29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 185900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 10903 |
| 3 | 20231206 | 185800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20231206 | 185700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20231206 | 185600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20231206 | 185500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20231206 | 185400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20231206 | 185300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20231206 | 185200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20231206 | 185100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20231206 | 185000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20231206 | 184900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20231206 | 184800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20231206 | 184700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20231206 | 184600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20231206 | 184500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20231206 | 184400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20231206 | 184300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20231206 | 184200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20231206 | 184100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20231206 | 184000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20231206 | 183900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20231206 | 183800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20231206 | 183700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20231206 | 183600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20231206 | 183500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20231206 | 183400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20231206 | 183300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20231206 | 183200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20231206 | 183100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20231206 | 183000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20231206 | 182900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 10903 |
| 33 | 20231206 | 182800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20231206 | 182700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20231206 | 182600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20231206 | 182500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20231206 | 182400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20231206 | 182300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20231206 | 182200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20231206 | 182100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20231206 | 182000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20231206 | 181900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20231206 | 181800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20231206 | 181700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20231206 | 181600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20231206 | 181500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20231206 | 181400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20231206 | 181300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20231206 | 181200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20231206 | 181100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20231206 | 181000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20231206 | 180900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20231206 | 180800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20231206 | 180700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20231206 | 180600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20231206 | 180500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20231206 | 180400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20231206 | 180300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20231206 | 180200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20231206 | 180100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20231206 | 180000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20231206 | 175900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 10903 |
| 63 | 20231206 | 175800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20231206 | 175700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20231206 | 175600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20231206 | 175500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20231206 | 175400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20231206 | 175300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20231206 | 175200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20231206 | 175100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20231206 | 175000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20231206 | 174900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20231206 | 174800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20231206 | 174700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20231206 | 174600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20231206 | 174500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20231206 | 174400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20231206 | 174300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20231206 | 174200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20231206 | 174100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20231206 | 174000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20231206 | 173900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20231206 | 173800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20231206 | 173700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20231206 | 173600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20231206 | 173500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20231206 | 173400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20231206 | 173300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20231206 | 173200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20231206 | 173100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20231206 | 173000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20231206 | 172900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 10903 |
| 93 | 20231206 | 172800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20231206 | 172700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20231206 | 172600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20231206 | 172500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20231206 | 172400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20231206 | 172300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20231206 | 172200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20231206 | 172100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20231206 | 172000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20231206 | 171900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20231206 | 171800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20231206 | 171700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20231206 | 171600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20231206 | 171500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20231206 | 171400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20231206 | 171300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20231206 | 171200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20231206 | 171100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20231206 | 171000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20231206 | 170900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20231206 | 170800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20231206 | 170700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20231206 | 170600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20231206 | 170500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20231206 | 170400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20231206 | 170300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20231206 | 170200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20231206 | 170100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20231206 | 170000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20231206 | 165900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 10903 |
| 123 | 20231206 | 165800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20231206 | 165700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20231206 | 165600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20231206 | 165500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20231206 | 165400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20231206 | 165300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20231206 | 165200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20231206 | 165100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20231206 | 165000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20231206 | 164900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20231206 | 164800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20231206 | 164700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20231206 | 164600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20231206 | 164500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20231206 | 164400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20231206 | 164300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20231206 | 164200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20231206 | 164100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20231206 | 164000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20231206 | 163900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20231206 | 163800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20231206 | 163700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20231206 | 163600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20231206 | 163500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20231206 | 163400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20231206 | 163300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20231206 | 163200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20231206 | 163100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20231206 | 163000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20231206 | 162900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 10903 |
| 153 | 20231206 | 162800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20231206 | 162700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20231206 | 162600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20231206 | 162500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20231206 | 162400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20231206 | 162300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20231206 | 162200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20231206 | 162100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20231206 | 162000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20231206 | 161900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20231206 | 161800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20231206 | 161700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20231206 | 161600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20231206 | 161500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20231206 | 161400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20231206 | 161300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20231206 | 161200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20231206 | 161100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20231206 | 161000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20231206 | 160900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20231206 | 160800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20231206 | 160700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20231206 | 160600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20231206 | 160500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20231206 | 160400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20231206 | 160300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20231206 | 160200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20231206 | 160100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20231206 | 160000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20231206 | 155900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 10903 |
| 183 | 20231206 | 155800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20231206 | 155700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20231206 | 155600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20231206 | 155500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20231206 | 155400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20231206 | 155300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20231206 | 155200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20231206 | 155100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20231206 | 155000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20231206 | 154900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20231206 | 154800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20231206 | 154700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20231206 | 154600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20231206 | 154500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20231206 | 154400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20231206 | 154300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20231206 | 154200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20231206 | 154100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20231206 | 154000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20231206 | 153900 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20231206 | 153800 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20231206 | 153700 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20231206 | 153600 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20231206 | 153500 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20231206 | 153400 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20231206 | 153300 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20231206 | 153200 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20231206 | 153100 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20231206 | 153000 | 1829339405 | 4410 | 4410 | 4410 | 4410 | 10903 |
| 212 | 20231206 | 152900 | 1781257175 | 4410 | 4410 | 4410 | 4410 | 0 |
| 213 | 20231206 | 152800 | 1781257175 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20231206 | 152700 | 1781257175 | 4410 | 4410 | 4410 | 4410 | 0 |
| 215 | 20231206 | 152600 | 1781257175 | 4410 | 4410 | 4410 | 4410 | 0 |
| 216 | 20231206 | 152500 | 1781257175 | 4410 | 4410 | 4410 | 4410 | 0 |
| 217 | 20231206 | 152400 | 1781257175 | 4410 | 4410 | 4410 | 4410 | 0 |
| 218 | 20231206 | 152300 | 1781257175 | 4410 | 4410 | 4410 | 4410 | 0 |
| 219 | 20231206 | 152200 | 1781257175 | 4410 | 4410 | 4410 | 4410 | 0 |
| 220 | 20231206 | 152100 | 1781257175 | 4410 | 4410 | 4410 | 4410 | 0 |
| 221 | 20231206 | 152000 | 1781257175 | 4410 | 4410 | 4410 | 4410 | 0 |
| 222 | 20231206 | 151900 | 1781257175 | 4410 | 4405 | 4415 | 4395 | 2328 |
| 223 | 20231206 | 151800 | 1771001775 | 4415 | 4395 | 4415 | 4395 | 3435 |
| 224 | 20231206 | 151700 | 1755857710 | 4410 | 4410 | 4410 | 4410 | 9 |
| 225 | 20231206 | 151600 | 1755818020 | 4410 | 4395 | 4410 | 4390 | 2174 |
| 226 | 20231206 | 151500 | 1746248750 | 4395 | 4395 | 4395 | 4390 | 104 |
| 227 | 20231206 | 151400 | 1745792180 | 4395 | 4395 | 4395 | 4395 | 1405 |
| 228 | 20231206 | 151300 | 1739617205 | 4400 | 4395 | 4400 | 4390 | 1767 |
| 229 | 20231206 | 151200 | 1731851335 | 4400 | 4405 | 4405 | 4400 | 17 |
| 230 | 20231206 | 151100 | 1731776530 | 4390 | 4400 | 4405 | 4390 | 4866 |
| 231 | 20231206 | 151000 | 1710408925 | 4400 | 4400 | 4405 | 4390 | 664 |
| 232 | 20231206 | 150900 | 1707488105 | 4405 | 4405 | 4405 | 4400 | 760 |
| 233 | 20231206 | 150800 | 1704142545 | 4405 | 4410 | 4410 | 4405 | 562 |
| 234 | 20231206 | 150700 | 1701666860 | 4410 | 4395 | 4410 | 4395 | 2174 |
| 235 | 20231206 | 150600 | 1692101010 | 4395 | 4395 | 4395 | 4390 | 11 |
| 236 | 20231206 | 150500 | 1692052705 | 4385 | 4395 | 4395 | 4385 | 1003 |
| 237 | 20231206 | 150400 | 1687651130 | 4395 | 4395 | 4395 | 4395 | 1349 |
| 238 | 20231206 | 150300 | 1681722275 | 4390 | 4390 | 4395 | 4390 | 1971 |
| 239 | 20231206 | 150200 | 1673069500 | 4395 | 4385 | 4395 | 4385 | 2048 |
| 240 | 20231206 | 150100 | 1664083275 | 4380 | 4375 | 4380 | 4375 | 1449 |
| 241 | 20231206 | 150000 | 1657741155 | 4375 | 4375 | 4375 | 4370 | 182 |
| 242 | 20231206 | 145900 | 1656945305 | 4370 | 4370 | 4370 | 4370 | 100 |
| 243 | 20231206 | 145800 | 1656508305 | 4370 | 4370 | 4370 | 4370 | 246 |
| 244 | 20231206 | 145700 | 1655433285 | 4375 | 4370 | 4375 | 4370 | 82 |
| 245 | 20231206 | 145600 | 1655074935 | 4375 | 4375 | 4375 | 4370 | 93 |
| 246 | 20231206 | 145500 | 1654668195 | 4375 | 4375 | 4375 | 4375 | 0 |
| 247 | 20231206 | 145400 | 1654668195 | 4375 | 4375 | 4375 | 4375 | 346 |
| 248 | 20231206 | 145300 | 1653154445 | 4375 | 4375 | 4375 | 4370 | 616 |
| 249 | 20231206 | 145200 | 1650459845 | 4375 | 4375 | 4375 | 4375 | 258 |
| 250 | 20231206 | 145100 | 1649331095 | 4375 | 4375 | 4375 | 4375 | 84 |
| 251 | 20231206 | 145000 | 1648963595 | 4375 | 4375 | 4375 | 4375 | 308 |
| 252 | 20231206 | 144900 | 1647616095 | 4375 | 4375 | 4375 | 4375 | 200 |
| 253 | 20231206 | 144800 | 1646741095 | 4375 | 4370 | 4375 | 4370 | 10309 |
| 254 | 20231206 | 144700 | 1601690760 | 4370 | 4375 | 4375 | 4370 | 199 |
| 255 | 20231206 | 144600 | 1600820185 | 4375 | 4375 | 4375 | 4370 | 21 |
| 256 | 20231206 | 144500 | 1600728405 | 4370 | 4370 | 4370 | 4370 | 921 |
| 257 | 20231206 | 144400 | 1596703635 | 4370 | 4370 | 4370 | 4370 | 558 |
| 258 | 20231206 | 144300 | 1594265175 | 4370 | 4375 | 4375 | 4370 | 5574 |
| 259 | 20231206 | 144200 | 1569879370 | 4380 | 4380 | 4380 | 4375 | 4134 |
| 260 | 20231206 | 144100 | 1551772675 | 4385 | 4385 | 4385 | 4385 | 100 |
| 261 | 20231206 | 144000 | 1551334175 | 4380 | 4380 | 4380 | 4380 | 80 |
| 262 | 20231206 | 143900 | 1550983775 | 4385 | 4385 | 4385 | 4385 | 695 |
| 263 | 20231206 | 143800 | 1547936200 | 4380 | 4385 | 4385 | 4380 | 385 |
| 264 | 20231206 | 143700 | 1546248375 | 4390 | 4390 | 4390 | 4390 | 0 |
| 265 | 20231206 | 143600 | 1546248375 | 4390 | 4385 | 4390 | 4385 | 1090 |
| 266 | 20231206 | 143500 | 1541465775 | 4380 | 4385 | 4385 | 4380 | 280 |
| 267 | 20231206 | 143400 | 1540238375 | 4380 | 4385 | 4385 | 4380 | 263 |
| 268 | 20231206 | 143300 | 1539086100 | 4385 | 4380 | 4385 | 4380 | 86 |
| 269 | 20231206 | 143200 | 1538709390 | 4385 | 4385 | 4385 | 4385 | 50 |
| 270 | 20231206 | 143100 | 1538490140 | 4385 | 4385 | 4385 | 4380 | 1250 |
| 271 | 20231206 | 143000 | 1533014810 | 4385 | 4385 | 4385 | 4385 | 80 |
| 272 | 20231206 | 142900 | 1532664010 | 4390 | 4390 | 4390 | 4390 | 216 |
| 273 | 20231206 | 142800 | 1531715770 | 4390 | 4390 | 4390 | 4390 | 24 |
| 274 | 20231206 | 142700 | 1531610410 | 4385 | 4385 | 4385 | 4385 | 0 |
| 275 | 20231206 | 142600 | 1531610410 | 4385 | 4390 | 4390 | 4385 | 816 |
| 276 | 20231206 | 142500 | 1528031860 | 4390 | 4390 | 4390 | 4390 | 80 |
| 277 | 20231206 | 142400 | 1527680660 | 4395 | 4395 | 4395 | 4395 | 200 |
| 278 | 20231206 | 142300 | 1526801660 | 4395 | 4385 | 4395 | 4385 | 52 |
| 279 | 20231206 | 142200 | 1526573620 | 4385 | 4400 | 4400 | 4385 | 10658 |
| 280 | 20231206 | 142100 | 1479730355 | 4405 | 4405 | 4405 | 4405 | 1 |
| 281 | 20231206 | 142000 | 1479725950 | 4400 | 4400 | 4400 | 4400 | 112 |
| 282 | 20231206 | 141900 | 1479233150 | 4395 | 4385 | 4395 | 4385 | 1100 |
| 283 | 20231206 | 141800 | 1474398760 | 4385 | 4385 | 4385 | 4385 | 1117 |
| 284 | 20231206 | 141700 | 1469500715 | 4385 | 4380 | 4385 | 4375 | 3407 |
| 285 | 20231206 | 141600 | 1454577725 | 4380 | 4380 | 4380 | 4380 | 101 |
| 286 | 20231206 | 141500 | 1454135345 | 4380 | 4390 | 4390 | 4380 | 1345 |
| 287 | 20231206 | 141400 | 1448236240 | 4395 | 4395 | 4395 | 4395 | 424 |
| 288 | 20231206 | 141300 | 1446372760 | 4400 | 4400 | 4400 | 4400 | 106 |
| 289 | 20231206 | 141200 | 1445906360 | 4395 | 4400 | 4400 | 4395 | 1707 |
| 290 | 20231206 | 141100 | 1438396115 | 4405 | 4405 | 4405 | 4405 | 170 |
| 291 | 20231206 | 141000 | 1437647265 | 4405 | 4405 | 4410 | 4405 | 72 |
| 292 | 20231206 | 140900 | 1437330080 | 4405 | 4410 | 4410 | 4405 | 1439 |
| 293 | 20231206 | 140800 | 1430985785 | 4415 | 4415 | 4415 | 4415 | 480 |
| 294 | 20231206 | 140700 | 1428866585 | 4415 | 4415 | 4415 | 4415 | 18 |
| 295 | 20231206 | 140600 | 1428787115 | 4420 | 4410 | 4420 | 4405 | 7100 |
| 296 | 20231206 | 140500 | 1397469720 | 4410 | 4415 | 4415 | 4410 | 3320 |
| 297 | 20231206 | 140400 | 1382827120 | 4415 | 4415 | 4415 | 4415 | 479 |
| 298 | 20231206 | 140300 | 1380712335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 299 | 20231206 | 140200 | 1380712335 | 4415 | 4415 | 4415 | 4415 | 1000 |
| 300 | 20231206 | 140100 | 1376297335 | 4410 | 4410 | 4410 | 4410 | 977 |
| 301 | 20231206 | 140000 | 1371988765 | 4405 | 4405 | 4405 | 4405 | 0 |
| 302 | 20231206 | 135900 | 1371988765 | 4405 | 4410 | 4410 | 4405 | 709 |
| 303 | 20231206 | 135800 | 1368862120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 304 | 20231206 | 135700 | 1368862120 | 4410 | 4405 | 4410 | 4405 | 42 |
| 305 | 20231206 | 135600 | 1368677100 | 4405 | 4400 | 4405 | 4400 | 108 |
| 306 | 20231206 | 135500 | 1368201795 | 4405 | 4405 | 4405 | 4405 | 107 |
| 307 | 20231206 | 135400 | 1367730460 | 4405 | 4415 | 4415 | 4405 | 990 |
| 308 | 20231206 | 135300 | 1363367385 | 4415 | 4415 | 4415 | 4415 | 120 |
| 309 | 20231206 | 135200 | 1362837585 | 4415 | 4415 | 4415 | 4415 | 1464 |
| 310 | 20231206 | 135100 | 1356374025 | 4420 | 4415 | 4420 | 4415 | 1025 |
| 311 | 20231206 | 135000 | 1351846210 | 4420 | 4415 | 4420 | 4415 | 1827 |
| 312 | 20231206 | 134900 | 1343772510 | 4415 | 4410 | 4415 | 4405 | 2206 |
| 313 | 20231206 | 134800 | 1334039570 | 4410 | 4410 | 4410 | 4410 | 1507 |
| 314 | 20231206 | 134700 | 1327393700 | 4410 | 4410 | 4410 | 4410 | 279 |
| 315 | 20231206 | 134600 | 1326163310 | 4415 | 4410 | 4415 | 4410 | 476 |
| 316 | 20231206 | 134500 | 1324063300 | 4410 | 4410 | 4410 | 4410 | 1113 |
| 317 | 20231206 | 134400 | 1319154970 | 4415 | 4410 | 4415 | 4410 | 62 |
| 318 | 20231206 | 134300 | 1318881395 | 4415 | 4415 | 4415 | 4415 | 41 |
| 319 | 20231206 | 134200 | 1318700380 | 4415 | 4410 | 4415 | 4410 | 58 |
| 320 | 20231206 | 134100 | 1318444350 | 4420 | 4420 | 4420 | 4420 | 0 |
| 321 | 20231206 | 134000 | 1318444350 | 4420 | 4415 | 4420 | 4415 | 18 |
| 322 | 20231206 | 133900 | 1318364865 | 4425 | 4425 | 4425 | 4420 | 245 |
| 323 | 20231206 | 133800 | 1317281440 | 4420 | 4415 | 4420 | 4415 | 1019 |
| 324 | 20231206 | 133700 | 1312779700 | 4410 | 4420 | 4420 | 4410 | 1167 |
| 325 | 20231206 | 133600 | 1307630055 | 4420 | 4420 | 4420 | 4420 | 392 |
| 326 | 20231206 | 133500 | 1305897415 | 4420 | 4420 | 4420 | 4420 | 2922 |
| 327 | 20231206 | 133400 | 1292982175 | 4420 | 4420 | 4420 | 4420 | 50 |
| 328 | 20231206 | 133300 | 1292761175 | 4430 | 4420 | 4430 | 4420 | 1522 |
| 329 | 20231206 | 133200 | 1286025030 | 4415 | 4415 | 4415 | 4415 | 1180 |
| 330 | 20231206 | 133100 | 1280815330 | 4415 | 4420 | 4420 | 4415 | 105 |
| 331 | 20231206 | 133000 | 1280351255 | 4420 | 4415 | 4420 | 4415 | 158 |
| 332 | 20231206 | 132900 | 1279653240 | 4420 | 4420 | 4420 | 4420 | 1111 |
| 333 | 20231206 | 132800 | 1274742620 | 4420 | 4415 | 4420 | 4415 | 11 |
| 334 | 20231206 | 132700 | 1274694035 | 4420 | 4420 | 4420 | 4420 | 1 |
| 335 | 20231206 | 132600 | 1274689615 | 4415 | 4415 | 4420 | 4410 | 519 |
| 336 | 20231206 | 132500 | 1272397235 | 4415 | 4415 | 4420 | 4410 | 1511 |
| 337 | 20231206 | 132400 | 1265721570 | 4410 | 4410 | 4410 | 4410 | 6 |
| 338 | 20231206 | 132300 | 1265695110 | 4415 | 4415 | 4415 | 4415 | 9 |
| 339 | 20231206 | 132200 | 1265655375 | 4410 | 4410 | 4410 | 4410 | 300 |
| 340 | 20231206 | 132100 | 1264332375 | 4410 | 4415 | 4415 | 4410 | 344 |
| 341 | 20231206 | 132000 | 1262813655 | 4415 | 4415 | 4415 | 4415 | 161 |
| 342 | 20231206 | 131900 | 1262102840 | 4420 | 4420 | 4420 | 4420 | 230 |
| 343 | 20231206 | 131800 | 1261086240 | 4420 | 4420 | 4420 | 4420 | 1 |
| 344 | 20231206 | 131700 | 1261081820 | 4425 | 4425 | 4425 | 4415 | 212 |
| 345 | 20231206 | 131600 | 1260143785 | 4425 | 4420 | 4425 | 4420 | 2 |
| 346 | 20231206 | 131500 | 1260134940 | 4420 | 4415 | 4420 | 4415 | 65 |
| 347 | 20231206 | 131400 | 1259847960 | 4415 | 4415 | 4415 | 4415 | 5 |
| 348 | 20231206 | 131300 | 1259825885 | 4420 | 4425 | 4425 | 4420 | 1382 |
| 349 | 20231206 | 131200 | 1253711530 | 4420 | 4425 | 4430 | 4420 | 12 |
| 350 | 20231206 | 131100 | 1253658430 | 4425 | 4420 | 4425 | 4420 | 2 |
| 351 | 20231206 | 131000 | 1253649585 | 4425 | 4425 | 4425 | 4420 | 374 |
| 352 | 20231206 | 130900 | 1251995355 | 4425 | 4425 | 4425 | 4425 | 870 |
| 353 | 20231206 | 130800 | 1248145605 | 4420 | 4425 | 4425 | 4420 | 537 |
| 354 | 20231206 | 130700 | 1245769420 | 4425 | 4425 | 4430 | 4425 | 857 |
| 355 | 20231206 | 130600 | 1241976970 | 4435 | 4435 | 4440 | 4430 | 1087 |
| 356 | 20231206 | 130500 | 1237158520 | 4440 | 4430 | 4440 | 4430 | 580 |
| 357 | 20231206 | 130400 | 1234584205 | 4430 | 4415 | 4430 | 4410 | 355 |
| 358 | 20231206 | 130300 | 1233014165 | 4415 | 4430 | 4430 | 4415 | 155 |
| 359 | 20231206 | 130200 | 1232328340 | 4430 | 4430 | 4430 | 4430 | 3 |
| 360 | 20231206 | 130100 | 1232315050 | 4430 | 4420 | 4430 | 4420 | 9 |
| 361 | 20231206 | 130000 | 1232275215 | 4420 | 4420 | 4420 | 4420 | 3 |
| 362 | 20231206 | 125900 | 1232261955 | 4430 | 4425 | 4430 | 4425 | 106 |
| 363 | 20231206 | 125800 | 1231792395 | 4430 | 4430 | 4430 | 4430 | 0 |
| 364 | 20231206 | 125700 | 1231792395 | 4430 | 4430 | 4430 | 4430 | 802 |
| 365 | 20231206 | 125600 | 1228239535 | 4435 | 4430 | 4435 | 4405 | 2455 |
| 366 | 20231206 | 125500 | 1217393760 | 4430 | 4430 | 4430 | 4430 | 961 |
| 367 | 20231206 | 125400 | 1213136530 | 4430 | 4435 | 4435 | 4430 | 280 |
| 368 | 20231206 | 125300 | 1211896030 | 4435 | 4435 | 4435 | 4435 | 16 |
| 369 | 20231206 | 125200 | 1211825070 | 4430 | 4430 | 4430 | 4430 | 7 |
| 370 | 20231206 | 125100 | 1211794060 | 4430 | 4435 | 4435 | 4430 | 257 |
| 371 | 20231206 | 125000 | 1210655040 | 4440 | 4435 | 4440 | 4435 | 245 |
| 372 | 20231206 | 124900 | 1209568460 | 4430 | 4430 | 4430 | 4430 | 9 |
| 373 | 20231206 | 124800 | 1209528590 | 4430 | 4440 | 4440 | 4430 | 5133 |
| 374 | 20231206 | 124700 | 1186768235 | 4440 | 4435 | 4440 | 4435 | 84 |
| 375 | 20231206 | 124600 | 1186395650 | 4440 | 4445 | 4445 | 4435 | 1896 |
| 376 | 20231206 | 124500 | 1177979445 | 4445 | 4440 | 4450 | 4440 | 2490 |
| 377 | 20231206 | 124400 | 1166913335 | 4440 | 4435 | 4440 | 4435 | 138 |
| 378 | 20231206 | 124300 | 1166301265 | 4440 | 4430 | 4445 | 4430 | 5172 |
| 379 | 20231206 | 124200 | 1143343775 | 4430 | 4430 | 4430 | 4430 | 215 |
| 380 | 20231206 | 124100 | 1142391325 | 4435 | 4435 | 4435 | 4435 | 0 |
| 381 | 20231206 | 124000 | 1142391325 | 4435 | 4420 | 4435 | 4420 | 4876 |
| 382 | 20231206 | 123900 | 1120787425 | 4420 | 4425 | 4425 | 4420 | 16 |
| 383 | 20231206 | 123800 | 1120716635 | 4420 | 4415 | 4420 | 4415 | 1575 |
| 384 | 20231206 | 123700 | 1113758235 | 4410 | 4410 | 4415 | 4410 | 403 |
| 385 | 20231206 | 123600 | 1111981000 | 4410 | 4415 | 4415 | 4410 | 3546 |
| 386 | 20231206 | 123500 | 1096342810 | 4410 | 4410 | 4410 | 4410 | 86 |
| 387 | 20231206 | 123400 | 1095963550 | 4415 | 4415 | 4415 | 4415 | 363 |
| 388 | 20231206 | 123300 | 1094360905 | 4415 | 4415 | 4415 | 4415 | 201 |
| 389 | 20231206 | 123200 | 1093473490 | 4415 | 4415 | 4415 | 4415 | 25 |
| 390 | 20231206 | 123100 | 1093363115 | 4415 | 4420 | 4420 | 4415 | 8 |
| 391 | 20231206 | 123000 | 1093327790 | 4420 | 4420 | 4420 | 4420 | 0 |
| 392 | 20231206 | 122900 | 1093327790 | 4420 | 4420 | 4420 | 4420 | 5 |
| 393 | 20231206 | 122800 | 1093305690 | 4410 | 4415 | 4420 | 4410 | 170 |
| 394 | 20231206 | 122700 | 1092554985 | 4410 | 4415 | 4415 | 4410 | 2104 |
| 395 | 20231206 | 122600 | 1083265830 | 4415 | 4415 | 4415 | 4415 | 66 |
| 396 | 20231206 | 122500 | 1082974440 | 4415 | 4415 | 4415 | 4415 | 0 |
| 397 | 20231206 | 122400 | 1082974440 | 4415 | 4415 | 4415 | 4415 | 506 |
| 398 | 20231206 | 122300 | 1080740450 | 4415 | 4415 | 4420 | 4415 | 96 |
| 399 | 20231206 | 122200 | 1080316605 | 4410 | 4420 | 4420 | 4410 | 548 |
| 400 | 20231206 | 122100 | 1077894925 | 4415 | 4410 | 4420 | 4410 | 11 |
| 401 | 20231206 | 122000 | 1077846395 | 4420 | 4420 | 4420 | 4420 | 3 |
| 402 | 20231206 | 121900 | 1077833135 | 4415 | 4420 | 4420 | 4415 | 1321 |
| 403 | 20231206 | 121800 | 1072000185 | 4420 | 4420 | 4420 | 4415 | 2361 |
| 404 | 20231206 | 121700 | 1061572175 | 4420 | 4415 | 4420 | 4415 | 1564 |
| 405 | 20231206 | 121600 | 1054662550 | 4415 | 4425 | 4430 | 4415 | 1140 |
| 406 | 20231206 | 121500 | 1049625960 | 4420 | 4425 | 4430 | 4420 | 6445 |
| 407 | 20231206 | 121400 | 1021084570 | 4425 | 4385 | 4425 | 4385 | 9982 |
| 408 | 20231206 | 121300 | 977048320 | 4395 | 4390 | 4395 | 4390 | 397 |
| 409 | 20231206 | 121200 | 975303510 | 4385 | 4385 | 4390 | 4385 | 1217 |
| 410 | 20231206 | 121100 | 969965940 | 4385 | 4385 | 4385 | 4385 | 6 |
| 411 | 20231206 | 121000 | 969939630 | 4385 | 4380 | 4385 | 4380 | 96 |
| 412 | 20231206 | 120900 | 969519100 | 4385 | 4385 | 4385 | 4380 | 12 |
| 413 | 20231206 | 120800 | 969466485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 414 | 20231206 | 120700 | 969466485 | 4380 | 4385 | 4385 | 4380 | 66 |
| 415 | 20231206 | 120600 | 969177350 | 4385 | 4385 | 4385 | 4385 | 2099 |
| 416 | 20231206 | 120500 | 959973235 | 4390 | 4390 | 4390 | 4390 | 32 |
| 417 | 20231206 | 120400 | 959832755 | 4390 | 4390 | 4390 | 4390 | 11 |
| 418 | 20231206 | 120300 | 959784465 | 4380 | 4385 | 4385 | 4380 | 215 |
| 419 | 20231206 | 120200 | 958842710 | 4395 | 4395 | 4395 | 4395 | 0 |
| 420 | 20231206 | 120100 | 958842710 | 4395 | 4385 | 4395 | 4385 | 996 |
| 421 | 20231206 | 120000 | 954465360 | 4385 | 4385 | 4385 | 4385 | 2 |
| 422 | 20231206 | 115900 | 954456590 | 4395 | 4385 | 4395 | 4375 | 320 |
| 423 | 20231206 | 115800 | 953053420 | 4380 | 4375 | 4380 | 4375 | 339 |
| 424 | 20231206 | 115700 | 951568630 | 4385 | 4375 | 4385 | 4375 | 3 |
| 425 | 20231206 | 115600 | 951555495 | 4385 | 4385 | 4385 | 4385 | 1 |
| 426 | 20231206 | 115500 | 951551110 | 4380 | 4380 | 4380 | 4375 | 387 |
| 427 | 20231206 | 115400 | 949856085 | 4380 | 4385 | 4385 | 4380 | 3 |
| 428 | 20231206 | 115300 | 949842940 | 4385 | 4385 | 4385 | 4385 | 84 |
| 429 | 20231206 | 115200 | 949474600 | 4385 | 4385 | 4395 | 4385 | 10 |
| 430 | 20231206 | 115100 | 949430740 | 4395 | 4395 | 4395 | 4395 | 1 |
| 431 | 20231206 | 115000 | 949426345 | 4385 | 4385 | 4395 | 4385 | 235 |
| 432 | 20231206 | 114900 | 948395860 | 4385 | 4385 | 4395 | 4385 | 5110 |
| 433 | 20231206 | 114800 | 925944860 | 4390 | 4390 | 4390 | 4390 | 104 |
| 434 | 20231206 | 114700 | 925488300 | 4385 | 4385 | 4385 | 4385 | 738 |
| 435 | 20231206 | 114600 | 922252170 | 4385 | 4385 | 4390 | 4385 | 93 |
| 436 | 20231206 | 114500 | 921844360 | 4385 | 4385 | 4385 | 4385 | 800 |
| 437 | 20231206 | 114400 | 918336360 | 4385 | 4385 | 4390 | 4385 | 409 |
| 438 | 20231206 | 114300 | 916542645 | 4385 | 4385 | 4385 | 4385 | 100 |
| 439 | 20231206 | 114200 | 916104145 | 4385 | 4365 | 4385 | 4365 | 304 |
| 440 | 20231206 | 114100 | 914771165 | 4365 | 4385 | 4385 | 4365 | 217 |
| 441 | 20231206 | 114000 | 913819740 | 4385 | 4365 | 4385 | 4360 | 2854 |
| 442 | 20231206 | 113900 | 901345920 | 4365 | 4380 | 4385 | 4365 | 1565 |
| 443 | 20231206 | 113800 | 894505490 | 4370 | 4370 | 4380 | 4370 | 88 |
| 444 | 20231206 | 113700 | 894120920 | 4370 | 4380 | 4380 | 4370 | 4 |
| 445 | 20231206 | 113600 | 894103420 | 4365 | 4385 | 4385 | 4365 | 37 |
| 446 | 20231206 | 113500 | 893941315 | 4390 | 4370 | 4390 | 4365 | 94 |
| 447 | 20231206 | 113400 | 893530960 | 4390 | 4375 | 4390 | 4375 | 90 |
| 448 | 20231206 | 113300 | 893137180 | 4370 | 4385 | 4385 | 4370 | 24 |
| 449 | 20231206 | 113200 | 893031975 | 4390 | 4385 | 4390 | 4375 | 5007 |
| 450 | 20231206 | 113100 | 871076285 | 4380 | 4360 | 4380 | 4360 | 7 |
| 451 | 20231206 | 113000 | 871045745 | 4360 | 4365 | 4385 | 4360 | 29 |
| 452 | 20231206 | 112900 | 870919255 | 4360 | 4360 | 4360 | 4360 | 80 |
| 453 | 20231206 | 112800 | 870570455 | 4360 | 4360 | 4360 | 4360 | 6 |
| 454 | 20231206 | 112700 | 870544295 | 4360 | 4365 | 4365 | 4355 | 255 |
| 455 | 20231206 | 112600 | 869433460 | 4365 | 4360 | 4365 | 4360 | 5 |
| 456 | 20231206 | 112500 | 869411655 | 4360 | 4355 | 4360 | 4355 | 7 |
| 457 | 20231206 | 112400 | 869381155 | 4360 | 4360 | 4360 | 4360 | 4879 |
| 458 | 20231206 | 112300 | 848108715 | 4360 | 4360 | 4365 | 4360 | 28 |
| 459 | 20231206 | 112200 | 847986630 | 4360 | 4365 | 4365 | 4360 | 84 |
| 460 | 20231206 | 112100 | 847620385 | 4365 | 4360 | 4365 | 4360 | 2 |
| 461 | 20231206 | 112000 | 847611660 | 4360 | 4360 | 4360 | 4360 | 9 |
| 462 | 20231206 | 111900 | 847572420 | 4365 | 4365 | 4365 | 4360 | 90 |
| 463 | 20231206 | 111800 | 847179970 | 4365 | 4375 | 4375 | 4360 | 108 |
| 464 | 20231206 | 111700 | 846708830 | 4365 | 4375 | 4380 | 4365 | 618 |
| 465 | 20231206 | 111600 | 844002295 | 4360 | 4360 | 4360 | 4360 | 1 |
| 466 | 20231206 | 111500 | 843997935 | 4380 | 4360 | 4380 | 4360 | 14 |
| 467 | 20231206 | 111400 | 843936795 | 4380 | 4375 | 4380 | 4360 | 5048 |
| 468 | 20231206 | 111300 | 821893080 | 4380 | 4375 | 4380 | 4375 | 202 |
| 469 | 20231206 | 111200 | 821009270 | 4380 | 4375 | 4380 | 4375 | 239 |
| 470 | 20231206 | 111100 | 819963140 | 4380 | 4380 | 4380 | 4375 | 298 |
| 471 | 20231206 | 111000 | 818658610 | 4375 | 4380 | 4380 | 4375 | 4 |
| 472 | 20231206 | 110900 | 818641100 | 4375 | 4375 | 4375 | 4375 | 246 |
| 473 | 20231206 | 110800 | 817564850 | 4380 | 4385 | 4385 | 4380 | 184 |
| 474 | 20231206 | 110700 | 816758920 | 4380 | 4390 | 4390 | 4375 | 92 |
| 475 | 20231206 | 110600 | 816355970 | 4385 | 4395 | 4395 | 4385 | 103 |
| 476 | 20231206 | 110500 | 815903945 | 4375 | 4390 | 4395 | 4375 | 3280 |
| 477 | 20231206 | 110400 | 801521130 | 4395 | 4380 | 4395 | 4375 | 5034 |
| 478 | 20231206 | 110300 | 779438900 | 4380 | 4380 | 4385 | 4375 | 679 |
| 479 | 20231206 | 110200 | 776464875 | 4380 | 4390 | 4390 | 4380 | 1047 |
| 480 | 20231206 | 110100 | 771878765 | 4390 | 4385 | 4390 | 4380 | 666 |
| 481 | 20231206 | 110000 | 768958945 | 4385 | 4385 | 4390 | 4385 | 158 |
| 482 | 20231206 | 105900 | 768266110 | 4380 | 4380 | 4385 | 4380 | 118 |
| 483 | 20231206 | 105800 | 767748715 | 4380 | 4380 | 4380 | 4380 | 1917 |
| 484 | 20231206 | 105700 | 759352255 | 4380 | 4385 | 4385 | 4380 | 179 |
| 485 | 20231206 | 105600 | 758567740 | 4380 | 4380 | 4380 | 4380 | 975 |
| 486 | 20231206 | 105500 | 754297240 | 4385 | 4385 | 4385 | 4380 | 589 |
| 487 | 20231206 | 105400 | 751716985 | 4385 | 4385 | 4385 | 4385 | 152 |
| 488 | 20231206 | 105300 | 751050465 | 4380 | 4380 | 4380 | 4375 | 1543 |
| 489 | 20231206 | 105200 | 744293870 | 4375 | 4380 | 4380 | 4375 | 65 |
| 490 | 20231206 | 105100 | 744009210 | 4380 | 4375 | 4380 | 4375 | 204 |
| 491 | 20231206 | 105000 | 743115710 | 4375 | 4385 | 4385 | 4375 | 9 |
| 492 | 20231206 | 104900 | 743076310 | 4380 | 4385 | 4385 | 4380 | 300 |
| 493 | 20231206 | 104800 | 741762285 | 4375 | 4380 | 4380 | 4375 | 233 |
| 494 | 20231206 | 104700 | 740741760 | 4380 | 4390 | 4390 | 4380 | 856 |
| 495 | 20231206 | 104600 | 736990280 | 4380 | 4385 | 4385 | 4380 | 287 |
| 496 | 20231206 | 104500 | 735732220 | 4380 | 4380 | 4380 | 4380 | 6 |
| 497 | 20231206 | 104400 | 735705940 | 4380 | 4380 | 4380 | 4380 | 10 |
| 498 | 20231206 | 104300 | 735662140 | 4380 | 4385 | 4385 | 4380 | 2013 |
| 499 | 20231206 | 104200 | 726842700 | 4385 | 4385 | 4385 | 4385 | 687 |
| 500 | 20231206 | 104100 | 723830205 | 4385 | 4390 | 4390 | 4385 | 223 |
| 501 | 20231206 | 104000 | 722851350 | 4390 | 4385 | 4390 | 4385 | 658 |
| 502 | 20231206 | 103900 | 719965260 | 4390 | 4385 | 4390 | 4385 | 16 |
| 503 | 20231206 | 103800 | 719895030 | 4385 | 4390 | 4390 | 4385 | 676 |
| 504 | 20231206 | 103700 | 716930765 | 4390 | 4390 | 4390 | 4385 | 17 |
| 505 | 20231206 | 103600 | 716856165 | 4390 | 4390 | 4390 | 4385 | 206 |
| 506 | 20231206 | 103500 | 715951840 | 4390 | 4385 | 4390 | 4385 | 1409 |
| 507 | 20231206 | 103400 | 709773365 | 4385 | 4390 | 4395 | 4385 | 1943 |
| 508 | 20231206 | 103300 | 701252535 | 4390 | 4395 | 4395 | 4385 | 153 |
| 509 | 20231206 | 103200 | 700580455 | 4395 | 4385 | 4395 | 4385 | 9 |
| 510 | 20231206 | 103100 | 700540970 | 4395 | 4395 | 4395 | 4385 | 752 |
| 511 | 20231206 | 103000 | 697236160 | 4390 | 4385 | 4390 | 4385 | 482 |
| 512 | 20231206 | 102900 | 695120210 | 4390 | 4385 | 4395 | 4385 | 1226 |
| 513 | 20231206 | 102800 | 689739070 | 4390 | 4385 | 4390 | 4380 | 2050 |
| 514 | 20231206 | 102700 | 680747680 | 4385 | 4375 | 4385 | 4375 | 1180 |
| 515 | 20231206 | 102600 | 675576595 | 4380 | 4380 | 4380 | 4370 | 1117 |
| 516 | 20231206 | 102500 | 670689735 | 4380 | 4380 | 4380 | 4370 | 154 |
| 517 | 20231206 | 102400 | 670015225 | 4380 | 4380 | 4380 | 4370 | 12 |
| 518 | 20231206 | 102300 | 669962755 | 4375 | 4370 | 4385 | 4370 | 1782 |
| 519 | 20231206 | 102200 | 662162395 | 4370 | 4365 | 4370 | 4365 | 1845 |
| 520 | 20231206 | 102100 | 654100960 | 4360 | 4360 | 4365 | 4360 | 546 |
| 521 | 20231206 | 102000 | 651717720 | 4365 | 4350 | 4365 | 4350 | 4515 |
| 522 | 20231206 | 101900 | 632060840 | 4350 | 4355 | 4355 | 4350 | 326 |
| 523 | 20231206 | 101800 | 630641120 | 4355 | 4350 | 4355 | 4350 | 207 |
| 524 | 20231206 | 101700 | 629739670 | 4355 | 4355 | 4355 | 4350 | 226 |
| 525 | 20231206 | 101600 | 628755965 | 4350 | 4350 | 4355 | 4350 | 107 |
| 526 | 20231206 | 101500 | 628290415 | 4355 | 4355 | 4355 | 4355 | 1 |
| 527 | 20231206 | 101400 | 628286060 | 4340 | 4340 | 4340 | 4340 | 102 |
| 528 | 20231206 | 101300 | 627843380 | 4340 | 4340 | 4355 | 4340 | 369 |
| 529 | 20231206 | 101200 | 626241905 | 4340 | 4340 | 4340 | 4340 | 2081 |
| 530 | 20231206 | 101100 | 617210365 | 4360 | 4360 | 4360 | 4360 | 1 |
| 531 | 20231206 | 101000 | 617206005 | 4335 | 4360 | 4360 | 4335 | 63 |
| 532 | 20231206 | 100900 | 616931500 | 4360 | 4360 | 4360 | 4345 | 2005 |
| 533 | 20231206 | 100800 | 608219745 | 4345 | 4345 | 4360 | 4345 | 158 |
| 534 | 20231206 | 100700 | 607532485 | 4360 | 4365 | 4365 | 4345 | 1606 |
| 535 | 20231206 | 100600 | 600549850 | 4355 | 4320 | 4355 | 4315 | 10311 |
| 536 | 20231206 | 100500 | 555765605 | 4315 | 4315 | 4315 | 4315 | 7 |
| 537 | 20231206 | 100400 | 555735400 | 4315 | 4315 | 4325 | 4315 | 5183 |
| 538 | 20231206 | 100300 | 533365230 | 4315 | 4315 | 4315 | 4315 | 1471 |
| 539 | 20231206 | 100200 | 527017865 | 4315 | 4315 | 4325 | 4315 | 26 |
| 540 | 20231206 | 100100 | 526905655 | 4325 | 4320 | 4325 | 4315 | 13157 |
| 541 | 20231206 | 100000 | 470118125 | 4320 | 4320 | 4325 | 4320 | 611 |
| 542 | 20231206 | 095900 | 467478590 | 4325 | 4330 | 4330 | 4325 | 4 |
| 543 | 20231206 | 095800 | 467461275 | 4325 | 4320 | 4330 | 4320 | 277 |
| 544 | 20231206 | 095700 | 466263400 | 4330 | 4330 | 4330 | 4330 | 83 |
| 545 | 20231206 | 095600 | 465904010 | 4330 | 4335 | 4335 | 4330 | 1202 |
| 546 | 20231206 | 095500 | 460699335 | 4340 | 4340 | 4340 | 4340 | 25 |
| 547 | 20231206 | 095400 | 460590835 | 4340 | 4340 | 4340 | 4340 | 0 |
| 548 | 20231206 | 095300 | 460590835 | 4340 | 4340 | 4340 | 4330 | 1897 |
| 549 | 20231206 | 095200 | 452366805 | 4340 | 4340 | 4340 | 4340 | 226 |
| 550 | 20231206 | 095100 | 451385965 | 4335 | 4340 | 4340 | 4335 | 1003 |
| 551 | 20231206 | 095000 | 447037910 | 4340 | 4340 | 4340 | 4335 | 84 |
| 552 | 20231206 | 094900 | 446673750 | 4330 | 4330 | 4330 | 4330 | 0 |
| 553 | 20231206 | 094800 | 446673750 | 4330 | 4340 | 4340 | 4330 | 90 |
| 554 | 20231206 | 094700 | 446283950 | 4340 | 4330 | 4340 | 4330 | 139 |
| 555 | 20231206 | 094600 | 445682060 | 4330 | 4340 | 4340 | 4330 | 143 |
| 556 | 20231206 | 094500 | 445062240 | 4340 | 4330 | 4340 | 4330 | 2932 |
| 557 | 20231206 | 094400 | 432339020 | 4330 | 4330 | 4330 | 4330 | 231 |
| 558 | 20231206 | 094300 | 431338790 | 4320 | 4330 | 4330 | 4320 | 693 |
| 559 | 20231206 | 094200 | 428338110 | 4330 | 4340 | 4345 | 4330 | 201 |
| 560 | 20231206 | 094100 | 427466635 | 4345 | 4330 | 4345 | 4330 | 365 |
| 561 | 20231206 | 094000 | 425886125 | 4330 | 4320 | 4330 | 4320 | 1009 |
| 562 | 20231206 | 093900 | 421517295 | 4330 | 4320 | 4330 | 4315 | 7161 |
| 563 | 20231206 | 093800 | 390605345 | 4330 | 4330 | 4330 | 4325 | 3280 |
| 564 | 20231206 | 093700 | 376411915 | 4330 | 4330 | 4330 | 4330 | 15 |
| 565 | 20231206 | 093600 | 376346965 | 4330 | 4330 | 4330 | 4325 | 173 |
| 566 | 20231206 | 093500 | 375598275 | 4340 | 4345 | 4345 | 4340 | 18 |
| 567 | 20231206 | 093400 | 375520090 | 4325 | 4330 | 4345 | 4325 | 3203 |
| 568 | 20231206 | 093300 | 361650575 | 4350 | 4350 | 4350 | 4335 | 1085 |
| 569 | 20231206 | 093200 | 356946995 | 4340 | 4335 | 4350 | 4335 | 31 |
| 570 | 20231206 | 093100 | 356812340 | 4350 | 4335 | 4350 | 4330 | 730 |
| 571 | 20231206 | 093000 | 353637275 | 4325 | 4320 | 4325 | 4320 | 504 |
| 572 | 20231206 | 092900 | 351458890 | 4325 | 4335 | 4335 | 4325 | 502 |
| 573 | 20231206 | 092800 | 349287180 | 4320 | 4340 | 4340 | 4320 | 17403 |
| 574 | 20231206 | 092700 | 273877585 | 4345 | 4345 | 4345 | 4345 | 280 |
| 575 | 20231206 | 092600 | 272660985 | 4350 | 4360 | 4360 | 4340 | 4610 |
| 576 | 20231206 | 092500 | 252603410 | 4360 | 4365 | 4365 | 4360 | 2170 |
| 577 | 20231206 | 092400 | 243140710 | 4365 | 4365 | 4365 | 4360 | 1180 |
| 578 | 20231206 | 092300 | 237990675 | 4370 | 4370 | 4370 | 4370 | 1 |
| 579 | 20231206 | 092200 | 237986305 | 4370 | 4360 | 4370 | 4360 | 1713 |
| 580 | 20231206 | 092100 | 230510715 | 4360 | 4365 | 4365 | 4355 | 533 |
| 581 | 20231206 | 092000 | 228187745 | 4365 | 4355 | 4365 | 4355 | 2626 |
| 582 | 20231206 | 091900 | 216743060 | 4355 | 4340 | 4355 | 4340 | 3382 |
| 583 | 20231206 | 091800 | 202036425 | 4340 | 4340 | 4340 | 4340 | 1001 |
| 584 | 20231206 | 091700 | 197692085 | 4345 | 4345 | 4345 | 4340 | 1434 |
| 585 | 20231206 | 091600 | 191465655 | 4345 | 4345 | 4350 | 4345 | 890 |
| 586 | 20231206 | 091500 | 187598590 | 4345 | 4345 | 4345 | 4345 | 570 |
| 587 | 20231206 | 091400 | 185121940 | 4345 | 4350 | 4350 | 4345 | 3267 |
| 588 | 20231206 | 091300 | 170926650 | 4350 | 4350 | 4350 | 4345 | 2379 |
| 589 | 20231206 | 091200 | 160588630 | 4355 | 4350 | 4355 | 4350 | 236 |
| 590 | 20231206 | 091100 | 159561925 | 4350 | 4350 | 4350 | 4345 | 347 |
| 591 | 20231206 | 091000 | 158052685 | 4355 | 4350 | 4355 | 4350 | 2359 |
| 592 | 20231206 | 090900 | 147791020 | 4355 | 4360 | 4360 | 4355 | 1289 |
| 593 | 20231206 | 090800 | 142175470 | 4360 | 4360 | 4360 | 4360 | 227 |
| 594 | 20231206 | 090700 | 141185750 | 4355 | 4360 | 4365 | 4355 | 1540 |
| 595 | 20231206 | 090600 | 134476175 | 4360 | 4365 | 4365 | 4350 | 1660 |
| 596 | 20231206 | 090500 | 127248360 | 4370 | 4365 | 4370 | 4365 | 3175 |
| 597 | 20231206 | 090400 | 113384680 | 4360 | 4345 | 4360 | 4345 | 5638 |
| 598 | 20231206 | 090300 | 88873670 | 4350 | 4350 | 4350 | 4340 | 2893 |
| 599 | 20231206 | 090200 | 76309605 | 4355 | 4360 | 4360 | 4350 | 1823 |
| 600 | 20231206 | 090100 | 68371410 | 4360 | 4340 | 4360 | 4330 | 11088 |
| 601 | 20231206 | 090000 | 20200785 | 4340 | 4315 | 4340 | 4315 | 4379 |