 870016660 | 4320 | 4315 | 4320 | 4315 | 74 |
| 477 | 20231213 | 110400 | 869697345 | 4320 | 4320 | 4320 | 4320 | 0 |
| 478 | 20231213 | 110300 | 869697345 | 4320 | 4320 | 4320 | 4320 | 10 |
| 479 | 20231213 | 110200 | 869654145 | 4320 | 4320 | 4320 | 4320 | 10 |
| 480 | 20231213 | 110100 | 869610945 | 4320 | 4320 | 4320 | 4320 | 0 |
| 481 | 20231213 | 110000 | 869610945 | 4320 | 4320 | 4320 | 4320 | 0 |
| 482 | 20231213 | 105900 | 869610945 | 4320 | 4320 | 4320 | 4320 | 20 |
| 483 | 20231213 | 105800 | 869524545 | 4330 | 4320 | 4330 | 4320 | 2000 |
| 484 | 20231213 | 105700 | 860874720 | 4315 | 4320 | 4320 | 4315 | 2909 |
| 485 | 20231213 | 105600 | 848318750 | 4320 | 4320 | 4320 | 4320 | 54 |
| 486 | 20231213 | 105500 | 848085470 | 4320 | 4320 | 4320 | 4320 | 500 |
| 487 | 20231213 | 105400 | 845925470 | 4325 | 4320 | 4325 | 4320 | 510 |
| 488 | 20231213 | 105300 | 843722220 | 4320 | 4320 | 4320 | 4320 | 0 |
| 489 | 20231213 | 105200 | 843722220 | 4320 | 4320 | 4320 | 4320 | 544 |
| 490 | 20231213 | 105100 | 841372140 | 4310 | 4310 | 4310 | 4310 | 4 |
| 491 | 20231213 | 105000 | 841354900 | 4310 | 4310 | 4310 | 4310 | 160 |
| 492 | 20231213 | 104900 | 840665300 | 4300 | 4300 | 4300 | 4300 | 23 |
| 493 | 20231213 | 104800 | 840566400 | 4290 | 4300 | 4300 | 4290 | 308 |
| 494 | 20231213 | 104700 | 839242760 | 4285 | 4285 | 4285 | 4285 | 230 |
| 495 | 20231213 | 104600 | 838257210 | 4285 | 4285 | 4285 | 4285 | 0 |
| 496 | 20231213 | 104500 | 838257210 | 4285 | 4285 | 4285 | 4285 | 1802 |
| 497 | 20231213 | 104400 | 830535640 | 4280 | 4285 | 4285 | 4280 | 2417 |
| 498 | 20231213 | 104300 | 820179530 | 4290 | 4290 | 4290 | 4290 | 0 |
| 499 | 20231213 | 104200 | 820179530 | 4290 | 4290 | 4290 | 4290 | 4 |
| 500 | 20231213 | 104100 | 820162370 | 4280 | 4290 | 4290 | 4280 | 8017 |
| 501 | 20231213 | 104000 | 785832410 | 4285 | 4285 | 4285 | 4285 | 88 |
| 502 | 20231213 | 103900 | 785455330 | 4300 | 4300 | 4300 | 4300 | 0 |
| 503 | 20231213 | 103800 | 785455330 | 4300 | 4280 | 4300 | 4280 | 2994 |
| 504 | 20231213 | 103700 | 772639250 | 4280 | 4300 | 4300 | 4280 | 50 |
| 505 | 20231213 | 103600 | 772424850 | 4300 | 4290 | 4300 | 4280 | 13458 |
| 506 | 20231213 | 103500 | 714769790 | 4290 | 4290 | 4290 | 4290 | 0 |
| 507 | 20231213 | 103400 | 714769790 | 4290 | 4290 | 4290 | 4290 | 3166 |
| 508 | 20231213 | 103300 | 701187650 | 4300 | 4300 | 4300 | 4300 | 1 |
| 509 | 20231213 | 103200 | 701183350 | 4300 | 4295 | 4300 | 4285 | 2245 |
| 510 | 20231213 | 103100 | 691551910 | 4295 | 4295 | 4295 | 4295 | 73 |
| 511 | 20231213 | 103000 | 691238375 | 4295 | 4295 | 4295 | 4295 | 228 |
| 512 | 20231213 | 102900 | 690259115 | 4295 | 4300 | 4300 | 4295 | 1600 |
| 513 | 20231213 | 102800 | 683379120 | 4300 | 4290 | 4300 | 4290 | 781 |
| 514 | 20231213 | 102700 | 680023505 | 4290 | 4295 | 4295 | 4290 | 5195 |
| 515 | 20231213 | 102600 | 657729420 | 4290 | 4290 | 4290 | 4285 | 1516 |
| 516 | 20231213 | 102500 | 651228105 | 4290 | 4300 | 4300 | 4285 | 1184 |
| 517 | 20231213 | 102400 | 646154160 | 4305 | 4300 | 4305 | 4285 | 8726 |
| 518 | 20231213 | 102300 | 608710985 | 4305 | 4305 | 4305 | 4305 | 6 |
| 519 | 20231213 | 102200 | 608685155 | 4300 | 4300 | 4300 | 4300 | 3254 |
| 520 | 20231213 | 102100 | 594692955 | 4300 | 4300 | 4300 | 4300 | 4729 |
| 521 | 20231213 | 102000 | 574358255 | 4300 | 4305 | 4305 | 4300 | 2464 |
| 522 | 20231213 | 101900 | 563754165 | 4310 | 4310 | 4310 | 4305 | 1493 |
| 523 | 20231213 | 101800 | 557326740 | 4305 | 4310 | 4310 | 4305 | 1053 |
| 524 | 20231213 | 101700 | 552792780 | 4310 | 4310 | 4310 | 4310 | 0 |
| 525 | 20231213 | 101600 | 552792780 | 4310 | 4305 | 4310 | 4300 | 3506 |
| 526 | 20231213 | 101500 | 537698745 | 4305 | 4310 | 4310 | 4305 | 939 |
| 527 | 20231213 | 101400 | 533655365 | 4310 | 4310 | 4310 | 4310 | 74 |
| 528 | 20231213 | 101300 | 533336425 | 4310 | 4310 | 4310 | 4310 | 451 |
| 529 | 20231213 | 101200 | 531392615 | 4305 | 4305 | 4305 | 4300 | 4968 |
| 530 | 20231213 | 101100 | 510005740 | 4310 | 4305 | 4315 | 4305 | 182 |
| 531 | 20231213 | 101000 | 509221435 | 4315 | 4315 | 4315 | 4315 | 15 |
| 532 | 20231213 | 100900 | 509156710 | 4315 | 4305 | 4315 | 4305 | 1055 |
| 533 | 20231213 | 100800 | 504614455 | 4305 | 4305 | 4305 | 4305 | 124 |
| 534 | 20231213 | 100700 | 504080635 | 4305 | 4305 | 4305 | 4305 | 200 |
| 535 | 20231213 | 100600 | 503219635 | 4305 | 4310 | 4310 | 4305 | 93 |
| 536 | 20231213 | 100500 | 502819170 | 4305 | 4305 | 4305 | 4305 | 1987 |
| 537 | 20231213 | 100400 | 494265135 | 4305 | 4305 | 4305 | 4305 | 100 |
| 538 | 20231213 | 100300 | 493834635 | 4305 | 4305 | 4305 | 4305 | 1787 |
| 539 | 20231213 | 100200 | 486141600 | 4305 | 4305 | 4305 | 4305 | 213 |
| 540 | 20231213 | 100100 | 485224635 | 4305 | 4310 | 4310 | 4300 | 14177 |
| 541 | 20231213 | 100000 | 424215260 | 4305 | 4310 | 4315 | 4305 | 3675 |
| 542 | 20231213 | 095900 | 408392475 | 4310 | 4310 | 4310 | 4305 | 355 |
| 543 | 20231213 | 095800 | 406863290 | 4310 | 4315 | 4315 | 4310 | 3591 |
| 544 | 20231213 | 095700 | 391385980 | 4310 | 4315 | 4315 | 4310 | 17 |
| 545 | 20231213 | 095600 | 391312675 | 4310 | 4310 | 4310 | 4310 | 0 |
| 546 | 20231213 | 095500 | 391312675 | 4310 | 4315 | 4315 | 4310 | 300 |
| 547 | 20231213 | 095400 | 390019160 | 4310 | 4315 | 4315 | 4310 | 1477 |
| 548 | 20231213 | 095300 | 383648945 | 4315 | 4315 | 4315 | 4310 | 1741 |
| 549 | 20231213 | 095200 | 376137780 | 4315 | 4320 | 4320 | 4310 | 2695 |
| 550 | 20231213 | 095100 | 364509300 | 4320 | 4320 | 4320 | 4320 | 464 |
| 551 | 20231213 | 095000 | 362504820 | 4315 | 4320 | 4320 | 4315 | 1604 |
| 552 | 20231213 | 094900 | 355577685 | 4320 | 4325 | 4325 | 4320 | 1116 |
| 553 | 20231213 | 094800 | 350751985 | 4320 | 4320 | 4320 | 4320 | 0 |
| 554 | 20231213 | 094700 | 350751985 | 4320 | 4320 | 4320 | 4320 | 0 |
| 555 | 20231213 | 094600 | 350751985 | 4320 | 4320 | 4320 | 4320 | 691 |
| 556 | 20231213 | 094500 | 347766865 | 4320 | 4320 | 4320 | 4320 | 77 |
| 557 | 20231213 | 094400 | 347434225 | 4315 | 4320 | 4330 | 4315 | 1389 |
| 558 | 20231213 | 094300 | 341432950 | 4320 | 4325 | 4325 | 4320 | 2450 |
| 559 | 20231213 | 094200 | 330848795 | 4325 | 4325 | 4325 | 4320 | 232 |
| 560 | 20231213 | 094100 | 329846495 | 4320 | 4320 | 4320 | 4320 | 0 |
| 561 | 20231213 | 094000 | 329846495 | 4320 | 4320 | 4320 | 4320 | 368 |
| 562 | 20231213 | 093900 | 328256735 | 4320 | 4320 | 4320 | 4315 | 421 |
| 563 | 20231213 | 093800 | 326438805 | 4320 | 4320 | 4320 | 4320 | 137 |
| 564 | 20231213 | 093700 | 325846965 | 4320 | 4320 | 4320 | 4320 | 241 |
| 565 | 20231213 | 093600 | 324805845 | 4315 | 4315 | 4315 | 4315 | 130 |
| 566 | 20231213 | 093500 | 324244895 | 4315 | 4320 | 4320 | 4315 | 1598 |
| 567 | 20231213 | 093400 | 317342175 | 4315 | 4315 | 4315 | 4315 | 1 |
| 568 | 20231213 | 093300 | 317337860 | 4315 | 4325 | 4325 | 4315 | 1115 |
| 569 | 20231213 | 093200 | 312525355 | 4320 | 4325 | 4325 | 4320 | 56 |
| 570 | 20231213 | 093100 | 312283430 | 4320 | 4315 | 4320 | 4310 | 388 |
| 571 | 20231213 | 093000 | 310607995 | 4310 | 4310 | 4310 | 4310 | 600 |
| 572 | 20231213 | 092900 | 308021995 | 4310 | 4310 | 4310 | 4310 | 247 |
| 573 | 20231213 | 092800 | 306957425 | 4305 | 4305 | 4310 | 4305 | 58 |
| 574 | 20231213 | 092700 | 306707720 | 4305 | 4305 | 4305 | 4305 | 112 |
| 575 | 20231213 | 092600 | 306225560 | 4315 | 4320 | 4320 | 4305 | 21000 |
| 576 | 20231213 | 092500 | 215702685 | 4320 | 4325 | 4325 | 4320 | 789 |
| 577 | 20231213 | 092400 | 212294170 | 4320 | 4320 | 4325 | 4320 | 968 |
| 578 | 20231213 | 092300 | 208112405 | 4320 | 4330 | 4330 | 4320 | 1968 |
| 579 | 20231213 | 092200 | 199609615 | 4330 | 4330 | 4330 | 4330 | 78 |
| 580 | 20231213 | 092100 | 199271875 | 4330 | 4325 | 4330 | 4325 | 592 |
| 581 | 20231213 | 092000 | 196711380 | 4320 | 4330 | 4330 | 4320 | 430 |
| 582 | 20231213 | 091900 | 194851630 | 4325 | 4325 | 4325 | 4325 | 100 |
| 583 | 20231213 | 091800 | 194419130 | 4325 | 4325 | 4325 | 4325 | 730 |
| 584 | 20231213 | 091700 | 191261880 | 4325 | 4320 | 4325 | 4320 | 2 |
| 585 | 20231213 | 091600 | 191253235 | 4320 | 4340 | 4340 | 4320 | 2000 |
| 586 | 20231213 | 091500 | 182609025 | 4345 | 4345 | 4345 | 4345 | 6 |
| 587 | 20231213 | 091400 | 182582955 | 4345 | 4345 | 4345 | 4345 | 200 |
| 588 | 20231213 | 091300 | 181713955 | 4320 | 4350 | 4350 | 4320 | 405 |
| 589 | 20231213 | 091200 | 179964205 | 4320 | 4355 | 4355 | 4320 | 4568 |
| 590 | 20231213 | 091100 | 160211455 | 4350 | 4350 | 4355 | 4350 | 260 |
| 591 | 20231213 | 091000 | 159080290 | 4350 | 4345 | 4350 | 4330 | 2681 |
| 592 | 20231213 | 090900 | 147468155 | 4345 | 4350 | 4350 | 4325 | 16447 |
| 593 | 20231213 | 090800 | 76252665 | 4350 | 4350 | 4350 | 4350 | 154 |
| 594 | 20231213 | 090700 | 75582765 | 4350 | 4350 | 4350 | 4330 | 652 |
| 595 | 20231213 | 090600 | 72759525 | 4350 | 4355 | 4355 | 4330 | 3185 |
| 596 | 20231213 | 090500 | 58956925 | 4355 | 4325 | 4355 | 4325 | 1059 |
| 597 | 20231213 | 090400 | 54345760 | 4355 | 4330 | 4355 | 4330 | 4076 |
| 598 | 20231213 | 090300 | 36696630 | 4355 | 4330 | 4355 | 4325 | 308 |
| 599 | 20231213 | 090200 | 35364300 | 4360 | 4355 | 4360 | 4325 | 1037 |
| 600 | 20231213 | 090100 | 30857195 | 4325 | 4330 | 4360 | 4325 | 633 |
| 601 | 20231213 | 090000 | 28105165 | 4330 | 4320 | 4330 | 4320 | 6448 |