30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 23416 |
| 3 | 20231211 | 191700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20231211 | 191600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20231211 | 191500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20231211 | 191400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20231211 | 191300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20231211 | 191200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20231211 | 191100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20231211 | 191000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20231211 | 190900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20231211 | 190800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20231211 | 190700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20231211 | 190600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20231211 | 190500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20231211 | 190400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20231211 | 190300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20231211 | 190200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20231211 | 190100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20231211 | 190000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20231211 | 185900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20231211 | 185800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20231211 | 185700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20231211 | 185600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20231211 | 185500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20231211 | 185400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20231211 | 185300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20231211 | 185200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20231211 | 185100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20231211 | 185000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20231211 | 184900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20231211 | 184800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 23416 |
| 33 | 20231211 | 184700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20231211 | 184600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20231211 | 184500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20231211 | 184400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20231211 | 184300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20231211 | 184200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20231211 | 184100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20231211 | 184000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20231211 | 183900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20231211 | 183800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20231211 | 183700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20231211 | 183600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20231211 | 183500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20231211 | 183400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20231211 | 183300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20231211 | 183200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20231211 | 183100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20231211 | 183000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20231211 | 182900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20231211 | 182800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20231211 | 182700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20231211 | 182600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20231211 | 182500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20231211 | 182400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20231211 | 182300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20231211 | 182200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20231211 | 182100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20231211 | 182000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20231211 | 181900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20231211 | 181800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 23416 |
| 63 | 20231211 | 181700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20231211 | 181600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20231211 | 181500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20231211 | 181400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20231211 | 181300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20231211 | 181200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20231211 | 181100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20231211 | 181000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20231211 | 180900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20231211 | 180800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20231211 | 180700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20231211 | 180600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20231211 | 180500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20231211 | 180400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20231211 | 180300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20231211 | 180200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20231211 | 180100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20231211 | 180000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20231211 | 175900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20231211 | 175800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20231211 | 175700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20231211 | 175600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20231211 | 175500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20231211 | 175400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20231211 | 175300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20231211 | 175200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20231211 | 175100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20231211 | 175000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20231211 | 174900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20231211 | 174800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 23416 |
| 93 | 20231211 | 174700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20231211 | 174600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20231211 | 174500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20231211 | 174400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20231211 | 174300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20231211 | 174200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20231211 | 174100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20231211 | 174000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20231211 | 173900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20231211 | 173800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20231211 | 173700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20231211 | 173600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20231211 | 173500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20231211 | 173400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20231211 | 173300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20231211 | 173200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20231211 | 173100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20231211 | 173000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20231211 | 172900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20231211 | 172800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20231211 | 172700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20231211 | 172600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20231211 | 172500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20231211 | 172400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20231211 | 172300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20231211 | 172200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20231211 | 172100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20231211 | 172000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20231211 | 171900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20231211 | 171800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 23416 |
| 123 | 20231211 | 171700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20231211 | 171600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20231211 | 171500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20231211 | 171400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20231211 | 171300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20231211 | 171200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20231211 | 171100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20231211 | 171000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20231211 | 170900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20231211 | 170800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20231211 | 170700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20231211 | 170600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20231211 | 170500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20231211 | 170400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20231211 | 170300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20231211 | 170200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20231211 | 170100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20231211 | 170000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20231211 | 165900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20231211 | 165800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20231211 | 165700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20231211 | 165600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20231211 | 165500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20231211 | 165400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20231211 | 165300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20231211 | 165200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20231211 | 165100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20231211 | 165000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20231211 | 164900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20231211 | 164800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 23416 |
| 153 | 20231211 | 164700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20231211 | 164600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20231211 | 164500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20231211 | 164400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20231211 | 164300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20231211 | 164200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20231211 | 164100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20231211 | 164000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20231211 | 163900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20231211 | 163800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20231211 | 163700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20231211 | 163600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20231211 | 163500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20231211 | 163400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20231211 | 163300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20231211 | 163200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20231211 | 163100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20231211 | 163000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20231211 | 162900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20231211 | 162800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20231211 | 162700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20231211 | 162600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20231211 | 162500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20231211 | 162400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20231211 | 162300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20231211 | 162200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20231211 | 162100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20231211 | 162000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20231211 | 161900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20231211 | 161800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 23416 |
| 183 | 20231211 | 161700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20231211 | 161600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20231211 | 161500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20231211 | 161400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20231211 | 161300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20231211 | 161200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20231211 | 161100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20231211 | 161000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20231211 | 160900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20231211 | 160800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20231211 | 160700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20231211 | 160600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20231211 | 160500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20231211 | 160400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20231211 | 160300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20231211 | 160200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20231211 | 160100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20231211 | 160000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20231211 | 155900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20231211 | 155800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20231211 | 155700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20231211 | 155600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20231211 | 155500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20231211 | 155400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20231211 | 155300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20231211 | 155200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20231211 | 155100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20231211 | 155000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20231211 | 154900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20231211 | 154800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 23416 |
| 213 | 20231211 | 154700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 214 | 20231211 | 154600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20231211 | 154500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20231211 | 154400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20231211 | 154300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20231211 | 154200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 219 | 20231211 | 154100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 220 | 20231211 | 154000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 221 | 20231211 | 153900 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 222 | 20231211 | 153800 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 223 | 20231211 | 153700 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 224 | 20231211 | 153600 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 225 | 20231211 | 153500 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 226 | 20231211 | 153400 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 227 | 20231211 | 153300 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 228 | 20231211 | 153200 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 229 | 20231211 | 153100 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 230 | 20231211 | 153000 | 1788462845 | 3420 | 3420 | 3420 | 3420 | 23416 |
| 231 | 20231211 | 152900 | 1708380125 | 3420 | 3420 | 3420 | 3420 | 0 |
| 232 | 20231211 | 152800 | 1708380125 | 3420 | 3420 | 3420 | 3420 | 0 |
| 233 | 20231211 | 152700 | 1708380125 | 3420 | 3420 | 3420 | 3420 | 0 |
| 234 | 20231211 | 152600 | 1708380125 | 3420 | 3420 | 3420 | 3420 | 0 |
| 235 | 20231211 | 152500 | 1708380125 | 3420 | 3420 | 3420 | 3420 | 0 |
| 236 | 20231211 | 152400 | 1708380125 | 3420 | 3420 | 3420 | 3420 | 0 |
| 237 | 20231211 | 152300 | 1708380125 | 3420 | 3420 | 3420 | 3420 | 0 |
| 238 | 20231211 | 152200 | 1708380125 | 3420 | 3420 | 3420 | 3420 | 0 |
| 239 | 20231211 | 152100 | 1708380125 | 3420 | 3420 | 3420 | 3420 | 0 |
| 240 | 20231211 | 152000 | 1708380125 | 3420 | 3420 | 3420 | 3420 | 0 |
| 241 | 20231211 | 151900 | 1708380125 | 3420 | 3420 | 3420 | 3410 | 1812 |
| 242 | 20231211 | 151800 | 1702191085 | 3425 | 3420 | 3425 | 3420 | 1223 |
| 243 | 20231211 | 151700 | 1698008230 | 3420 | 3420 | 3420 | 3420 | 500 |
| 244 | 20231211 | 151600 | 1696298230 | 3420 | 3415 | 3420 | 3415 | 3500 |
| 245 | 20231211 | 151500 | 1684329165 | 3410 | 3415 | 3415 | 3410 | 1200 |
| 246 | 20231211 | 151400 | 1680234665 | 3415 | 3420 | 3420 | 3415 | 769 |
| 247 | 20231211 | 151300 | 1677606030 | 3420 | 3420 | 3420 | 3420 | 619 |
| 248 | 20231211 | 151200 | 1675489050 | 3420 | 3420 | 3420 | 3420 | 713 |
| 249 | 20231211 | 151100 | 1673050590 | 3420 | 3415 | 3420 | 3415 | 901 |
| 250 | 20231211 | 151000 | 1669969605 | 3420 | 3420 | 3420 | 3420 | 519 |
| 251 | 20231211 | 150900 | 1668194625 | 3420 | 3425 | 3425 | 3420 | 1364 |
| 252 | 20231211 | 150800 | 1663528485 | 3430 | 3425 | 3430 | 3425 | 1550 |
| 253 | 20231211 | 150700 | 1658217235 | 3425 | 3425 | 3425 | 3425 | 1747 |
| 254 | 20231211 | 150600 | 1652233760 | 3420 | 3430 | 3430 | 3420 | 1322 |
| 255 | 20231211 | 150500 | 1647707940 | 3430 | 3430 | 3430 | 3430 | 503 |
| 256 | 20231211 | 150400 | 1645982650 | 3430 | 3430 | 3430 | 3430 | 484 |
| 257 | 20231211 | 150300 | 1644322530 | 3430 | 3430 | 3430 | 3425 | 1402 |
| 258 | 20231211 | 150200 | 1639514835 | 3430 | 3430 | 3430 | 3430 | 564 |
| 259 | 20231211 | 150100 | 1637580315 | 3430 | 3430 | 3430 | 3430 | 317 |
| 260 | 20231211 | 150000 | 1636493005 | 3425 | 3425 | 3425 | 3420 | 2737 |
| 261 | 20231211 | 145900 | 1627119945 | 3425 | 3425 | 3425 | 3420 | 749 |
| 262 | 20231211 | 145800 | 1624555045 | 3425 | 3420 | 3425 | 3420 | 1360 |
| 263 | 20231211 | 145700 | 1619900805 | 3425 | 3420 | 3425 | 3420 | 703 |
| 264 | 20231211 | 145600 | 1617494200 | 3425 | 3430 | 3435 | 3425 | 1543 |
| 265 | 20231211 | 145500 | 1612207160 | 3430 | 3430 | 3435 | 3425 | 1265 |
| 266 | 20231211 | 145400 | 1607869770 | 3425 | 3430 | 3435 | 3420 | 10220 |
| 267 | 20231211 | 145300 | 1572815695 | 3430 | 3420 | 3430 | 3420 | 3531 |
| 268 | 20231211 | 145200 | 1560709330 | 3420 | 3425 | 3425 | 3415 | 620 |
| 269 | 20231211 | 145100 | 1558589125 | 3420 | 3425 | 3430 | 3420 | 2276 |
| 270 | 20231211 | 145000 | 1550797930 | 3430 | 3425 | 3430 | 3425 | 721 |
| 271 | 20231211 | 144900 | 1548328345 | 3425 | 3425 | 3425 | 3425 | 674 |
| 272 | 20231211 | 144800 | 1546019895 | 3420 | 3415 | 3425 | 3410 | 966 |
| 273 | 20231211 | 144700 | 1542717775 | 3420 | 3420 | 3420 | 3420 | 705 |
| 274 | 20231211 | 144600 | 1540306675 | 3420 | 3420 | 3425 | 3420 | 673 |
| 275 | 20231211 | 144500 | 1538004840 | 3415 | 3430 | 3430 | 3415 | 1081 |
| 276 | 20231211 | 144400 | 1534309825 | 3430 | 3430 | 3430 | 3430 | 688 |
| 277 | 20231211 | 144300 | 1531949985 | 3430 | 3425 | 3430 | 3425 | 993 |
| 278 | 20231211 | 144200 | 1528545495 | 3425 | 3425 | 3425 | 3415 | 1089 |
| 279 | 20231211 | 144100 | 1524820865 | 3420 | 3430 | 3430 | 3420 | 767 |
| 280 | 20231211 | 144000 | 1522191580 | 3430 | 3430 | 3430 | 3425 | 1204 |
| 281 | 20231211 | 143900 | 1518064740 | 3430 | 3430 | 3435 | 3420 | 602 |
| 282 | 20231211 | 143800 | 1516001415 | 3425 | 3430 | 3435 | 3425 | 660 |
| 283 | 20231211 | 143700 | 1513737425 | 3430 | 3430 | 3435 | 3425 | 853 |
| 284 | 20231211 | 143600 | 1510811645 | 3435 | 3430 | 3435 | 3415 | 1014 |
| 285 | 20231211 | 143500 | 1507341120 | 3430 | 3430 | 3435 | 3430 | 640 |
| 286 | 20231211 | 143400 | 1505145675 | 3430 | 3430 | 3435 | 3430 | 739 |
| 287 | 20231211 | 143300 | 1502610560 | 3430 | 3430 | 3435 | 3425 | 950 |
| 288 | 20231211 | 143200 | 1499351760 | 3430 | 3435 | 3435 | 3425 | 1317 |
| 289 | 20231211 | 143100 | 1494832990 | 3435 | 3435 | 3435 | 3425 | 593 |
| 290 | 20231211 | 143000 | 1492797785 | 3435 | 3420 | 3440 | 3420 | 37066 |
| 291 | 20231211 | 142900 | 1366011805 | 3420 | 3410 | 3420 | 3410 | 3032 |
| 292 | 20231211 | 142800 | 1355657255 | 3415 | 3415 | 3415 | 3415 | 676 |
| 293 | 20231211 | 142700 | 1353348715 | 3415 | 3415 | 3415 | 3405 | 678 |
| 294 | 20231211 | 142600 | 1351036890 | 3415 | 3415 | 3415 | 3415 | 1135 |
| 295 | 20231211 | 142500 | 1347160865 | 3415 | 3415 | 3415 | 3410 | 720 |
| 296 | 20231211 | 142400 | 1344702070 | 3410 | 3405 | 3410 | 3405 | 987 |
| 297 | 20231211 | 142300 | 1341337570 | 3410 | 3405 | 3410 | 3405 | 792 |
| 298 | 20231211 | 142200 | 1338637490 | 3405 | 3405 | 3405 | 3400 | 781 |
| 299 | 20231211 | 142100 | 1335978190 | 3405 | 3405 | 3405 | 3400 | 992 |
| 300 | 20231211 | 142000 | 1332601955 | 3400 | 3395 | 3405 | 3395 | 902 |
| 301 | 20231211 | 141900 | 1329534475 | 3400 | 3400 | 3405 | 3400 | 1315 |
| 302 | 20231211 | 141800 | 1325061890 | 3405 | 3400 | 3405 | 3395 | 804 |
| 303 | 20231211 | 141700 | 1322327035 | 3400 | 3400 | 3400 | 3395 | 868 |
| 304 | 20231211 | 141600 | 1319376335 | 3395 | 3395 | 3400 | 3395 | 1023 |
| 305 | 20231211 | 141500 | 1315899220 | 3395 | 3400 | 3400 | 3395 | 1314 |
| 306 | 20231211 | 141400 | 1311435325 | 3400 | 3400 | 3400 | 3390 | 934 |
| 307 | 20231211 | 141300 | 1308264095 | 3395 | 3395 | 3400 | 3395 | 809 |
| 308 | 20231211 | 141200 | 1305514660 | 3400 | 3400 | 3400 | 3390 | 1005 |
| 309 | 20231211 | 141100 | 1302103780 | 3400 | 3400 | 3400 | 3395 | 769 |
| 310 | 20231211 | 141000 | 1299489845 | 3400 | 3395 | 3400 | 3390 | 680 |
| 311 | 20231211 | 140900 | 1297181065 | 3400 | 3400 | 3400 | 3390 | 865 |
| 312 | 20231211 | 140800 | 1294243980 | 3400 | 3400 | 3400 | 3390 | 1154 |
| 313 | 20231211 | 140700 | 1290323170 | 3390 | 3385 | 3395 | 3385 | 650 |
| 314 | 20231211 | 140600 | 1288117965 | 3390 | 3395 | 3395 | 3385 | 1441 |
| 315 | 20231211 | 140500 | 1283231195 | 3395 | 3395 | 3395 | 3390 | 774 |
| 316 | 20231211 | 140400 | 1280604125 | 3395 | 3395 | 3395 | 3390 | 826 |
| 317 | 20231211 | 140300 | 1277802595 | 3390 | 3390 | 3395 | 3385 | 1044 |
| 318 | 20231211 | 140200 | 1274262250 | 3395 | 3395 | 3395 | 3385 | 815 |
| 319 | 20231211 | 140100 | 1271499400 | 3395 | 3395 | 3395 | 3390 | 791 |
| 320 | 20231211 | 140000 | 1268814865 | 3395 | 3390 | 3395 | 3385 | 1884 |
| 321 | 20231211 | 135900 | 1262434160 | 3390 | 3390 | 3395 | 3390 | 689 |
| 322 | 20231211 | 135800 | 1260096085 | 3390 | 3385 | 3395 | 3385 | 2099 |
| 323 | 20231211 | 135700 | 1252978455 | 3390 | 3385 | 3390 | 3380 | 2108 |
| 324 | 20231211 | 135600 | 1245847660 | 3380 | 3390 | 3390 | 3380 | 1037 |
| 325 | 20231211 | 135500 | 1242334075 | 3395 | 3390 | 3395 | 3385 | 909 |
| 326 | 20231211 | 135400 | 1239251905 | 3385 | 3385 | 3395 | 3385 | 991 |
| 327 | 20231211 | 135300 | 1235894090 | 3390 | 3385 | 3390 | 3380 | 741 |
| 328 | 20231211 | 135200 | 1233384335 | 3385 | 3380 | 3390 | 3380 | 957 |
| 329 | 20231211 | 135100 | 1230144860 | 3380 | 3375 | 3380 | 3370 | 1466 |
| 330 | 20231211 | 135000 | 1225195075 | 3380 | 3390 | 3395 | 3380 | 7276 |
| 331 | 20231211 | 134900 | 1200584070 | 3390 | 3390 | 3395 | 3385 | 1502 |
| 332 | 20231211 | 134800 | 1195492150 | 3385 | 3390 | 3390 | 3380 | 1245 |
| 333 | 20231211 | 134700 | 1191277385 | 3385 | 3380 | 3390 | 3380 | 1760 |
| 334 | 20231211 | 134600 | 1185320000 | 3380 | 3380 | 3385 | 3380 | 1246 |
| 335 | 20231211 | 134500 | 1181104820 | 3385 | 3380 | 3385 | 3375 | 1298 |
| 336 | 20231211 | 134400 | 1176718440 | 3380 | 3380 | 3380 | 3370 | 1766 |
| 337 | 20231211 | 134300 | 1170756350 | 3380 | 3375 | 3385 | 3375 | 5566 |
| 338 | 20231211 | 134200 | 1151928720 | 3380 | 3380 | 3380 | 3375 | 1287 |
| 339 | 20231211 | 134100 | 1147580710 | 3380 | 3375 | 3380 | 3370 | 963 |
| 340 | 20231211 | 134000 | 1144331835 | 3375 | 3375 | 3380 | 3370 | 1134 |
| 341 | 20231211 | 133900 | 1140499615 | 3370 | 3380 | 3380 | 3365 | 32102 |
| 342 | 20231211 | 133800 | 1032233165 | 3380 | 3380 | 3390 | 3380 | 3363 |
| 343 | 20231211 | 133700 | 1020865565 | 3380 | 3395 | 3395 | 3380 | 2777 |
| 344 | 20231211 | 133600 | 1011464105 | 3385 | 3385 | 3395 | 3385 | 756 |
| 345 | 20231211 | 133500 | 1008903545 | 3390 | 3390 | 3395 | 3385 | 653 |
| 346 | 20231211 | 133400 | 1006692255 | 3385 | 3385 | 3390 | 3385 | 890 |
| 347 | 20231211 | 133300 | 1003677495 | 3385 | 3390 | 3390 | 3385 | 1256 |
| 348 | 20231211 | 133200 | 999423360 | 3390 | 3385 | 3395 | 3385 | 344 |
| 349 | 20231211 | 133100 | 998257560 | 3395 | 3395 | 3395 | 3385 | 825 |
| 350 | 20231211 | 133000 | 995462790 | 3395 | 3395 | 3395 | 3385 | 462 |
| 351 | 20231211 | 132900 | 993898130 | 3395 | 3390 | 3395 | 3385 | 916 |
| 352 | 20231211 | 132800 | 990793635 | 3395 | 3390 | 3395 | 3390 | 274 |
| 353 | 20231211 | 132700 | 989864240 | 3395 | 3390 | 3395 | 3385 | 965 |
| 354 | 20231211 | 132600 | 986595980 | 3395 | 3385 | 3395 | 3385 | 528 |
| 355 | 20231211 | 132500 | 984806680 | 3385 | 3385 | 3395 | 3385 | 1113 |
| 356 | 20231211 | 132400 | 981035000 | 3395 | 3395 | 3395 | 3385 | 606 |
| 357 | 20231211 | 132300 | 978982525 | 3395 | 3390 | 3395 | 3385 | 550 |
| 358 | 20231211 | 132200 | 977119805 | 3390 | 3390 | 3390 | 3385 | 354 |
| 359 | 20231211 | 132100 | 975920660 | 3390 | 3395 | 3400 | 3385 | 14320 |
| 360 | 20231211 | 132000 | 927368595 | 3400 | 3400 | 3400 | 3395 | 284 |
| 361 | 20231211 | 131900 | 926403660 | 3395 | 3400 | 3400 | 3395 | 769 |
| 362 | 20231211 | 131800 | 923791600 | 3395 | 3400 | 3400 | 3395 | 575 |
| 363 | 20231211 | 131700 | 921838860 | 3395 | 3400 | 3400 | 3395 | 650 |
| 364 | 20231211 | 131600 | 919631145 | 3400 | 3395 | 3400 | 3395 | 675 |
| 365 | 20231211 | 131500 | 917338680 | 3395 | 3390 | 3400 | 3390 | 1523 |
| 366 | 20231211 | 131400 | 912169580 | 3390 | 3390 | 3400 | 3390 | 768 |
| 367 | 20231211 | 131300 | 909564475 | 3400 | 3395 | 3400 | 3390 | 594 |
| 368 | 20231211 | 131200 | 907547345 | 3395 | 3395 | 3400 | 3390 | 2420 |
| 369 | 20231211 | 131100 | 899326940 | 3400 | 3395 | 3400 | 3390 | 2534 |
| 370 | 20231211 | 131000 | 890721760 | 3400 | 3400 | 3400 | 3390 | 589 |
| 371 | 20231211 | 130900 | 888724300 | 3395 | 3395 | 3400 | 3390 | 1036 |
| 372 | 20231211 | 130800 | 885208890 | 3395 | 3395 | 3400 | 3395 | 1068 |
| 373 | 20231211 | 130700 | 881582085 | 3400 | 3400 | 3400 | 3395 | 459 |
| 374 | 20231211 | 130600 | 880022610 | 3395 | 3395 | 3400 | 3395 | 823 |
| 375 | 20231211 | 130500 | 877228120 | 3395 | 3395 | 3400 | 3395 | 402 |
| 376 | 20231211 | 130400 | 875862415 | 3400 | 3395 | 3400 | 3395 | 633 |
| 377 | 20231211 | 130300 | 873712755 | 3400 | 3395 | 3400 | 3395 | 684 |
| 378 | 20231211 | 130200 | 871389895 | 3400 | 3400 | 3400 | 3395 | 777 |
| 379 | 20231211 | 130100 | 868749105 | 3400 | 3395 | 3400 | 3395 | 281 |
| 380 | 20231211 | 130000 | 867794275 | 3395 | 3400 | 3400 | 3390 | 8004 |
| 381 | 20231211 | 125900 | 840621590 | 3400 | 3400 | 3400 | 3395 | 557 |
| 382 | 20231211 | 125800 | 838727795 | 3400 | 3400 | 3400 | 3400 | 133 |
| 383 | 20231211 | 125700 | 838275595 | 3400 | 3410 | 3410 | 3400 | 9695 |
| 384 | 20231211 | 125600 | 805310660 | 3415 | 3415 | 3415 | 3415 | 0 |
| 385 | 20231211 | 125500 | 805310660 | 3415 | 3410 | 3415 | 3410 | 270 |
| 386 | 20231211 | 125400 | 804389955 | 3410 | 3405 | 3410 | 3405 | 345 |
| 387 | 20231211 | 125300 | 803214710 | 3410 | 3405 | 3410 | 3405 | 45 |
| 388 | 20231211 | 125200 | 803061470 | 3405 | 3410 | 3410 | 3405 | 7 |
| 389 | 20231211 | 125100 | 803037605 | 3410 | 3410 | 3410 | 3405 | 739 |
| 390 | 20231211 | 125000 | 800521110 | 3410 | 3410 | 3410 | 3410 | 230 |
| 391 | 20231211 | 124900 | 799736810 | 3410 | 3410 | 3410 | 3405 | 1121 |
| 392 | 20231211 | 124800 | 795914255 | 3410 | 3400 | 3410 | 3400 | 2007 |
| 393 | 20231211 | 124700 | 789081620 | 3405 | 3405 | 3405 | 3405 | 11 |
| 394 | 20231211 | 124600 | 789044165 | 3405 | 3405 | 3405 | 3400 | 623 |
| 395 | 20231211 | 124500 | 786923745 | 3410 | 3410 | 3410 | 3405 | 288 |
| 396 | 20231211 | 124400 | 785943035 | 3410 | 3410 | 3410 | 3410 | 0 |
| 397 | 20231211 | 124300 | 785943035 | 3410 | 3405 | 3410 | 3405 | 15 |
| 398 | 20231211 | 124200 | 785891890 | 3405 | 3410 | 3410 | 3405 | 239 |
| 399 | 20231211 | 124100 | 785078080 | 3405 | 3405 | 3405 | 3405 | 42 |
| 400 | 20231211 | 124000 | 784935070 | 3405 | 3405 | 3405 | 3405 | 121 |
| 401 | 20231211 | 123900 | 784523065 | 3400 | 3410 | 3410 | 3400 | 1035 |
| 402 | 20231211 | 123800 | 780999095 | 3410 | 3410 | 3415 | 3410 | 211 |
| 403 | 20231211 | 123700 | 780279075 | 3410 | 3400 | 3410 | 3400 | 10266 |
| 404 | 20231211 | 123600 | 745373665 | 3400 | 3395 | 3400 | 3395 | 340 |
| 405 | 20231211 | 123500 | 744219275 | 3400 | 3395 | 3400 | 3395 | 60 |
| 406 | 20231211 | 123400 | 744015280 | 3400 | 3395 | 3400 | 3395 | 121 |
| 407 | 20231211 | 123300 | 743604355 | 3395 | 3395 | 3400 | 3395 | 273 |
| 408 | 20231211 | 123200 | 742677375 | 3395 | 3400 | 3400 | 3395 | 10 |
| 409 | 20231211 | 123100 | 742643385 | 3395 | 3400 | 3400 | 3395 | 194 |
| 410 | 20231211 | 123000 | 741983995 | 3400 | 3400 | 3400 | 3395 | 252 |
| 411 | 20231211 | 122900 | 741128380 | 3400 | 3400 | 3400 | 3395 | 185 |
| 412 | 20231211 | 122800 | 740499590 | 3400 | 3400 | 3400 | 3400 | 5 |
| 413 | 20231211 | 122700 | 740482590 | 3400 | 3395 | 3400 | 3395 | 245 |
| 414 | 20231211 | 122600 | 739650780 | 3400 | 3400 | 3400 | 3400 | 26 |
| 415 | 20231211 | 122500 | 739562380 | 3400 | 3400 | 3400 | 3400 | 6 |
| 416 | 20231211 | 122400 | 739541980 | 3400 | 3395 | 3400 | 3395 | 288 |
| 417 | 20231211 | 122300 | 738563960 | 3395 | 3400 | 3400 | 3395 | 224 |
| 418 | 20231211 | 122200 | 737802365 | 3400 | 3400 | 3400 | 3395 | 131 |
| 419 | 20231211 | 122100 | 737357175 | 3400 | 3395 | 3400 | 3395 | 649 |
| 420 | 20231211 | 122000 | 735151755 | 3400 | 3400 | 3400 | 3395 | 8 |
| 421 | 20231211 | 121900 | 735124560 | 3400 | 3400 | 3400 | 3395 | 197 |
| 422 | 20231211 | 121800 | 734455550 | 3400 | 3395 | 3400 | 3395 | 241 |
| 423 | 20231211 | 121700 | 733637335 | 3395 | 3400 | 3400 | 3395 | 1349 |
| 424 | 20231211 | 121600 | 729057185 | 3395 | 3400 | 3400 | 3395 | 1723 |
| 425 | 20231211 | 121500 | 723206800 | 3400 | 3410 | 3410 | 3400 | 13735 |
| 426 | 20231211 | 121400 | 676488840 | 3410 | 3405 | 3410 | 3405 | 5917 |
| 427 | 20231211 | 121300 | 656339945 | 3410 | 3410 | 3410 | 3410 | 375 |
| 428 | 20231211 | 121200 | 655061195 | 3410 | 3405 | 3410 | 3405 | 3448 |
| 429 | 20231211 | 121100 | 643319735 | 3410 | 3410 | 3410 | 3410 | 225 |
| 430 | 20231211 | 121000 | 642552485 | 3405 | 3410 | 3410 | 3405 | 770 |
| 431 | 20231211 | 120900 | 639926790 | 3410 | 3405 | 3410 | 3405 | 258 |
| 432 | 20231211 | 120800 | 639048195 | 3410 | 3410 | 3410 | 3410 | 7 |
| 433 | 20231211 | 120700 | 639024325 | 3405 | 3410 | 3410 | 3405 | 1021 |
| 434 | 20231211 | 120600 | 635542950 | 3410 | 3405 | 3410 | 3405 | 239 |
| 435 | 20231211 | 120500 | 634729145 | 3410 | 3405 | 3415 | 3405 | 77 |
| 436 | 20231211 | 120400 | 634466590 | 3405 | 3410 | 3415 | 3405 | 148 |
| 437 | 20231211 | 120300 | 633961385 | 3410 | 3420 | 3420 | 3405 | 13636 |
| 438 | 20231211 | 120200 | 587430430 | 3415 | 3420 | 3425 | 3415 | 10 |
| 439 | 20231211 | 120100 | 587396235 | 3415 | 3425 | 3425 | 3415 | 2 |
| 440 | 20231211 | 120000 | 587389395 | 3415 | 3415 | 3425 | 3415 | 335 |
| 441 | 20231211 | 115900 | 586245315 | 3415 | 3420 | 3425 | 3415 | 284 |
| 442 | 20231211 | 115800 | 585274330 | 3420 | 3420 | 3420 | 3415 | 66 |
| 443 | 20231211 | 115700 | 585048830 | 3415 | 3415 | 3425 | 3415 | 282 |
| 444 | 20231211 | 115600 | 584085590 | 3420 | 3420 | 3420 | 3420 | 42 |
| 445 | 20231211 | 115500 | 583941950 | 3420 | 3420 | 3425 | 3420 | 58 |
| 446 | 20231211 | 115400 | 583743585 | 3415 | 3420 | 3425 | 3415 | 283 |
| 447 | 20231211 | 115300 | 582775725 | 3425 | 3425 | 3425 | 3420 | 23 |
| 448 | 20231211 | 115200 | 582696985 | 3425 | 3420 | 3430 | 3415 | 13295 |
| 449 | 20231211 | 115100 | 537227325 | 3420 | 3420 | 3420 | 3415 | 536 |
| 450 | 20231211 | 115000 | 535396295 | 3420 | 3420 | 3420 | 3415 | 224 |
| 451 | 20231211 | 114900 | 534630230 | 3420 | 3415 | 3420 | 3415 | 111 |
| 452 | 20231211 | 114800 | 534250660 | 3420 | 3425 | 3425 | 3415 | 4483 |
| 453 | 20231211 | 114700 | 518918560 | 3425 | 3425 | 3430 | 3425 | 910 |
| 454 | 20231211 | 114600 | 515801785 | 3430 | 3430 | 3430 | 3425 | 825 |
| 455 | 20231211 | 114500 | 512973130 | 3425 | 3420 | 3425 | 3420 | 343 |
| 456 | 20231211 | 114400 | 511799550 | 3425 | 3425 | 3425 | 3425 | 200 |
| 457 | 20231211 | 114300 | 511114550 | 3425 | 3420 | 3425 | 3420 | 1630 |
| 458 | 20231211 | 114200 | 505538050 | 3425 | 3420 | 3425 | 3420 | 241 |
| 459 | 20231211 | 114100 | 504713815 | 3425 | 3430 | 3430 | 3425 | 2327 |
| 460 | 20231211 | 114000 | 496742580 | 3430 | 3430 | 3430 | 3430 | 8 |
| 461 | 20231211 | 113900 | 496715140 | 3425 | 3425 | 3430 | 3425 | 331 |
| 462 | 20231211 | 113800 | 495581450 | 3430 | 3430 | 3430 | 3425 | 351 |
| 463 | 20231211 | 113700 | 494379155 | 3430 | 3440 | 3440 | 3425 | 7837 |
| 464 | 20231211 | 113600 | 467482460 | 3435 | 3440 | 3440 | 3435 | 280 |
| 465 | 20231211 | 113500 | 466520275 | 3445 | 3435 | 3445 | 3435 | 64 |
| 466 | 20231211 | 113400 | 466299990 | 3435 | 3445 | 3445 | 3435 | 138 |
| 467 | 20231211 | 113300 | 465825275 | 3445 | 3440 | 3445 | 3435 | 239 |
| 468 | 20231211 | 113200 | 465003900 | 3445 | 3445 | 3445 | 3440 | 25 |
| 469 | 20231211 | 113100 | 464917785 | 3445 | 3445 | 3445 | 3445 | 1 |
| 470 | 20231211 | 113000 | 464914340 | 3435 | 3440 | 3445 | 3435 | 287 |
| 471 | 20231211 | 112900 | 463928215 | 3440 | 3440 | 3440 | 3435 | 108 |
| 472 | 20231211 | 112800 | 463556700 | 3440 | 3440 | 3440 | 3440 | 29 |
| 473 | 20231211 | 112700 | 463456940 | 3440 | 3435 | 3440 | 3435 | 289 |
| 474 | 20231211 | 112600 | 462464195 | 3440 | 3440 | 3440 | 3440 | 242 |
| 475 | 20231211 | 112500 | 461631715 | 3440 | 3440 | 3440 | 3440 | 3 |
| 476 | 20231211 | 112400 | 461621395 | 3440 | 3440 | 3440 | 3435 | 314 |
| 477 | 20231211 | 112300 | 460542425 | 3440 | 3440 | 3440 | 3440 | 1 |
| 478 | 20231211 | 112200 | 460538985 | 3435 | 3440 | 3445 | 3435 | 116 |
| 479 | 20231211 | 112100 | 460139945 | 3445 | 3440 | 3445 | 3435 | 348 |
| 480 | 20231211 | 112000 | 458943740 | 3440 | 3440 | 3445 | 3440 | 54 |
| 481 | 20231211 | 111900 | 458757735 | 3435 | 3440 | 3440 | 3435 | 6 |
| 482 | 20231211 | 111800 | 458737100 | 3435 | 3435 | 3435 | 3435 | 238 |
| 483 | 20231211 | 111700 | 457919570 | 3435 | 3445 | 3445 | 3435 | 5045 |
| 484 | 20231211 | 111600 | 440574120 | 3445 | 3445 | 3450 | 3445 | 103 |
| 485 | 20231211 | 111500 | 440219235 | 3440 | 3445 | 3445 | 3440 | 281 |
| 486 | 20231211 | 111400 | 439252330 | 3450 | 3450 | 3450 | 3450 | 0 |
| 487 | 20231211 | 111300 | 439252330 | 3450 | 3440 | 3450 | 3440 | 610 |
| 488 | 20231211 | 111200 | 437148480 | 3445 | 3445 | 3450 | 3440 | 1579 |
| 489 | 20231211 | 111100 | 431708935 | 3455 | 3450 | 3455 | 3450 | 156 |
| 490 | 20231211 | 111000 | 431170660 | 3450 | 3450 | 3450 | 3450 | 4 |
| 491 | 20231211 | 110900 | 431156860 | 3450 | 3455 | 3455 | 3445 | 941 |
| 492 | 20231211 | 110800 | 427910300 | 3450 | 3450 | 3450 | 3450 | 805 |
| 493 | 20231211 | 110700 | 425133050 | 3455 | 3455 | 3455 | 3455 | 103 |
| 494 | 20231211 | 110600 | 424777185 | 3450 | 3450 | 3455 | 3450 | 453 |
| 495 | 20231211 | 110500 | 423214245 | 3455 | 3455 | 3455 | 3455 | 3 |
| 496 | 20231211 | 110400 | 423203880 | 3455 | 3455 | 3455 | 3455 | 18 |
| 497 | 20231211 | 110300 | 423141690 | 3445 | 3450 | 3450 | 3445 | 469 |
| 498 | 20231211 | 110200 | 421524880 | 3450 | 3450 | 3450 | 3450 | 0 |
| 499 | 20231211 | 110100 | 421524880 | 3450 | 3450 | 3450 | 3450 | 3 |
| 500 | 20231211 | 110000 | 421514530 | 3450 | 3450 | 3450 | 3445 | 243 |
| 501 | 20231211 | 105900 | 420677350 | 3450 | 3450 | 3450 | 3450 | 0 |
| 502 | 20231211 | 105800 | 420677350 | 3450 | 3450 | 3450 | 3450 | 0 |
| 503 | 20231211 | 105700 | 420677350 | 3450 | 3445 | 3450 | 3445 | 543 |
| 504 | 20231211 | 105600 | 418805200 | 3450 | 3450 | 3450 | 3450 | 3 |
| 505 | 20231211 | 105500 | 418794850 | 3450 | 3450 | 3450 | 3450 | 101 |
| 506 | 20231211 | 105400 | 418446400 | 3450 | 3450 | 3455 | 3450 | 2862 |
| 507 | 20231211 | 105300 | 408572485 | 3450 | 3450 | 3450 | 3450 | 2 |
| 508 | 20231211 | 105200 | 408565585 | 3455 | 3455 | 3455 | 3455 | 4 |
| 509 | 20231211 | 105100 | 408551765 | 3450 | 3450 | 3450 | 3450 | 239 |
| 510 | 20231211 | 105000 | 407727215 | 3455 | 3455 | 3455 | 3450 | 14 |
| 511 | 20231211 | 104900 | 407678850 | 3460 | 3450 | 3460 | 3450 | 1153 |
| 512 | 20231211 | 104800 | 403699500 | 3450 | 3450 | 3450 | 3450 | 239 |
| 513 | 20231211 | 104700 | 402874950 | 3450 | 3455 | 3455 | 3450 | 5 |
| 514 | 20231211 | 104600 | 402857680 | 3455 | 3455 | 3455 | 3455 | 0 |
| 515 | 20231211 | 104500 | 402857680 | 3455 | 3450 | 3455 | 3450 | 242 |
| 516 | 20231211 | 104400 | 402022765 | 3450 | 3455 | 3455 | 3450 | 90 |
| 517 | 20231211 | 104300 | 401711820 | 3455 | 3455 | 3455 | 3455 | 20 |
| 518 | 20231211 | 104200 | 401642720 | 3455 | 3455 | 3455 | 3455 | 427 |
| 519 | 20231211 | 104100 | 400167435 | 3455 | 3450 | 3455 | 3450 | 1177 |
| 520 | 20231211 | 104000 | 396105905 | 3455 | 3455 | 3455 | 3450 | 3505 |
| 521 | 20231211 | 103900 | 383997250 | 3460 | 3455 | 3460 | 3455 | 242 |
| 522 | 20231211 | 103800 | 383161125 | 3460 | 3465 | 3465 | 3460 | 588 |
| 523 | 20231211 | 103700 | 381126135 | 3465 | 3465 | 3465 | 3465 | 1 |
| 524 | 20231211 | 103600 | 381122670 | 3465 | 3460 | 3465 | 3460 | 2914 |
| 525 | 20231211 | 103500 | 371034745 | 3470 | 3470 | 3470 | 3470 | 3 |
| 526 | 20231211 | 103400 | 371024335 | 3465 | 3455 | 3465 | 3455 | 856 |
| 527 | 20231211 | 103300 | 368058320 | 3455 | 3465 | 3465 | 3455 | 2707 |
| 528 | 20231211 | 103200 | 358695050 | 3465 | 3465 | 3465 | 3465 | 200 |
| 529 | 20231211 | 103100 | 358002050 | 3465 | 3465 | 3465 | 3465 | 1 |
| 530 | 20231211 | 103000 | 357998585 | 3465 | 3465 | 3465 | 3460 | 514 |
| 531 | 20231211 | 102900 | 356218725 | 3465 | 3465 | 3465 | 3465 | 1001 |
| 532 | 20231211 | 102800 | 352750260 | 3465 | 3465 | 3465 | 3465 | 1969 |
| 533 | 20231211 | 102700 | 345927675 | 3470 | 3465 | 3470 | 3465 | 419 |
| 534 | 20231211 | 102600 | 344474940 | 3470 | 3470 | 3470 | 3470 | 0 |
| 535 | 20231211 | 102500 | 344474940 | 3470 | 3470 | 3470 | 3470 | 1 |
| 536 | 20231211 | 102400 | 344471470 | 3465 | 3465 | 3465 | 3465 | 839 |
| 537 | 20231211 | 102300 | 341564335 | 3470 | 3470 | 3470 | 3470 | 277 |
| 538 | 20231211 | 102200 | 340603145 | 3465 | 3465 | 3465 | 3465 | 0 |
| 539 | 20231211 | 102100 | 340603145 | 3465 | 3465 | 3465 | 3465 | 239 |
| 540 | 20231211 | 102000 | 339775010 | 3465 | 3470 | 3470 | 3465 | 21 |
| 541 | 20231211 | 101900 | 339702145 | 3470 | 3470 | 3470 | 3470 | 0 |
| 542 | 20231211 | 101800 | 339702145 | 3470 | 3470 | 3470 | 3465 | 261 |
| 543 | 20231211 | 101700 | 338797680 | 3470 | 3470 | 3470 | 3470 | 0 |
| 544 | 20231211 | 101600 | 338797680 | 3470 | 3470 | 3470 | 3470 | 76 |
| 545 | 20231211 | 101500 | 338533960 | 3470 | 3470 | 3470 | 3470 | 340 |
| 546 | 20231211 | 101400 | 337354160 | 3480 | 3480 | 3480 | 3475 | 105 |
| 547 | 20231211 | 101300 | 336989260 | 3475 | 3475 | 3475 | 3475 | 324 |
| 548 | 20231211 | 101200 | 335863360 | 3475 | 3470 | 3475 | 3465 | 496 |
| 549 | 20231211 | 101100 | 334142655 | 3470 | 3470 | 3470 | 3470 | 1078 |
| 550 | 20231211 | 101000 | 330401995 | 3470 | 3470 | 3470 | 3470 | 2 |
| 551 | 20231211 | 100900 | 330395055 | 3470 | 3465 | 3470 | 3465 | 407 |
| 552 | 20231211 | 100800 | 328983965 | 3465 | 3470 | 3470 | 3465 | 520 |
| 553 | 20231211 | 100700 | 327182065 | 3470 | 3465 | 3470 | 3465 | 401 |
| 554 | 20231211 | 100600 | 325791510 | 3465 | 3465 | 3465 | 3460 | 499 |
| 555 | 20231211 | 100500 | 324063530 | 3465 | 3460 | 3465 | 3460 | 200 |
| 556 | 20231211 | 100400 | 323370535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 557 | 20231211 | 100300 | 323370535 | 3460 | 3465 | 3465 | 3455 | 242 |
| 558 | 20231211 | 100200 | 322533805 | 3460 | 3465 | 3465 | 3460 | 48 |
| 559 | 20231211 | 100100 | 322367620 | 3460 | 3460 | 3460 | 3460 | 821 |
| 560 | 20231211 | 100000 | 319526960 | 3460 | 3455 | 3460 | 3455 | 10740 |
| 561 | 20231211 | 095900 | 282420255 | 3455 | 3460 | 3460 | 3455 | 6 |
| 562 | 20231211 | 095800 | 282399505 | 3460 | 3460 | 3460 | 3460 | 50 |
| 563 | 20231211 | 095700 | 282226505 | 3460 | 3450 | 3460 | 3450 | 641 |
| 564 | 20231211 | 095600 | 280011035 | 3460 | 3455 | 3460 | 3455 | 2 |
| 565 | 20231211 | 095500 | 280004120 | 3460 | 3450 | 3460 | 3450 | 301 |
| 566 | 20231211 | 095400 | 278965660 | 3460 | 3455 | 3465 | 3450 | 921 |
| 567 | 20231211 | 095300 | 275784245 | 3465 | 3465 | 3465 | 3465 | 1 |
| 568 | 20231211 | 095200 | 275780780 | 3460 | 3460 | 3465 | 3460 | 20 |
| 569 | 20231211 | 095100 | 275711495 | 3460 | 3455 | 3460 | 3455 | 466 |
| 570 | 20231211 | 095000 | 274100355 | 3460 | 3455 | 3460 | 3455 | 750 |
| 571 | 20231211 | 094900 | 271509095 | 3455 | 3455 | 3455 | 3450 | 553 |
| 572 | 20231211 | 094800 | 269598485 | 3455 | 3455 | 3460 | 3455 | 241 |
| 573 | 20231211 | 094700 | 268765825 | 3455 | 3460 | 3460 | 3450 | 2469 |
| 574 | 20231211 | 094600 | 260242040 | 3465 | 3460 | 3465 | 3460 | 38 |
| 575 | 20231211 | 094500 | 260110375 | 3460 | 3460 | 3460 | 3455 | 269 |
| 576 | 20231211 | 094400 | 259180365 | 3460 | 3460 | 3460 | 3460 | 102 |
| 577 | 20231211 | 094300 | 258827445 | 3460 | 3455 | 3460 | 3455 | 190 |
| 578 | 20231211 | 094200 | 258170970 | 3460 | 3460 | 3460 | 3455 | 258 |
| 579 | 20231211 | 094100 | 257279210 | 3460 | 3465 | 3465 | 3460 | 1019 |
| 580 | 20231211 | 094000 | 253753375 | 3465 | 3460 | 3465 | 3460 | 12 |
| 581 | 20231211 | 093900 | 253711805 | 3460 | 3460 | 3460 | 3460 | 839 |
| 582 | 20231211 | 093800 | 250808865 | 3465 | 3465 | 3465 | 3465 | 0 |
| 583 | 20231211 | 093700 | 250808865 | 3465 | 3460 | 3465 | 3460 | 51 |
| 584 | 20231211 | 093600 | 250632400 | 3455 | 3465 | 3465 | 3455 | 642 |
| 585 | 20231211 | 093500 | 248410175 | 3460 | 3450 | 3460 | 3450 | 377 |
| 586 | 20231211 | 093400 | 247106750 | 3450 | 3445 | 3450 | 3445 | 624 |
| 587 | 20231211 | 093300 | 244954700 | 3445 | 3450 | 3450 | 3445 | 1578 |
| 588 | 20231211 | 093200 | 239516575 | 3455 | 3455 | 3455 | 3455 | 108 |
| 589 | 20231211 | 093100 | 239143435 | 3460 | 3455 | 3460 | 3455 | 662 |
| 590 | 20231211 | 093000 | 236856220 | 3455 | 3450 | 3455 | 3445 | 929 |
| 591 | 20231211 | 092900 | 233651415 | 3450 | 3455 | 3455 | 3450 | 1139 |
| 592 | 20231211 | 092800 | 229721815 | 3455 | 3450 | 3455 | 3450 | 20 |
| 593 | 20231211 | 092700 | 229652765 | 3445 | 3450 | 3450 | 3445 | 553 |
| 594 | 20231211 | 092600 | 227745360 | 3450 | 3460 | 3460 | 3450 | 2317 |
| 595 | 20231211 | 092500 | 219747305 | 3465 | 3465 | 3465 | 3465 | 54 |
| 596 | 20231211 | 092400 | 219560195 | 3470 | 3475 | 3475 | 3460 | 318 |
| 597 | 20231211 | 092300 | 218458365 | 3475 | 3475 | 3475 | 3475 | 103 |
| 598 | 20231211 | 092200 | 218100440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 599 | 20231211 | 092100 | 218100440 | 3465 | 3465 | 3475 | 3465 | 1189 |
| 600 | 20231211 | 092000 | 213974615 | 3455 | 3470 | 3470 | 3455 | 13384 |
| 601 | 20231211 | 091900 | 167643485 | 3470 | 3470 | 3470 | 3470 | 796 |
| 602 | 20231211 | 091800 | 164881365 | 3475 | 3480 | 3480 | 3475 | 8514 |
| 603 | 20231211 | 091700 | 135293075 | 3480 | 3480 | 3480 | 3480 | 0 |
| 604 | 20231211 | 091600 | 135293075 | 3480 | 3485 | 3485 | 3480 | 555 |
| 605 | 20231211 | 091500 | 133360555 | 3485 | 3480 | 3490 | 3480 | 1956 |
| 606 | 20231211 | 091400 | 126545490 | 3490 | 3475 | 3490 | 3470 | 296 |
| 607 | 20231211 | 091300 | 125513515 | 3470 | 3490 | 3500 | 3465 | 2545 |
| 608 | 20231211 | 091200 | 116665265 | 3495 | 3500 | 3500 | 3480 | 1105 |
| 609 | 20231211 | 091100 | 112802530 | 3490 | 3500 | 3505 | 3490 | 4185 |
| 610 | 20231211 | 091000 | 98158705 | 3500 | 3480 | 3500 | 3480 | 4811 |
| 611 | 20231211 | 090900 | 81351300 | 3490 | 3485 | 3490 | 3480 | 294 |
| 612 | 20231211 | 090800 | 80327740 | 3490 | 3485 | 3490 | 3485 | 36 |
| 613 | 20231211 | 090700 | 80202185 | 3480 | 3485 | 3485 | 3480 | 354 |
| 614 | 20231211 | 090600 | 78969040 | 3485 | 3465 | 3490 | 3465 | 2853 |
| 615 | 20231211 | 090500 | 69033660 | 3470 | 3465 | 3480 | 3465 | 2158 |
| 616 | 20231211 | 090400 | 61546095 | 3465 | 3450 | 3465 | 3445 | 1181 |
| 617 | 20231211 | 090300 | 57461650 | 3445 | 3455 | 3455 | 3410 | 10583 |
| 618 | 20231211 | 090200 | 21111635 | 3465 | 3440 | 3465 | 3440 | 4800 |
| 619 | 20231211 | 090100 | 4563135 | 3440 | 3450 | 3450 | 3430 | 263 |
| 620 | 20231211 | 090000 | 3659810 | 3430 | 3430 | 3430 | 3430 | 1036 |