30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 10158 |
| 3 | 20231214 | 191300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 4 | 20231214 | 191200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 5 | 20231214 | 191100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 6 | 20231214 | 191000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 7 | 20231214 | 190900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 8 | 20231214 | 190800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 9 | 20231214 | 190700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 10 | 20231214 | 190600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 11 | 20231214 | 190500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 12 | 20231214 | 190400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 13 | 20231214 | 190300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 14 | 20231214 | 190200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 15 | 20231214 | 190100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 16 | 20231214 | 190000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 17 | 20231214 | 185900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 18 | 20231214 | 185800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 19 | 20231214 | 185700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 20 | 20231214 | 185600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 21 | 20231214 | 185500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 22 | 20231214 | 185400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 23 | 20231214 | 185300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 24 | 20231214 | 185200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 25 | 20231214 | 185100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 26 | 20231214 | 185000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 27 | 20231214 | 184900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 28 | 20231214 | 184800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 29 | 20231214 | 184700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 30 | 20231214 | 184600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 31 | 20231214 | 184500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 32 | 20231214 | 184400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 10158 |
| 33 | 20231214 | 184300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 34 | 20231214 | 184200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 35 | 20231214 | 184100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 36 | 20231214 | 184000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 37 | 20231214 | 183900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 38 | 20231214 | 183800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 39 | 20231214 | 183700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 40 | 20231214 | 183600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 41 | 20231214 | 183500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 42 | 20231214 | 183400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 43 | 20231214 | 183300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 44 | 20231214 | 183200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 45 | 20231214 | 183100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 46 | 20231214 | 183000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 47 | 20231214 | 182900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 48 | 20231214 | 182800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 49 | 20231214 | 182700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 50 | 20231214 | 182600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 51 | 20231214 | 182500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 52 | 20231214 | 182400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 53 | 20231214 | 182300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 54 | 20231214 | 182200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 55 | 20231214 | 182100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 56 | 20231214 | 182000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 57 | 20231214 | 181900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 58 | 20231214 | 181800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 59 | 20231214 | 181700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 60 | 20231214 | 181600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 61 | 20231214 | 181500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 62 | 20231214 | 181400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 10158 |
| 63 | 20231214 | 181300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 64 | 20231214 | 181200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 65 | 20231214 | 181100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 66 | 20231214 | 181000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 67 | 20231214 | 180900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 68 | 20231214 | 180800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 69 | 20231214 | 180700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 70 | 20231214 | 180600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 71 | 20231214 | 180500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 72 | 20231214 | 180400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 73 | 20231214 | 180300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 74 | 20231214 | 180200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 75 | 20231214 | 180100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 76 | 20231214 | 180000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 77 | 20231214 | 175900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 78 | 20231214 | 175800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 79 | 20231214 | 175700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 80 | 20231214 | 175600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 81 | 20231214 | 175500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 82 | 20231214 | 175400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 83 | 20231214 | 175300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 84 | 20231214 | 175200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 85 | 20231214 | 175100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 86 | 20231214 | 175000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 87 | 20231214 | 174900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 88 | 20231214 | 174800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 89 | 20231214 | 174700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 90 | 20231214 | 174600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 91 | 20231214 | 174500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 92 | 20231214 | 174400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 10158 |
| 93 | 20231214 | 174300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 94 | 20231214 | 174200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 95 | 20231214 | 174100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 96 | 20231214 | 174000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 97 | 20231214 | 173900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 98 | 20231214 | 173800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 99 | 20231214 | 173700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 100 | 20231214 | 173600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 101 | 20231214 | 173500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 102 | 20231214 | 173400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 103 | 20231214 | 173300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 104 | 20231214 | 173200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 105 | 20231214 | 173100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 106 | 20231214 | 173000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 107 | 20231214 | 172900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 108 | 20231214 | 172800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 109 | 20231214 | 172700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 110 | 20231214 | 172600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 111 | 20231214 | 172500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 112 | 20231214 | 172400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 113 | 20231214 | 172300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 114 | 20231214 | 172200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 115 | 20231214 | 172100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 116 | 20231214 | 172000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 117 | 20231214 | 171900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 118 | 20231214 | 171800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 119 | 20231214 | 171700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 120 | 20231214 | 171600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 121 | 20231214 | 171500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 122 | 20231214 | 171400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 10158 |
| 123 | 20231214 | 171300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 124 | 20231214 | 171200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 125 | 20231214 | 171100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 126 | 20231214 | 171000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 127 | 20231214 | 170900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 128 | 20231214 | 170800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 129 | 20231214 | 170700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 130 | 20231214 | 170600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 131 | 20231214 | 170500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 132 | 20231214 | 170400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 133 | 20231214 | 170300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 134 | 20231214 | 170200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 135 | 20231214 | 170100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 136 | 20231214 | 170000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 137 | 20231214 | 165900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 138 | 20231214 | 165800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 139 | 20231214 | 165700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 140 | 20231214 | 165600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 141 | 20231214 | 165500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 142 | 20231214 | 165400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 143 | 20231214 | 165300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 144 | 20231214 | 165200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 145 | 20231214 | 165100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 146 | 20231214 | 165000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 147 | 20231214 | 164900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 148 | 20231214 | 164800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 149 | 20231214 | 164700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 150 | 20231214 | 164600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 151 | 20231214 | 164500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 152 | 20231214 | 164400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 10158 |
| 153 | 20231214 | 164300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 154 | 20231214 | 164200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 155 | 20231214 | 164100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 156 | 20231214 | 164000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 157 | 20231214 | 163900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 158 | 20231214 | 163800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 159 | 20231214 | 163700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 160 | 20231214 | 163600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 161 | 20231214 | 163500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 162 | 20231214 | 163400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 163 | 20231214 | 163300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 164 | 20231214 | 163200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 165 | 20231214 | 163100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 166 | 20231214 | 163000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 167 | 20231214 | 162900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 168 | 20231214 | 162800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 169 | 20231214 | 162700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 170 | 20231214 | 162600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 171 | 20231214 | 162500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 172 | 20231214 | 162400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 173 | 20231214 | 162300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 174 | 20231214 | 162200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 175 | 20231214 | 162100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 176 | 20231214 | 162000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 177 | 20231214 | 161900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 178 | 20231214 | 161800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 179 | 20231214 | 161700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 180 | 20231214 | 161600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 181 | 20231214 | 161500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 182 | 20231214 | 161400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 10158 |
| 183 | 20231214 | 161300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 184 | 20231214 | 161200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 185 | 20231214 | 161100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 186 | 20231214 | 161000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 187 | 20231214 | 160900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 188 | 20231214 | 160800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 189 | 20231214 | 160700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 190 | 20231214 | 160600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 191 | 20231214 | 160500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 192 | 20231214 | 160400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 193 | 20231214 | 160300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 194 | 20231214 | 160200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 195 | 20231214 | 160100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 196 | 20231214 | 160000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 197 | 20231214 | 155900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 198 | 20231214 | 155800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 199 | 20231214 | 155700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 200 | 20231214 | 155600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 201 | 20231214 | 155500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 202 | 20231214 | 155400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 203 | 20231214 | 155300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 204 | 20231214 | 155200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 205 | 20231214 | 155100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 206 | 20231214 | 155000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 207 | 20231214 | 154900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 208 | 20231214 | 154800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 209 | 20231214 | 154700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 210 | 20231214 | 154600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 211 | 20231214 | 154500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 212 | 20231214 | 154400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 10158 |
| 213 | 20231214 | 154300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 214 | 20231214 | 154200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 215 | 20231214 | 154100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 216 | 20231214 | 154000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 217 | 20231214 | 153900 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 218 | 20231214 | 153800 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 219 | 20231214 | 153700 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 220 | 20231214 | 153600 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 221 | 20231214 | 153500 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 222 | 20231214 | 153400 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 223 | 20231214 | 153300 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 224 | 20231214 | 153200 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 225 | 20231214 | 153100 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 226 | 20231214 | 153000 | 1415593320 | 4800 | 4800 | 4800 | 4800 | 10158 |
| 227 | 20231214 | 152900 | 1366834920 | 4800 | 4800 | 4800 | 4800 | 0 |
| 228 | 20231214 | 152800 | 1366834920 | 4800 | 4800 | 4800 | 4800 | 0 |
| 229 | 20231214 | 152700 | 1366834920 | 4800 | 4800 | 4800 | 4800 | 0 |
| 230 | 20231214 | 152600 | 1366834920 | 4800 | 4800 | 4800 | 4800 | 0 |
| 231 | 20231214 | 152500 | 1366834920 | 4800 | 4800 | 4800 | 4800 | 0 |
| 232 | 20231214 | 152400 | 1366834920 | 4800 | 4800 | 4800 | 4800 | 0 |
| 233 | 20231214 | 152300 | 1366834920 | 4800 | 4800 | 4800 | 4800 | 0 |
| 234 | 20231214 | 152200 | 1366834920 | 4800 | 4800 | 4800 | 4800 | 0 |
| 235 | 20231214 | 152100 | 1366834920 | 4800 | 4800 | 4800 | 4800 | 0 |
| 236 | 20231214 | 152000 | 1366834920 | 4800 | 4800 | 4800 | 4800 | 0 |
| 237 | 20231214 | 151900 | 1366834920 | 4800 | 4810 | 4815 | 4800 | 3998 |
| 238 | 20231214 | 151800 | 1347627085 | 4815 | 4815 | 4815 | 4810 | 1050 |
| 239 | 20231214 | 151700 | 1342576075 | 4820 | 4815 | 4820 | 4810 | 1689 |
| 240 | 20231214 | 151600 | 1334443575 | 4805 | 4800 | 4820 | 4800 | 8375 |
| 241 | 20231214 | 151500 | 1294207625 | 4795 | 4795 | 4795 | 4795 | 2642 |
| 242 | 20231214 | 151400 | 1281539235 | 4795 | 4800 | 4800 | 4795 | 5036 |
| 243 | 20231214 | 151300 | 1257387060 | 4800 | 4795 | 4800 | 4795 | 509 |
| 244 | 20231214 | 151200 | 1254946395 | 4795 | 4805 | 4805 | 4795 | 4850 |
| 245 | 20231214 | 151100 | 1231666930 | 4800 | 4800 | 4800 | 4800 | 250 |
| 246 | 20231214 | 151000 | 1230466930 | 4800 | 4805 | 4805 | 4800 | 1147 |
| 247 | 20231214 | 150900 | 1224958715 | 4800 | 4810 | 4810 | 4800 | 1677 |
| 248 | 20231214 | 150800 | 1216904115 | 4810 | 4810 | 4810 | 4810 | 7 |
| 249 | 20231214 | 150700 | 1216870445 | 4805 | 4805 | 4810 | 4805 | 558 |
| 250 | 20231214 | 150600 | 1214187970 | 4805 | 4815 | 4815 | 4805 | 565 |
| 251 | 20231214 | 150500 | 1211471500 | 4815 | 4810 | 4815 | 4810 | 247 |
| 252 | 20231214 | 150400 | 1210283425 | 4810 | 4805 | 4810 | 4805 | 506 |
| 253 | 20231214 | 150300 | 1207850595 | 4800 | 4815 | 4815 | 4800 | 7110 |
| 254 | 20231214 | 150200 | 1173678200 | 4815 | 4815 | 4815 | 4815 | 92 |
| 255 | 20231214 | 150100 | 1173235220 | 4820 | 4815 | 4820 | 4810 | 896 |
| 256 | 20231214 | 150000 | 1168922040 | 4815 | 4820 | 4820 | 4810 | 4253 |
| 257 | 20231214 | 145900 | 1148445295 | 4820 | 4820 | 4820 | 4820 | 1172 |
| 258 | 20231214 | 145800 | 1142796255 | 4820 | 4820 | 4820 | 4820 | 1 |
| 259 | 20231214 | 145700 | 1142791435 | 4815 | 4820 | 4820 | 4815 | 931 |
| 260 | 20231214 | 145600 | 1138308665 | 4820 | 4820 | 4820 | 4820 | 0 |
| 261 | 20231214 | 145500 | 1138308665 | 4820 | 4820 | 4820 | 4820 | 573 |
| 262 | 20231214 | 145400 | 1135546805 | 4825 | 4820 | 4825 | 4820 | 198 |
| 263 | 20231214 | 145300 | 1134592425 | 4820 | 4825 | 4825 | 4820 | 29 |
| 264 | 20231214 | 145200 | 1134452620 | 4825 | 4825 | 4825 | 4825 | 2 |
| 265 | 20231214 | 145100 | 1134442970 | 4825 | 4815 | 4825 | 4815 | 489 |
| 266 | 20231214 | 145000 | 1132086435 | 4815 | 4820 | 4820 | 4815 | 2100 |
| 267 | 20231214 | 144900 | 1121970860 | 4825 | 4820 | 4825 | 4820 | 2154 |
| 268 | 20231214 | 144800 | 1111583530 | 4820 | 4820 | 4820 | 4815 | 417 |
| 269 | 20231214 | 144700 | 1109574125 | 4820 | 4820 | 4820 | 4820 | 135 |
| 270 | 20231214 | 144600 | 1108923425 | 4815 | 4820 | 4820 | 4815 | 1154 |
| 271 | 20231214 | 144500 | 1103363915 | 4820 | 4820 | 4820 | 4820 | 1776 |
| 272 | 20231214 | 144400 | 1094803595 | 4820 | 4820 | 4820 | 4820 | 359 |
| 273 | 20231214 | 144300 | 1093073215 | 4825 | 4825 | 4825 | 4825 | 214 |
| 274 | 20231214 | 144200 | 1092040665 | 4825 | 4825 | 4825 | 4825 | 14 |
| 275 | 20231214 | 144100 | 1091973115 | 4820 | 4820 | 4820 | 4820 | 1103 |
| 276 | 20231214 | 144000 | 1086656655 | 4820 | 4820 | 4825 | 4820 | 1326 |
| 277 | 20231214 | 143900 | 1080263760 | 4825 | 4815 | 4825 | 4815 | 1198 |
| 278 | 20231214 | 143800 | 1074489675 | 4820 | 4820 | 4820 | 4820 | 33 |
| 279 | 20231214 | 143700 | 1074330615 | 4820 | 4820 | 4820 | 4820 | 169 |
| 280 | 20231214 | 143600 | 1073516035 | 4820 | 4830 | 4830 | 4820 | 9 |
| 281 | 20231214 | 143500 | 1073472625 | 4830 | 4820 | 4830 | 4820 | 238 |
| 282 | 20231214 | 143400 | 1072323425 | 4820 | 4815 | 4820 | 4815 | 942 |
| 283 | 20231214 | 143300 | 1067782990 | 4820 | 4820 | 4820 | 4820 | 68 |
| 284 | 20231214 | 143200 | 1067455230 | 4830 | 4830 | 4830 | 4830 | 0 |
| 285 | 20231214 | 143100 | 1067455230 | 4830 | 4830 | 4830 | 4815 | 1211 |
| 286 | 20231214 | 143000 | 1061620100 | 4825 | 4820 | 4835 | 4820 | 570 |
| 287 | 20231214 | 142900 | 1058869515 | 4820 | 4820 | 4820 | 4815 | 309 |
| 288 | 20231214 | 142800 | 1057381430 | 4820 | 4825 | 4825 | 4820 | 1094 |
| 289 | 20231214 | 142700 | 1052107850 | 4825 | 4820 | 4825 | 4820 | 130 |
| 290 | 20231214 | 142600 | 1051481240 | 4820 | 4820 | 4820 | 4820 | 271 |
| 291 | 20231214 | 142500 | 1050175020 | 4820 | 4820 | 4820 | 4820 | 66 |
| 292 | 20231214 | 142400 | 1049856900 | 4820 | 4820 | 4820 | 4815 | 522 |
| 293 | 20231214 | 142300 | 1047340865 | 4815 | 4820 | 4820 | 4815 | 967 |
| 294 | 20231214 | 142200 | 1042682525 | 4820 | 4820 | 4820 | 4820 | 57 |
| 295 | 20231214 | 142100 | 1042407785 | 4820 | 4820 | 4820 | 4820 | 48 |
| 296 | 20231214 | 142000 | 1042176425 | 4820 | 4820 | 4820 | 4820 | 6 |
| 297 | 20231214 | 141900 | 1042147505 | 4820 | 4820 | 4820 | 4820 | 56 |
| 298 | 20231214 | 141800 | 1041877585 | 4820 | 4820 | 4820 | 4820 | 0 |
| 299 | 20231214 | 141700 | 1041877585 | 4820 | 4820 | 4820 | 4820 | 911 |
| 300 | 20231214 | 141600 | 1037486565 | 4825 | 4825 | 4825 | 4825 | 0 |
| 301 | 20231214 | 141500 | 1037486565 | 4825 | 4825 | 4825 | 4825 | 17 |
| 302 | 20231214 | 141400 | 1037404540 | 4820 | 4825 | 4825 | 4820 | 37 |
| 303 | 20231214 | 141300 | 1037226135 | 4830 | 4830 | 4830 | 4830 | 0 |
| 304 | 20231214 | 141200 | 1037226135 | 4830 | 4830 | 4830 | 4830 | 3 |
| 305 | 20231214 | 141100 | 1037211645 | 4820 | 4830 | 4830 | 4820 | 103 |
| 306 | 20231214 | 141000 | 1036715145 | 4825 | 4825 | 4825 | 4825 | 1006 |
| 307 | 20231214 | 140900 | 1031861195 | 4825 | 4820 | 4825 | 4815 | 101 |
| 308 | 20231214 | 140800 | 1031374810 | 4820 | 4815 | 4820 | 4815 | 1395 |
| 309 | 20231214 | 140700 | 1024657010 | 4810 | 4810 | 4810 | 4810 | 699 |
| 310 | 20231214 | 140600 | 1021294820 | 4810 | 4805 | 4810 | 4805 | 5 |
| 311 | 20231214 | 140500 | 1021270790 | 4810 | 4805 | 4810 | 4805 | 197 |
| 312 | 20231214 | 140400 | 1020324200 | 4810 | 4815 | 4815 | 4810 | 225 |
| 313 | 20231214 | 140300 | 1019241900 | 4820 | 4820 | 4820 | 4820 | 7 |
| 314 | 20231214 | 140200 | 1019208160 | 4815 | 4815 | 4815 | 4815 | 103 |
| 315 | 20231214 | 140100 | 1018712215 | 4820 | 4815 | 4820 | 4815 | 367 |
| 316 | 20231214 | 140000 | 1016945095 | 4820 | 4815 | 4820 | 4815 | 77 |
| 317 | 20231214 | 135900 | 1016574335 | 4815 | 4815 | 4815 | 4815 | 2 |
| 318 | 20231214 | 135800 | 1016564705 | 4815 | 4815 | 4815 | 4815 | 31 |
| 319 | 20231214 | 135700 | 1016415440 | 4815 | 4805 | 4815 | 4805 | 2500 |
| 320 | 20231214 | 135600 | 1004392605 | 4800 | 4805 | 4805 | 4800 | 228 |
| 321 | 20231214 | 135500 | 1003298165 | 4805 | 4800 | 4805 | 4800 | 752 |
| 322 | 20231214 | 135400 | 999688560 | 4800 | 4800 | 4805 | 4800 | 65 |
| 323 | 20231214 | 135300 | 999376550 | 4800 | 4795 | 4800 | 4795 | 385 |
| 324 | 20231214 | 135200 | 997528650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 325 | 20231214 | 135100 | 997528650 | 4800 | 4800 | 4800 | 4800 | 122 |
| 326 | 20231214 | 135000 | 996943050 | 4800 | 4800 | 4800 | 4800 | 354 |
| 327 | 20231214 | 134900 | 995243850 | 4800 | 4800 | 4800 | 4795 | 196 |
| 328 | 20231214 | 134800 | 994303500 | 4800 | 4805 | 4805 | 4800 | 427 |
| 329 | 20231214 | 134700 | 992253840 | 4805 | 4805 | 4805 | 4805 | 75 |
| 330 | 20231214 | 134600 | 991893465 | 4800 | 4800 | 4800 | 4800 | 639 |
| 331 | 20231214 | 134500 | 988826265 | 4800 | 4800 | 4800 | 4800 | 11 |
| 332 | 20231214 | 134400 | 988773465 | 4800 | 4800 | 4800 | 4795 | 392 |
| 333 | 20231214 | 134300 | 986892600 | 4795 | 4790 | 4795 | 4790 | 903 |
| 334 | 20231214 | 134200 | 982565515 | 4795 | 4795 | 4795 | 4795 | 134 |
| 335 | 20231214 | 134100 | 981922985 | 4795 | 4795 | 4795 | 4790 | 1405 |
| 336 | 20231214 | 134000 | 975187100 | 4795 | 4800 | 4800 | 4795 | 1453 |
| 337 | 20231214 | 133900 | 968219855 | 4795 | 4795 | 4795 | 4795 | 263 |
| 338 | 20231214 | 133800 | 966958770 | 4795 | 4800 | 4800 | 4795 | 2244 |
| 339 | 20231214 | 133700 | 956190325 | 4800 | 4805 | 4805 | 4800 | 225 |
| 340 | 20231214 | 133600 | 955109700 | 4805 | 4805 | 4805 | 4805 | 51 |
| 341 | 20231214 | 133500 | 954864645 | 4805 | 4805 | 4805 | 4805 | 195 |
| 342 | 20231214 | 133400 | 953927670 | 4805 | 4805 | 4805 | 4805 | 20 |
| 343 | 20231214 | 133300 | 953831570 | 4805 | 4805 | 4805 | 4805 | 380 |
| 344 | 20231214 | 133200 | 952005670 | 4805 | 4805 | 4805 | 4805 | 11 |
| 345 | 20231214 | 133100 | 951952815 | 4805 | 4800 | 4805 | 4800 | 150 |
| 346 | 20231214 | 133000 | 951232215 | 4800 | 4800 | 4800 | 4800 | 64 |
| 347 | 20231214 | 132900 | 950925015 | 4800 | 4805 | 4805 | 4800 | 266 |
| 348 | 20231214 | 132800 | 949647695 | 4805 | 4805 | 4805 | 4805 | 0 |
| 349 | 20231214 | 132700 | 949647695 | 4805 | 4800 | 4805 | 4800 | 619 |
| 350 | 20231214 | 132600 | 946676485 | 4800 | 4805 | 4805 | 4800 | 303 |
| 351 | 20231214 | 132500 | 945221585 | 4805 | 4800 | 4805 | 4800 | 1897 |
| 352 | 20231214 | 132400 | 936115425 | 4800 | 4805 | 4805 | 4800 | 824 |
| 353 | 20231214 | 132300 | 932160125 | 4805 | 4805 | 4805 | 4800 | 591 |
| 354 | 20231214 | 132200 | 929322995 | 4805 | 4810 | 4810 | 4805 | 469 |
| 355 | 20231214 | 132100 | 927069440 | 4805 | 4805 | 4805 | 4805 | 763 |
| 356 | 20231214 | 132000 | 923403225 | 4810 | 4805 | 4810 | 4805 | 9 |
| 357 | 20231214 | 131900 | 923359955 | 4810 | 4805 | 4810 | 4805 | 59 |
| 358 | 20231214 | 131800 | 923076410 | 4805 | 4805 | 4805 | 4805 | 150 |
| 359 | 20231214 | 131700 | 922355660 | 4805 | 4810 | 4810 | 4805 | 425 |
| 360 | 20231214 | 131600 | 920312435 | 4805 | 4810 | 4810 | 4805 | 1091 |
| 361 | 20231214 | 131500 | 915069725 | 4815 | 4815 | 4815 | 4815 | 4 |
| 362 | 20231214 | 131400 | 915050465 | 4810 | 4810 | 4810 | 4810 | 96 |
| 363 | 20231214 | 131300 | 914588705 | 4810 | 4810 | 4810 | 4810 | 180 |
| 364 | 20231214 | 131200 | 913722905 | 4810 | 4815 | 4815 | 4810 | 1113 |
| 365 | 20231214 | 131100 | 908369370 | 4810 | 4810 | 4810 | 4810 | 0 |
| 366 | 20231214 | 131000 | 908369370 | 4810 | 4810 | 4810 | 4805 | 670 |
| 367 | 20231214 | 130900 | 905149670 | 4810 | 4805 | 4810 | 4805 | 23 |
| 368 | 20231214 | 130800 | 905039045 | 4810 | 4810 | 4810 | 4810 | 316 |
| 369 | 20231214 | 130700 | 903519085 | 4810 | 4810 | 4810 | 4810 | 43 |
| 370 | 20231214 | 130600 | 903312255 | 4810 | 4810 | 4810 | 4810 | 113 |
| 371 | 20231214 | 130500 | 902768725 | 4810 | 4810 | 4810 | 4810 | 139 |
| 372 | 20231214 | 130400 | 902100135 | 4810 | 4815 | 4815 | 4810 | 499 |
| 373 | 20231214 | 130300 | 899699445 | 4810 | 4815 | 4815 | 4810 | 1124 |
| 374 | 20231214 | 130200 | 894292955 | 4815 | 4815 | 4815 | 4815 | 84 |
| 375 | 20231214 | 130100 | 893888495 | 4815 | 4815 | 4815 | 4815 | 853 |
| 376 | 20231214 | 130000 | 889781300 | 4815 | 4815 | 4815 | 4815 | 0 |
| 377 | 20231214 | 125900 | 889781300 | 4815 | 4815 | 4815 | 4815 | 278 |
| 378 | 20231214 | 125800 | 888442730 | 4815 | 4810 | 4815 | 4810 | 678 |
| 379 | 20231214 | 125700 | 885179260 | 4815 | 4815 | 4815 | 4810 | 801 |
| 380 | 20231214 | 125600 | 881324945 | 4815 | 4815 | 4815 | 4815 | 265 |
| 381 | 20231214 | 125500 | 880048970 | 4815 | 4820 | 4820 | 4815 | 1042 |
| 382 | 20231214 | 125400 | 875030890 | 4815 | 4815 | 4815 | 4815 | 0 |
| 383 | 20231214 | 125300 | 875030890 | 4815 | 4815 | 4815 | 4815 | 600 |
| 384 | 20231214 | 125200 | 872141890 | 4815 | 4815 | 4815 | 4815 | 3 |
| 385 | 20231214 | 125100 | 872127445 | 4815 | 4820 | 4820 | 4815 | 56 |
| 386 | 20231214 | 125000 | 871857740 | 4820 | 4820 | 4820 | 4820 | 769 |
| 387 | 20231214 | 124900 | 868151160 | 4820 | 4820 | 4820 | 4820 | 36 |
| 388 | 20231214 | 124800 | 867977640 | 4820 | 4815 | 4820 | 4815 | 118 |
| 389 | 20231214 | 124700 | 867409370 | 4815 | 4820 | 4820 | 4815 | 237 |
| 390 | 20231214 | 124600 | 866267430 | 4815 | 4815 | 4820 | 4815 | 666 |
| 391 | 20231214 | 124500 | 863060615 | 4815 | 4815 | 4815 | 4810 | 871 |
| 392 | 20231214 | 124400 | 858870600 | 4815 | 4820 | 4820 | 4815 | 131 |
| 393 | 20231214 | 124300 | 858239765 | 4820 | 4820 | 4820 | 4810 | 1625 |
| 394 | 20231214 | 124200 | 850414375 | 4820 | 4820 | 4820 | 4820 | 15 |
| 395 | 20231214 | 124100 | 850342075 | 4810 | 4810 | 4810 | 4810 | 471 |
| 396 | 20231214 | 124000 | 848076565 | 4810 | 4810 | 4810 | 4810 | 316 |
| 397 | 20231214 | 123900 | 846556605 | 4810 | 4810 | 4810 | 4805 | 810 |
| 398 | 20231214 | 123800 | 842664485 | 4820 | 4820 | 4820 | 4805 | 714 |
| 399 | 20231214 | 123700 | 839230445 | 4810 | 4820 | 4820 | 4810 | 70 |
| 400 | 20231214 | 123600 | 838893645 | 4820 | 4820 | 4820 | 4795 | 6531 |
| 401 | 20231214 | 123500 | 807544725 | 4805 | 4820 | 4820 | 4805 | 2903 |
| 402 | 20231214 | 123400 | 793592875 | 4810 | 4830 | 4830 | 4810 | 2172 |
| 403 | 20231214 | 123300 | 783141985 | 4830 | 4825 | 4830 | 4825 | 25 |
| 404 | 20231214 | 123200 | 783021355 | 4810 | 4825 | 4825 | 4810 | 2088 |
| 405 | 20231214 | 123100 | 772971260 | 4825 | 4825 | 4825 | 4820 | 699 |
| 406 | 20231214 | 123000 | 769601500 | 4825 | 4825 | 4825 | 4815 | 3616 |
| 407 | 20231214 | 122900 | 752169545 | 4830 | 4830 | 4840 | 4825 | 938 |
| 408 | 20231214 | 122800 | 747638745 | 4840 | 4840 | 4840 | 4840 | 14 |
| 409 | 20231214 | 122700 | 747570985 | 4840 | 4840 | 4840 | 4830 | 6440 |
| 410 | 20231214 | 122600 | 716412470 | 4855 | 4845 | 4855 | 4840 | 2313 |
| 411 | 20231214 | 122500 | 705207325 | 4855 | 4850 | 4855 | 4845 | 595 |
| 412 | 20231214 | 122400 | 702321975 | 4850 | 4865 | 4865 | 4850 | 12534 |
| 413 | 20231214 | 122300 | 641429325 | 4870 | 4870 | 4870 | 4865 | 657 |
| 414 | 20231214 | 122200 | 638230295 | 4875 | 4875 | 4875 | 4875 | 0 |
| 415 | 20231214 | 122100 | 638230295 | 4875 | 4875 | 4875 | 4875 | 0 |
| 416 | 20231214 | 122000 | 638230295 | 4875 | 4875 | 4875 | 4875 | 20 |
| 417 | 20231214 | 121900 | 638132795 | 4865 | 4870 | 4870 | 4865 | 421 |
| 418 | 20231214 | 121800 | 636084180 | 4870 | 4870 | 4870 | 4870 | 149 |
| 419 | 20231214 | 121700 | 635358550 | 4870 | 4870 | 4870 | 4870 | 1134 |
| 420 | 20231214 | 121600 | 629835970 | 4865 | 4865 | 4865 | 4865 | 0 |
| 421 | 20231214 | 121500 | 629835970 | 4865 | 4870 | 4870 | 4865 | 185 |
| 422 | 20231214 | 121400 | 628935880 | 4870 | 4870 | 4870 | 4870 | 969 |
| 423 | 20231214 | 121300 | 624216850 | 4875 | 4875 | 4875 | 4875 | 36 |
| 424 | 20231214 | 121200 | 624041350 | 4870 | 4870 | 4870 | 4870 | 0 |
| 425 | 20231214 | 121100 | 624041350 | 4870 | 4870 | 4870 | 4865 | 1036 |
| 426 | 20231214 | 121000 | 618999990 | 4870 | 4870 | 4870 | 4870 | 0 |
| 427 | 20231214 | 120900 | 618999990 | 4870 | 4870 | 4875 | 4870 | 342 |
| 428 | 20231214 | 120800 | 617334140 | 4875 | 4870 | 4875 | 4870 | 12 |
| 429 | 20231214 | 120700 | 617275645 | 4870 | 4870 | 4870 | 4870 | 67 |
| 430 | 20231214 | 120600 | 616949355 | 4870 | 4870 | 4870 | 4870 | 74 |
| 431 | 20231214 | 120500 | 616588975 | 4870 | 4870 | 4870 | 4870 | 3 |
| 432 | 20231214 | 120400 | 616574365 | 4870 | 4870 | 4870 | 4870 | 3 |
| 433 | 20231214 | 120300 | 616559755 | 4865 | 4870 | 4870 | 4865 | 790 |
| 434 | 20231214 | 120200 | 612716230 | 4865 | 4865 | 4865 | 4865 | 0 |
| 435 | 20231214 | 120100 | 612716230 | 4865 | 4880 | 4880 | 4865 | 3722 |
| 436 | 20231214 | 120000 | 594604735 | 4880 | 4880 | 4880 | 4880 | 21 |
| 437 | 20231214 | 115900 | 594502255 | 4870 | 4870 | 4870 | 4870 | 4 |
| 438 | 20231214 | 115800 | 594482775 | 4875 | 4880 | 4880 | 4875 | 105 |
| 439 | 20231214 | 115700 | 593970650 | 4885 | 4885 | 4885 | 4885 | 103 |
| 440 | 20231214 | 115600 | 593467495 | 4870 | 4875 | 4875 | 4870 | 208 |
| 441 | 20231214 | 115500 | 592454435 | 4875 | 4870 | 4875 | 4870 | 7 |
| 442 | 20231214 | 115400 | 592420315 | 4870 | 4870 | 4870 | 4865 | 409 |
| 443 | 20231214 | 115300 | 590430235 | 4865 | 4865 | 4865 | 4865 | 0 |
| 444 | 20231214 | 115200 | 590430235 | 4865 | 4870 | 4870 | 4865 | 75 |
| 445 | 20231214 | 115100 | 590065020 | 4875 | 4875 | 4875 | 4875 | 0 |
| 446 | 20231214 | 115000 | 590065020 | 4875 | 4875 | 4875 | 4875 | 0 |
| 447 | 20231214 | 114900 | 590065020 | 4875 | 4875 | 4875 | 4875 | 0 |
| 448 | 20231214 | 114800 | 590065020 | 4875 | 4875 | 4875 | 4875 | 0 |
| 449 | 20231214 | 114700 | 590065020 | 4875 | 4855 | 4875 | 4855 | 591 |
| 450 | 20231214 | 114600 | 587195695 | 4860 | 4870 | 4870 | 4860 | 297 |
| 451 | 20231214 | 114500 | 585751900 | 4870 | 4875 | 4885 | 4870 | 5 |
| 452 | 20231214 | 114400 | 585727530 | 4860 | 4855 | 4860 | 4855 | 151 |
| 453 | 20231214 | 114300 | 584994210 | 4855 | 4860 | 4870 | 4855 | 987 |
| 454 | 20231214 | 114200 | 580197620 | 4860 | 4865 | 4865 | 4860 | 861 |
| 455 | 20231214 | 114100 | 576013035 | 4865 | 4860 | 4865 | 4860 | 326 |
| 456 | 20231214 | 114000 | 574428045 | 4860 | 4865 | 4865 | 4860 | 1022 |
| 457 | 20231214 | 113900 | 569460965 | 4860 | 4855 | 4860 | 4855 | 1308 |
| 458 | 20231214 | 113800 | 563105785 | 4855 | 4860 | 4860 | 4855 | 26 |
| 459 | 20231214 | 113700 | 562979430 | 4860 | 4860 | 4860 | 4855 | 987 |
| 460 | 20231214 | 113600 | 558182685 | 4860 | 4865 | 4865 | 4860 | 601 |
| 461 | 20231214 | 113500 | 555259250 | 4865 | 4880 | 4880 | 4865 | 1407 |
| 462 | 20231214 | 113400 | 548405740 | 4880 | 4885 | 4885 | 4880 | 600 |
| 463 | 20231214 | 113300 | 545477240 | 4880 | 4880 | 4880 | 4880 | 548 |
| 464 | 20231214 | 113200 | 542803000 | 4885 | 4885 | 4885 | 4880 | 595 |
| 465 | 20231214 | 113100 | 539898700 | 4885 | 4890 | 4890 | 4885 | 696 |
| 466 | 20231214 | 113000 | 536496375 | 4895 | 4905 | 4905 | 4890 | 7254 |
| 467 | 20231214 | 112900 | 500954095 | 4905 | 4905 | 4905 | 4905 | 13 |
| 468 | 20231214 | 112800 | 500890330 | 4905 | 4905 | 4905 | 4905 | 214 |
| 469 | 20231214 | 112700 | 499840660 | 4905 | 4905 | 4905 | 4905 | 409 |
| 470 | 20231214 | 112600 | 497834515 | 4905 | 4905 | 4905 | 4905 | 300 |
| 471 | 20231214 | 112500 | 496363015 | 4910 | 4910 | 4910 | 4910 | 11 |
| 472 | 20231214 | 112400 | 496309005 | 4910 | 4910 | 4910 | 4910 | 3 |
| 473 | 20231214 | 112300 | 496294275 | 4905 | 4910 | 4910 | 4905 | 475 |
| 474 | 20231214 | 112200 | 493962285 | 4910 | 4905 | 4910 | 4905 | 88 |
| 475 | 20231214 | 112100 | 493530575 | 4910 | 4905 | 4910 | 4905 | 1217 |
| 476 | 20231214 | 112000 | 487560890 | 4905 | 4910 | 4910 | 4905 | 58 |
| 477 | 20231214 | 111900 | 487276150 | 4910 | 4910 | 4910 | 4910 | 23 |
| 478 | 20231214 | 111800 | 487163220 | 4905 | 4905 | 4905 | 4905 | 50 |
| 479 | 20231214 | 111700 | 486917970 | 4910 | 4910 | 4910 | 4910 | 162 |
| 480 | 20231214 | 111600 | 486122550 | 4910 | 4910 | 4910 | 4910 | 70 |
| 481 | 20231214 | 111500 | 485778850 | 4905 | 4910 | 4910 | 4905 | 273 |
| 482 | 20231214 | 111400 | 484438690 | 4915 | 4915 | 4915 | 4915 | 0 |
| 483 | 20231214 | 111300 | 484438690 | 4915 | 4910 | 4915 | 4910 | 1456 |
| 484 | 20231214 | 111200 | 477287330 | 4915 | 4915 | 4915 | 4915 | 113 |
| 485 | 20231214 | 111100 | 476731935 | 4915 | 4915 | 4915 | 4915 | 10 |
| 486 | 20231214 | 111000 | 476682785 | 4915 | 4910 | 4915 | 4910 | 577 |
| 487 | 20231214 | 110900 | 473849330 | 4915 | 4915 | 4915 | 4915 | 103 |
| 488 | 20231214 | 110800 | 473343085 | 4915 | 4915 | 4915 | 4915 | 0 |
| 489 | 20231214 | 110700 | 473343085 | 4915 | 4915 | 4915 | 4915 | 894 |
| 490 | 20231214 | 110600 | 468949075 | 4915 | 4915 | 4915 | 4910 | 2139 |
| 491 | 20231214 | 110500 | 458435940 | 4920 | 4920 | 4920 | 4920 | 6 |
| 492 | 20231214 | 110400 | 458406420 | 4920 | 4920 | 4920 | 4920 | 200 |
| 493 | 20231214 | 110300 | 457422420 | 4925 | 4925 | 4925 | 4925 | 17 |
| 494 | 20231214 | 110200 | 457338695 | 4925 | 4925 | 4925 | 4915 | 703 |
| 495 | 20231214 | 110100 | 453881450 | 4925 | 4925 | 4925 | 4925 | 20 |
| 496 | 20231214 | 110000 | 453782950 | 4925 | 4925 | 4925 | 4925 | 0 |
| 497 | 20231214 | 105900 | 453782950 | 4925 | 4925 | 4925 | 4920 | 46 |
| 498 | 20231214 | 105800 | 453556410 | 4925 | 4925 | 4925 | 4925 | 1025 |
| 499 | 20231214 | 105700 | 448508285 | 4925 | 4925 | 4925 | 4925 | 11 |
| 500 | 20231214 | 105600 | 448454110 | 4925 | 4915 | 4925 | 4915 | 69 |
| 501 | 20231214 | 105500 | 448114965 | 4915 | 4910 | 4915 | 4910 | 301 |
| 502 | 20231214 | 105400 | 446635555 | 4915 | 4915 | 4915 | 4915 | 600 |
| 503 | 20231214 | 105300 | 443686555 | 4915 | 4915 | 4915 | 4915 | 200 |
| 504 | 20231214 | 105200 | 442703555 | 4915 | 4920 | 4920 | 4915 | 1325 |
| 505 | 20231214 | 105100 | 436189985 | 4920 | 4920 | 4920 | 4920 | 411 |
| 506 | 20231214 | 105000 | 434167865 | 4920 | 4920 | 4920 | 4920 | 0 |
| 507 | 20231214 | 104900 | 434167865 | 4920 | 4925 | 4925 | 4920 | 667 |
| 508 | 20231214 | 104800 | 430886175 | 4925 | 4925 | 4925 | 4925 | 2 |
| 509 | 20231214 | 104700 | 430876325 | 4925 | 4920 | 4930 | 4920 | 516 |
| 510 | 20231214 | 104600 | 428337465 | 4935 | 4935 | 4940 | 4935 | 54 |
| 511 | 20231214 | 104500 | 428070930 | 4935 | 4935 | 4935 | 4935 | 465 |
| 512 | 20231214 | 104400 | 425776155 | 4935 | 4935 | 4935 | 4935 | 1 |
| 513 | 20231214 | 104300 | 425771220 | 4920 | 4915 | 4920 | 4915 | 388 |
| 514 | 20231214 | 104200 | 423863025 | 4920 | 4915 | 4920 | 4915 | 135 |
| 515 | 20231214 | 104100 | 423198950 | 4915 | 4915 | 4920 | 4915 | 203 |
| 516 | 20231214 | 104000 | 422201200 | 4920 | 4920 | 4920 | 4920 | 0 |
| 517 | 20231214 | 103900 | 422201200 | 4920 | 4920 | 4920 | 4920 | 113 |
| 518 | 20231214 | 103800 | 421645240 | 4920 | 4920 | 4920 | 4920 | 13 |
| 519 | 20231214 | 103700 | 421581280 | 4920 | 4920 | 4920 | 4920 | 15 |
| 520 | 20231214 | 103600 | 421507480 | 4915 | 4910 | 4915 | 4910 | 376 |
| 521 | 20231214 | 103500 | 419660590 | 4910 | 4915 | 4915 | 4910 | 28 |
| 522 | 20231214 | 103400 | 419522975 | 4915 | 4915 | 4915 | 4915 | 243 |
| 523 | 20231214 | 103300 | 418328630 | 4915 | 4925 | 4925 | 4915 | 58 |
| 524 | 20231214 | 103200 | 418043505 | 4910 | 4925 | 4935 | 4910 | 5578 |
| 525 | 20231214 | 103100 | 390599905 | 4925 | 4925 | 4925 | 4925 | 200 |
| 526 | 20231214 | 103000 | 389614905 | 4925 | 4925 | 4925 | 4925 | 157 |
| 527 | 20231214 | 102900 | 388841680 | 4920 | 4920 | 4920 | 4920 | 0 |
| 528 | 20231214 | 102800 | 388841680 | 4920 | 4920 | 4920 | 4920 | 4 |
| 529 | 20231214 | 102700 | 388822000 | 4935 | 4920 | 4935 | 4920 | 187 |
| 530 | 20231214 | 102600 | 387901945 | 4920 | 4920 | 4920 | 4920 | 421 |
| 531 | 20231214 | 102500 | 385830625 | 4935 | 4935 | 4935 | 4920 | 1927 |
| 532 | 20231214 | 102400 | 376340325 | 4940 | 4940 | 4940 | 4935 | 2205 |
| 533 | 20231214 | 102300 | 365451495 | 4940 | 4940 | 4940 | 4940 | 601 |
| 534 | 20231214 | 102200 | 362482555 | 4940 | 4945 | 4945 | 4940 | 2283 |
| 535 | 20231214 | 102100 | 351195670 | 4950 | 4945 | 4950 | 4945 | 280 |
| 536 | 20231214 | 102000 | 349810535 | 4945 | 4945 | 4945 | 4945 | 150 |
| 537 | 20231214 | 101900 | 349068785 | 4945 | 4950 | 4950 | 4945 | 40 |
| 538 | 20231214 | 101800 | 348870885 | 4945 | 4950 | 4950 | 4945 | 911 |
| 539 | 20231214 | 101700 | 344365935 | 4945 | 4945 | 4945 | 4945 | 119 |
| 540 | 20231214 | 101600 | 343777480 | 4950 | 4945 | 4950 | 4945 | 228 |
| 541 | 20231214 | 101500 | 342649900 | 4945 | 4945 | 4945 | 4945 | 450 |
| 542 | 20231214 | 101400 | 340424650 | 4945 | 4945 | 4950 | 4945 | 744 |
| 543 | 20231214 | 101300 | 336743970 | 4950 | 4950 | 4950 | 4950 | 906 |
| 544 | 20231214 | 101200 | 332259270 | 4950 | 4950 | 4950 | 4950 | 0 |
| 545 | 20231214 | 101100 | 332259270 | 4950 | 4950 | 4950 | 4950 | 539 |
| 546 | 20231214 | 101000 | 329591220 | 4950 | 4950 | 4950 | 4950 | 202 |
| 547 | 20231214 | 100900 | 328591320 | 4950 | 4960 | 4960 | 4950 | 2271 |
| 548 | 20231214 | 100800 | 317343265 | 4955 | 4960 | 4960 | 4955 | 2 |
| 549 | 20231214 | 100700 | 317333350 | 4955 | 4955 | 4955 | 4955 | 555 |
| 550 | 20231214 | 100600 | 314583325 | 4960 | 4960 | 4960 | 4960 | 100 |
| 551 | 20231214 | 100500 | 314087325 | 4960 | 4955 | 4960 | 4955 | 289 |
| 552 | 20231214 | 100400 | 312655080 | 4955 | 4960 | 4960 | 4955 | 283 |
| 553 | 20231214 | 100300 | 311252505 | 4960 | 4975 | 4975 | 4955 | 5698 |
| 554 | 20231214 | 100200 | 282994635 | 4975 | 4975 | 4975 | 4975 | 1497 |
| 555 | 20231214 | 100100 | 275547060 | 4975 | 4975 | 4980 | 4975 | 306 |
| 556 | 20231214 | 100000 | 274024705 | 4975 | 4975 | 4975 | 4975 | 2913 |
| 557 | 20231214 | 095900 | 259532530 | 4975 | 4975 | 4975 | 4975 | 504 |
| 558 | 20231214 | 095800 | 257025130 | 4980 | 4980 | 4980 | 4980 | 21 |
| 559 | 20231214 | 095700 | 256920550 | 4980 | 4980 | 4980 | 4980 | 59 |
| 560 | 20231214 | 095600 | 256626730 | 4980 | 4980 | 4980 | 4980 | 75 |
| 561 | 20231214 | 095500 | 256253230 | 4980 | 4975 | 4980 | 4975 | 84 |
| 562 | 20231214 | 095400 | 255835130 | 4985 | 4985 | 4985 | 4980 | 65 |
| 563 | 20231214 | 095300 | 255511405 | 4975 | 4985 | 4985 | 4975 | 246 |
| 564 | 20231214 | 095200 | 254287305 | 4985 | 4980 | 4985 | 4975 | 271 |
| 565 | 20231214 | 095100 | 252938880 | 4975 | 4975 | 4980 | 4975 | 1187 |
| 566 | 20231214 | 095000 | 247028725 | 4980 | 4985 | 4985 | 4980 | 1195 |
| 567 | 20231214 | 094900 | 241077615 | 4975 | 4970 | 4975 | 4970 | 60 |
| 568 | 20231214 | 094800 | 240779215 | 4970 | 4975 | 4975 | 4970 | 209 |
| 569 | 20231214 | 094700 | 239739635 | 4985 | 4985 | 4985 | 4985 | 156 |
| 570 | 20231214 | 094600 | 238961975 | 4985 | 4985 | 4985 | 4985 | 9 |
| 571 | 20231214 | 094500 | 238917110 | 4985 | 4980 | 4985 | 4975 | 244 |
| 572 | 20231214 | 094400 | 237702685 | 4980 | 4980 | 4980 | 4980 | 62 |
| 573 | 20231214 | 094300 | 237393925 | 4985 | 4985 | 4990 | 4985 | 220 |
| 574 | 20231214 | 094200 | 236297125 | 4985 | 4985 | 4985 | 4985 | 139 |
| 575 | 20231214 | 094100 | 235604210 | 4985 | 4985 | 4985 | 4985 | 127 |
| 576 | 20231214 | 094000 | 234971115 | 4985 | 4985 | 4985 | 4985 | 290 |
| 577 | 20231214 | 093900 | 233525465 | 4980 | 4980 | 4980 | 4980 | 20 |
| 578 | 20231214 | 093800 | 233425865 | 4980 | 4970 | 4980 | 4970 | 516 |
| 579 | 20231214 | 093700 | 230856295 | 4975 | 4980 | 4985 | 4975 | 349 |
| 580 | 20231214 | 093600 | 229118500 | 4975 | 4985 | 4985 | 4975 | 360 |
| 581 | 20231214 | 093500 | 227327190 | 4985 | 4980 | 4985 | 4980 | 2167 |
| 582 | 20231214 | 093400 | 216535490 | 4980 | 4975 | 4980 | 4975 | 235 |
| 583 | 20231214 | 093300 | 215365330 | 4975 | 4980 | 4980 | 4975 | 21 |
| 584 | 20231214 | 093200 | 215260755 | 4980 | 4980 | 4980 | 4980 | 283 |
| 585 | 20231214 | 093100 | 213851415 | 4975 | 4975 | 4975 | 4975 | 30 |
| 586 | 20231214 | 093000 | 213702165 | 4975 | 4970 | 4975 | 4970 | 386 |
| 587 | 20231214 | 092900 | 211782745 | 4970 | 4970 | 4980 | 4970 | 121 |
| 588 | 20231214 | 092800 | 211181325 | 4975 | 4975 | 4975 | 4975 | 3275 |
| 589 | 20231214 | 092700 | 194888200 | 4975 | 4980 | 4980 | 4975 | 1149 |
| 590 | 20231214 | 092600 | 189166675 | 4980 | 4990 | 4990 | 4980 | 4014 |
| 591 | 20231214 | 092500 | 169165945 | 4990 | 4990 | 4990 | 4990 | 255 |
| 592 | 20231214 | 092400 | 167893495 | 4990 | 4990 | 4995 | 4990 | 300 |
| 593 | 20231214 | 092300 | 166396470 | 4990 | 4995 | 4995 | 4990 | 1119 |
| 594 | 20231214 | 092200 | 160812350 | 4995 | 4995 | 4995 | 4995 | 0 |
| 595 | 20231214 | 092100 | 160812350 | 4995 | 4990 | 4995 | 4990 | 524 |
| 596 | 20231214 | 092000 | 158197575 | 4995 | 4995 | 4995 | 4990 | 459 |
| 597 | 20231214 | 091900 | 155905045 | 4995 | 4995 | 4995 | 4990 | 121 |
| 598 | 20231214 | 091800 | 155300655 | 4990 | 4995 | 4995 | 4990 | 309 |
| 599 | 20231214 | 091700 | 153758670 | 4995 | 4995 | 4995 | 4990 | 497 |
| 600 | 20231214 | 091600 | 151276210 | 4995 | 4995 | 4995 | 4995 | 673 |
| 601 | 20231214 | 091500 | 147914575 | 4995 | 4990 | 4995 | 4990 | 1129 |
| 602 | 20231214 | 091400 | 142278515 | 4990 | 4990 | 4990 | 4990 | 5 |
| 603 | 20231214 | 091300 | 142253565 | 4990 | 4990 | 4990 | 4990 | 104 |
| 604 | 20231214 | 091200 | 141734605 | 4990 | 4990 | 4990 | 4990 | 34 |
| 605 | 20231214 | 091100 | 141564945 | 4990 | 4975 | 4990 | 4975 | 334 |
| 606 | 20231214 | 091000 | 139900350 | 4980 | 4965 | 4980 | 4965 | 1736 |
| 607 | 20231214 | 090900 | 131266080 | 4970 | 4955 | 4970 | 4950 | 1151 |
| 608 | 20231214 | 090800 | 125568060 | 4955 | 4955 | 4970 | 4955 | 319 |
| 609 | 20231214 | 090700 | 123985915 | 4970 | 4945 | 4970 | 4945 | 1507 |
| 610 | 20231214 | 090600 | 116532395 | 4950 | 4975 | 4975 | 4945 | 3036 |
| 611 | 20231214 | 090500 | 101472470 | 4975 | 4970 | 4975 | 4970 | 699 |
| 612 | 20231214 | 090400 | 97997820 | 4985 | 4970 | 4985 | 4970 | 541 |
| 613 | 20231214 | 090300 | 95308135 | 4970 | 4990 | 4990 | 4970 | 2368 |
| 614 | 20231214 | 090200 | 83532235 | 4995 | 4990 | 4995 | 4985 | 526 |
| 615 | 20231214 | 090100 | 80907925 | 4990 | 5000 | 5000 | 4980 | 652 |
| 616 | 20231214 | 090000 | 77657675 | 4975 | 5000 | 5010 | 4975 | 15569 |