30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 18083 |
| 3 | 20231208 | 190600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 4 | 20231208 | 190500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 5 | 20231208 | 190400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 6 | 20231208 | 190300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 7 | 20231208 | 190200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 8 | 20231208 | 190100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 9 | 20231208 | 190000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 10 | 20231208 | 185900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 11 | 20231208 | 185800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 12 | 20231208 | 185700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 13 | 20231208 | 185600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 14 | 20231208 | 185500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 15 | 20231208 | 185400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 16 | 20231208 | 185300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 17 | 20231208 | 185200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 18 | 20231208 | 185100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 19 | 20231208 | 185000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 20 | 20231208 | 184900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 21 | 20231208 | 184800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 22 | 20231208 | 184700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 23 | 20231208 | 184600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 24 | 20231208 | 184500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 25 | 20231208 | 184400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 26 | 20231208 | 184300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 27 | 20231208 | 184200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 28 | 20231208 | 184100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 29 | 20231208 | 184000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 30 | 20231208 | 183900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 31 | 20231208 | 183800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 32 | 20231208 | 183700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 18083 |
| 33 | 20231208 | 183600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 34 | 20231208 | 183500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 35 | 20231208 | 183400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 36 | 20231208 | 183300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 37 | 20231208 | 183200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 38 | 20231208 | 183100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 39 | 20231208 | 183000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 40 | 20231208 | 182900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 41 | 20231208 | 182800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 42 | 20231208 | 182700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 43 | 20231208 | 182600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 44 | 20231208 | 182500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 45 | 20231208 | 182400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 46 | 20231208 | 182300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 47 | 20231208 | 182200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 48 | 20231208 | 182100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 49 | 20231208 | 182000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 50 | 20231208 | 181900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 51 | 20231208 | 181800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 52 | 20231208 | 181700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 53 | 20231208 | 181600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 54 | 20231208 | 181500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 55 | 20231208 | 181400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 56 | 20231208 | 181300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 57 | 20231208 | 181200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 58 | 20231208 | 181100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 59 | 20231208 | 181000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 60 | 20231208 | 180900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 61 | 20231208 | 180800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 62 | 20231208 | 180700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 18083 |
| 63 | 20231208 | 180600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 64 | 20231208 | 180500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 65 | 20231208 | 180400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 66 | 20231208 | 180300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 67 | 20231208 | 180200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 68 | 20231208 | 180100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 69 | 20231208 | 180000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 70 | 20231208 | 175900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 71 | 20231208 | 175800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 72 | 20231208 | 175700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 73 | 20231208 | 175600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 74 | 20231208 | 175500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 75 | 20231208 | 175400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 76 | 20231208 | 175300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 77 | 20231208 | 175200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 78 | 20231208 | 175100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 79 | 20231208 | 175000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 80 | 20231208 | 174900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 81 | 20231208 | 174800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 82 | 20231208 | 174700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 83 | 20231208 | 174600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 84 | 20231208 | 174500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 85 | 20231208 | 174400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 86 | 20231208 | 174300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 87 | 20231208 | 174200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 88 | 20231208 | 174100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 89 | 20231208 | 174000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 90 | 20231208 | 173900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 91 | 20231208 | 173800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 92 | 20231208 | 173700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 18083 |
| 93 | 20231208 | 173600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 94 | 20231208 | 173500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 95 | 20231208 | 173400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 96 | 20231208 | 173300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 97 | 20231208 | 173200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 98 | 20231208 | 173100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 99 | 20231208 | 173000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 100 | 20231208 | 172900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 101 | 20231208 | 172800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 102 | 20231208 | 172700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 103 | 20231208 | 172600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 104 | 20231208 | 172500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 105 | 20231208 | 172400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 106 | 20231208 | 172300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 107 | 20231208 | 172200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 108 | 20231208 | 172100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 109 | 20231208 | 172000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 110 | 20231208 | 171900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 111 | 20231208 | 171800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 112 | 20231208 | 171700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 113 | 20231208 | 171600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 114 | 20231208 | 171500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 115 | 20231208 | 171400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 116 | 20231208 | 171300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 117 | 20231208 | 171200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 118 | 20231208 | 171100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 119 | 20231208 | 171000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 120 | 20231208 | 170900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 121 | 20231208 | 170800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 122 | 20231208 | 170700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 18083 |
| 123 | 20231208 | 170600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 124 | 20231208 | 170500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 125 | 20231208 | 170400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 126 | 20231208 | 170300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 127 | 20231208 | 170200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 128 | 20231208 | 170100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 129 | 20231208 | 170000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 130 | 20231208 | 165900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 131 | 20231208 | 165800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 132 | 20231208 | 165700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 133 | 20231208 | 165600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 134 | 20231208 | 165500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 135 | 20231208 | 165400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 136 | 20231208 | 165300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 137 | 20231208 | 165200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 138 | 20231208 | 165100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 139 | 20231208 | 165000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 140 | 20231208 | 164900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 141 | 20231208 | 164800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 142 | 20231208 | 164700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 143 | 20231208 | 164600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 144 | 20231208 | 164500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 145 | 20231208 | 164400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 146 | 20231208 | 164300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 147 | 20231208 | 164200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 148 | 20231208 | 164100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 149 | 20231208 | 164000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 150 | 20231208 | 163900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 151 | 20231208 | 163800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 152 | 20231208 | 163700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 18083 |
| 153 | 20231208 | 163600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 154 | 20231208 | 163500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 155 | 20231208 | 163400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 156 | 20231208 | 163300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 157 | 20231208 | 163200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 158 | 20231208 | 163100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 159 | 20231208 | 163000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 160 | 20231208 | 162900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 161 | 20231208 | 162800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 162 | 20231208 | 162700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 163 | 20231208 | 162600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 164 | 20231208 | 162500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 165 | 20231208 | 162400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 166 | 20231208 | 162300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 167 | 20231208 | 162200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 168 | 20231208 | 162100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 169 | 20231208 | 162000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 170 | 20231208 | 161900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 171 | 20231208 | 161800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 172 | 20231208 | 161700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 173 | 20231208 | 161600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 174 | 20231208 | 161500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 175 | 20231208 | 161400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 176 | 20231208 | 161300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 177 | 20231208 | 161200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 178 | 20231208 | 161100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 179 | 20231208 | 161000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 180 | 20231208 | 160900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 181 | 20231208 | 160800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 182 | 20231208 | 160700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 18083 |
| 183 | 20231208 | 160600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 184 | 20231208 | 160500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 185 | 20231208 | 160400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 186 | 20231208 | 160300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 187 | 20231208 | 160200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 188 | 20231208 | 160100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 189 | 20231208 | 160000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 190 | 20231208 | 155900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 191 | 20231208 | 155800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 192 | 20231208 | 155700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 193 | 20231208 | 155600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 194 | 20231208 | 155500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 195 | 20231208 | 155400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 196 | 20231208 | 155300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 197 | 20231208 | 155200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 198 | 20231208 | 155100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 199 | 20231208 | 155000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 200 | 20231208 | 154900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 201 | 20231208 | 154800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 202 | 20231208 | 154700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 203 | 20231208 | 154600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 204 | 20231208 | 154500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 205 | 20231208 | 154400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 206 | 20231208 | 154300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 207 | 20231208 | 154200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 208 | 20231208 | 154100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 209 | 20231208 | 154000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 210 | 20231208 | 153900 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 211 | 20231208 | 153800 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 212 | 20231208 | 153700 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 18083 |
| 213 | 20231208 | 153600 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 214 | 20231208 | 153500 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 215 | 20231208 | 153400 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 216 | 20231208 | 153300 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 217 | 20231208 | 153200 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 218 | 20231208 | 153100 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 0 |
| 219 | 20231208 | 153000 | 2717665260 | 4890 | 4890 | 4890 | 4890 | 18083 |
| 220 | 20231208 | 152900 | 2629239390 | 4905 | 4905 | 4905 | 4905 | 0 |
| 221 | 20231208 | 152800 | 2629239390 | 4905 | 4905 | 4905 | 4905 | 0 |
| 222 | 20231208 | 152700 | 2629239390 | 4905 | 4905 | 4905 | 4905 | 0 |
| 223 | 20231208 | 152600 | 2629239390 | 4905 | 4905 | 4905 | 4905 | 0 |
| 224 | 20231208 | 152500 | 2629239390 | 4905 | 4905 | 4905 | 4905 | 0 |
| 225 | 20231208 | 152400 | 2629239390 | 4905 | 4905 | 4905 | 4905 | 0 |
| 226 | 20231208 | 152300 | 2629239390 | 4905 | 4905 | 4905 | 4905 | 0 |
| 227 | 20231208 | 152200 | 2629239390 | 4905 | 4905 | 4905 | 4905 | 0 |
| 228 | 20231208 | 152100 | 2629239390 | 4905 | 4905 | 4905 | 4905 | 0 |
| 229 | 20231208 | 152000 | 2629239390 | 4905 | 4905 | 4905 | 4905 | 0 |
| 230 | 20231208 | 151900 | 2629239390 | 4905 | 4895 | 4905 | 4895 | 4485 |
| 231 | 20231208 | 151800 | 2607261530 | 4895 | 4895 | 4900 | 4895 | 583 |
| 232 | 20231208 | 151700 | 2604407630 | 4900 | 4890 | 4900 | 4890 | 1404 |
| 233 | 20231208 | 151600 | 2597533160 | 4890 | 4900 | 4900 | 4890 | 309 |
| 234 | 20231208 | 151500 | 2596021530 | 4895 | 4895 | 4900 | 4895 | 606 |
| 235 | 20231208 | 151400 | 2593055050 | 4900 | 4900 | 4900 | 4895 | 699 |
| 236 | 20231208 | 151300 | 2589632940 | 4900 | 4895 | 4900 | 4895 | 5679 |
| 237 | 20231208 | 151200 | 2561831155 | 4895 | 4895 | 4895 | 4890 | 2342 |
| 238 | 20231208 | 151100 | 2550367070 | 4895 | 4895 | 4895 | 4885 | 1690 |
| 239 | 20231208 | 151000 | 2542096305 | 4895 | 4885 | 4895 | 4885 | 2450 |
| 240 | 20231208 | 150900 | 2530114510 | 4885 | 4880 | 4890 | 4870 | 1350 |
| 241 | 20231208 | 150800 | 2523527650 | 4885 | 4885 | 4885 | 4885 | 403 |
| 242 | 20231208 | 150700 | 2521558995 | 4885 | 4885 | 4885 | 4885 | 223 |
| 243 | 20231208 | 150600 | 2520469640 | 4890 | 4880 | 4890 | 4870 | 1426 |
| 244 | 20231208 | 150500 | 2513509455 | 4865 | 4870 | 4875 | 4865 | 1446 |
| 245 | 20231208 | 150400 | 2506467680 | 4870 | 4875 | 4875 | 4865 | 2040 |
| 246 | 20231208 | 150300 | 2496533805 | 4875 | 4870 | 4875 | 4870 | 89 |
| 247 | 20231208 | 150200 | 2496100350 | 4875 | 4875 | 4880 | 4865 | 158 |
| 248 | 20231208 | 150100 | 2495330560 | 4880 | 4875 | 4880 | 4870 | 267 |
| 249 | 20231208 | 150000 | 2494029910 | 4875 | 4875 | 4875 | 4875 | 101 |
| 250 | 20231208 | 145900 | 2493537535 | 4880 | 4870 | 4880 | 4870 | 149 |
| 251 | 20231208 | 145800 | 2492810895 | 4870 | 4870 | 4870 | 4870 | 50 |
| 252 | 20231208 | 145700 | 2492567395 | 4880 | 4880 | 4880 | 4875 | 180 |
| 253 | 20231208 | 145600 | 2491689440 | 4880 | 4880 | 4880 | 4880 | 669 |
| 254 | 20231208 | 145500 | 2488424720 | 4870 | 4880 | 4880 | 4870 | 581 |
| 255 | 20231208 | 145400 | 2485594855 | 4880 | 4875 | 4885 | 4875 | 974 |
| 256 | 20231208 | 145300 | 2480846295 | 4870 | 4885 | 4885 | 4865 | 5131 |
| 257 | 20231208 | 145200 | 2455868150 | 4875 | 4885 | 4885 | 4870 | 431 |
| 258 | 20231208 | 145100 | 2453763860 | 4870 | 4890 | 4890 | 4870 | 3611 |
| 259 | 20231208 | 145000 | 2436139190 | 4895 | 4895 | 4895 | 4895 | 7 |
| 260 | 20231208 | 144900 | 2436104925 | 4895 | 4895 | 4895 | 4890 | 6181 |
| 261 | 20231208 | 144800 | 2405879735 | 4890 | 4895 | 4895 | 4890 | 1030 |
| 262 | 20231208 | 144700 | 2400841545 | 4895 | 4895 | 4900 | 4895 | 391 |
| 263 | 20231208 | 144600 | 2398927575 | 4900 | 4900 | 4900 | 4900 | 1349 |
| 264 | 20231208 | 144500 | 2392317475 | 4900 | 4905 | 4905 | 4895 | 902 |
| 265 | 20231208 | 144400 | 2387894325 | 4905 | 4905 | 4905 | 4905 | 2551 |
| 266 | 20231208 | 144300 | 2375381670 | 4905 | 4900 | 4905 | 4895 | 3542 |
| 267 | 20231208 | 144200 | 2358020715 | 4900 | 4915 | 4920 | 4900 | 3623 |
| 268 | 20231208 | 144100 | 2340238285 | 4915 | 4895 | 4915 | 4890 | 24207 |
| 269 | 20231208 | 144000 | 2221559370 | 4900 | 4895 | 4900 | 4890 | 2365 |
| 270 | 20231208 | 143900 | 2209980350 | 4895 | 4890 | 4895 | 4885 | 1434 |
| 271 | 20231208 | 143800 | 2202965810 | 4890 | 4890 | 4890 | 4890 | 102 |
| 272 | 20231208 | 143700 | 2202467030 | 4890 | 4885 | 4890 | 4885 | 51 |
| 273 | 20231208 | 143600 | 2202217885 | 4885 | 4885 | 4885 | 4885 | 101 |
| 274 | 20231208 | 143500 | 2201724500 | 4890 | 4895 | 4895 | 4890 | 30 |
| 275 | 20231208 | 143400 | 2201577655 | 4885 | 4885 | 4885 | 4885 | 777 |
| 276 | 20231208 | 143300 | 2197782010 | 4895 | 4875 | 4895 | 4875 | 2166 |
| 277 | 20231208 | 143200 | 2187193480 | 4875 | 4875 | 4875 | 4875 | 20 |
| 278 | 20231208 | 143100 | 2187095980 | 4870 | 4880 | 4880 | 4870 | 500 |
| 279 | 20231208 | 143000 | 2184658565 | 4880 | 4880 | 4880 | 4875 | 300 |
| 280 | 20231208 | 142900 | 2183195505 | 4880 | 4875 | 4890 | 4870 | 4501 |
| 281 | 20231208 | 142800 | 2161231810 | 4870 | 4870 | 4870 | 4870 | 200 |
| 282 | 20231208 | 142700 | 2160257810 | 4875 | 4870 | 4875 | 4870 | 680 |
| 283 | 20231208 | 142600 | 2156946205 | 4870 | 4870 | 4870 | 4870 | 434 |
| 284 | 20231208 | 142500 | 2154832625 | 4870 | 4870 | 4870 | 4870 | 111 |
| 285 | 20231208 | 142400 | 2154292055 | 4870 | 4875 | 4875 | 4870 | 1424 |
| 286 | 20231208 | 142300 | 2147356120 | 4875 | 4875 | 4880 | 4870 | 983 |
| 287 | 20231208 | 142200 | 2142564005 | 4875 | 4875 | 4875 | 4875 | 122 |
| 288 | 20231208 | 142100 | 2141969255 | 4875 | 4885 | 4885 | 4875 | 102 |
| 289 | 20231208 | 142000 | 2141471905 | 4875 | 4875 | 4875 | 4875 | 7 |
| 290 | 20231208 | 141900 | 2141437780 | 4875 | 4885 | 4885 | 4875 | 1162 |
| 291 | 20231208 | 141800 | 2135770925 | 4885 | 4885 | 4890 | 4885 | 67 |
| 292 | 20231208 | 141700 | 2135443580 | 4875 | 4885 | 4885 | 4875 | 55 |
| 293 | 20231208 | 141600 | 2135175075 | 4885 | 4875 | 4885 | 4875 | 700 |
| 294 | 20231208 | 141500 | 2131762145 | 4875 | 4875 | 4875 | 4870 | 460 |
| 295 | 20231208 | 141400 | 2129521155 | 4875 | 4875 | 4880 | 4870 | 1383 |
| 296 | 20231208 | 141300 | 2122779055 | 4880 | 4880 | 4880 | 4875 | 1510 |
| 297 | 20231208 | 141200 | 2115415595 | 4880 | 4885 | 4885 | 4880 | 285 |
| 298 | 20231208 | 141100 | 2114023435 | 4885 | 4885 | 4885 | 4885 | 595 |
| 299 | 20231208 | 141000 | 2111116860 | 4885 | 4890 | 4890 | 4885 | 383 |
| 300 | 20231208 | 140900 | 2109245840 | 4890 | 4890 | 4890 | 4885 | 449 |
| 301 | 20231208 | 140800 | 2107052065 | 4885 | 4890 | 4890 | 4885 | 253 |
| 302 | 20231208 | 140700 | 2105816045 | 4885 | 4885 | 4890 | 4885 | 83 |
| 303 | 20231208 | 140600 | 2105410585 | 4890 | 4885 | 4890 | 4885 | 1853 |
| 304 | 20231208 | 140500 | 2096357660 | 4885 | 4885 | 4885 | 4880 | 171 |
| 305 | 20231208 | 140400 | 2095522465 | 4885 | 4870 | 4885 | 4870 | 1723 |
| 306 | 20231208 | 140300 | 2087115800 | 4865 | 4865 | 4865 | 4865 | 0 |
| 307 | 20231208 | 140200 | 2087115800 | 4865 | 4870 | 4870 | 4865 | 2062 |
| 308 | 20231208 | 140100 | 2077083605 | 4870 | 4870 | 4870 | 4870 | 78 |
| 309 | 20231208 | 140000 | 2076703745 | 4870 | 4865 | 4870 | 4865 | 56 |
| 310 | 20231208 | 135900 | 2076431145 | 4865 | 4865 | 4870 | 4865 | 135 |
| 311 | 20231208 | 135800 | 2075774290 | 4865 | 4865 | 4865 | 4865 | 0 |
| 312 | 20231208 | 135700 | 2075774290 | 4865 | 4860 | 4865 | 4850 | 1937 |
| 313 | 20231208 | 135600 | 2066369495 | 4865 | 4865 | 4865 | 4865 | 1 |
| 314 | 20231208 | 135500 | 2066364630 | 4865 | 4860 | 4865 | 4860 | 371 |
| 315 | 20231208 | 135400 | 2064559745 | 4850 | 4865 | 4865 | 4850 | 1695 |
| 316 | 20231208 | 135300 | 2056332540 | 4860 | 4865 | 4865 | 4860 | 1004 |
| 317 | 20231208 | 135200 | 2051453075 | 4865 | 4865 | 4865 | 4865 | 208 |
| 318 | 20231208 | 135100 | 2050441155 | 4865 | 4865 | 4865 | 4865 | 13 |
| 319 | 20231208 | 135000 | 2050377910 | 4865 | 4860 | 4865 | 4860 | 379 |
| 320 | 20231208 | 134900 | 2048535830 | 4865 | 4870 | 4870 | 4865 | 186 |
| 321 | 20231208 | 134800 | 2047630890 | 4870 | 4870 | 4870 | 4870 | 914 |
| 322 | 20231208 | 134700 | 2043179710 | 4870 | 4875 | 4880 | 4870 | 479 |
| 323 | 20231208 | 134600 | 2040844335 | 4875 | 4870 | 4875 | 4870 | 151 |
| 324 | 20231208 | 134500 | 2040108220 | 4870 | 4875 | 4880 | 4870 | 674 |
| 325 | 20231208 | 134400 | 2036820210 | 4875 | 4875 | 4875 | 4875 | 191 |
| 326 | 20231208 | 134300 | 2035889085 | 4875 | 4875 | 4875 | 4875 | 159 |
| 327 | 20231208 | 134200 | 2035113960 | 4875 | 4875 | 4875 | 4875 | 1 |
| 328 | 20231208 | 134100 | 2035109085 | 4880 | 4880 | 4880 | 4880 | 0 |
| 329 | 20231208 | 134000 | 2035109085 | 4880 | 4870 | 4880 | 4870 | 88 |
| 330 | 20231208 | 133900 | 2034680045 | 4870 | 4860 | 4870 | 4860 | 748 |
| 331 | 20231208 | 133800 | 2031037785 | 4865 | 4865 | 4865 | 4865 | 212 |
| 332 | 20231208 | 133700 | 2030006405 | 4865 | 4865 | 4865 | 4865 | 18 |
| 333 | 20231208 | 133600 | 2029918835 | 4870 | 4870 | 4870 | 4870 | 11 |
| 334 | 20231208 | 133500 | 2029865265 | 4870 | 4850 | 4870 | 4850 | 3447 |
| 335 | 20231208 | 133400 | 2013134135 | 4850 | 4850 | 4850 | 4850 | 770 |
| 336 | 20231208 | 133300 | 2009399635 | 4850 | 4855 | 4860 | 4850 | 1444 |
| 337 | 20231208 | 133200 | 2002389040 | 4860 | 4870 | 4870 | 4860 | 3570 |
| 338 | 20231208 | 133100 | 1985033430 | 4865 | 4865 | 4870 | 4865 | 2459 |
| 339 | 20231208 | 133000 | 1973062895 | 4865 | 4875 | 4880 | 4865 | 587 |
| 340 | 20231208 | 132900 | 1970202790 | 4875 | 4875 | 4880 | 4875 | 219 |
| 341 | 20231208 | 132800 | 1969135115 | 4880 | 4880 | 4880 | 4880 | 218 |
| 342 | 20231208 | 132700 | 1968071275 | 4885 | 4880 | 4885 | 4880 | 314 |
| 343 | 20231208 | 132600 | 1966538585 | 4890 | 4875 | 4890 | 4875 | 1054 |
| 344 | 20231208 | 132500 | 1961397920 | 4875 | 4865 | 4885 | 4865 | 1297 |
| 345 | 20231208 | 132400 | 1955077105 | 4865 | 4870 | 4870 | 4865 | 706 |
| 346 | 20231208 | 132300 | 1951640565 | 4875 | 4875 | 4875 | 4870 | 551 |
| 347 | 20231208 | 132200 | 1948956690 | 4875 | 4870 | 4875 | 4870 | 3 |
| 348 | 20231208 | 132100 | 1948942075 | 4875 | 4865 | 4875 | 4860 | 329 |
| 349 | 20231208 | 132000 | 1947342035 | 4865 | 4875 | 4875 | 4865 | 1861 |
| 350 | 20231208 | 131900 | 1938287260 | 4875 | 4875 | 4875 | 4875 | 49 |
| 351 | 20231208 | 131800 | 1938048385 | 4875 | 4880 | 4880 | 4875 | 239 |
| 352 | 20231208 | 131700 | 1936882745 | 4880 | 4880 | 4880 | 4880 | 127 |
| 353 | 20231208 | 131600 | 1936262985 | 4875 | 4865 | 4875 | 4865 | 1510 |
| 354 | 20231208 | 131500 | 1928916230 | 4870 | 4860 | 4870 | 4860 | 202 |
| 355 | 20231208 | 131400 | 1927933490 | 4860 | 4870 | 4875 | 4860 | 3295 |
| 356 | 20231208 | 131300 | 1911907590 | 4870 | 4890 | 4895 | 4870 | 4059 |
| 357 | 20231208 | 131200 | 1892098065 | 4885 | 4880 | 4885 | 4880 | 579 |
| 358 | 20231208 | 131100 | 1889269960 | 4885 | 4885 | 4910 | 4860 | 12967 |
| 359 | 20231208 | 131000 | 1825779410 | 4885 | 4855 | 4895 | 4845 | 16978 |
| 360 | 20231208 | 130900 | 1742899655 | 4855 | 4845 | 4855 | 4845 | 1308 |
| 361 | 20231208 | 130800 | 1736552680 | 4845 | 4820 | 4845 | 4820 | 5155 |
| 362 | 20231208 | 130700 | 1711602180 | 4820 | 4815 | 4820 | 4815 | 129 |
| 363 | 20231208 | 130600 | 1710980795 | 4815 | 4810 | 4815 | 4810 | 539 |
| 364 | 20231208 | 130500 | 1708387790 | 4810 | 4805 | 4810 | 4805 | 1102 |
| 365 | 20231208 | 130400 | 1703092675 | 4810 | 4815 | 4815 | 4810 | 3457 |
| 366 | 20231208 | 130300 | 1686457735 | 4820 | 4820 | 4820 | 4820 | 11 |
| 367 | 20231208 | 130200 | 1686404715 | 4825 | 4825 | 4825 | 4825 | 0 |
| 368 | 20231208 | 130100 | 1686404715 | 4825 | 4825 | 4825 | 4825 | 401 |
| 369 | 20231208 | 130000 | 1684469890 | 4825 | 4820 | 4825 | 4820 | 1022 |
| 370 | 20231208 | 125900 | 1679543830 | 4820 | 4825 | 4825 | 4820 | 110 |
| 371 | 20231208 | 125800 | 1679013130 | 4830 | 4825 | 4830 | 4825 | 20 |
| 372 | 20231208 | 125700 | 1678916540 | 4825 | 4825 | 4825 | 4815 | 54 |
| 373 | 20231208 | 125600 | 1678656495 | 4825 | 4825 | 4825 | 4825 | 3 |
| 374 | 20231208 | 125500 | 1678642020 | 4820 | 4820 | 4820 | 4820 | 20 |
| 375 | 20231208 | 125400 | 1678545620 | 4810 | 4810 | 4810 | 4810 | 305 |
| 376 | 20231208 | 125300 | 1677078570 | 4810 | 4810 | 4810 | 4810 | 50 |
| 377 | 20231208 | 125200 | 1676838070 | 4810 | 4820 | 4820 | 4810 | 4983 |
| 378 | 20231208 | 125100 | 1652840125 | 4820 | 4820 | 4820 | 4820 | 0 |
| 379 | 20231208 | 125000 | 1652840125 | 4820 | 4825 | 4825 | 4820 | 613 |
| 380 | 20231208 | 124900 | 1649882480 | 4825 | 4820 | 4830 | 4820 | 130 |
| 381 | 20231208 | 124800 | 1649255250 | 4825 | 4825 | 4825 | 4825 | 293 |
| 382 | 20231208 | 124700 | 1647841525 | 4825 | 4835 | 4835 | 4825 | 430 |
| 383 | 20231208 | 124600 | 1645766365 | 4835 | 4835 | 4835 | 4835 | 804 |
| 384 | 20231208 | 124500 | 1641879025 | 4835 | 4825 | 4835 | 4825 | 508 |
| 385 | 20231208 | 124400 | 1639423925 | 4835 | 4830 | 4835 | 4820 | 1306 |
| 386 | 20231208 | 124300 | 1633115440 | 4835 | 4835 | 4835 | 4830 | 510 |
| 387 | 20231208 | 124200 | 1630650620 | 4830 | 4835 | 4835 | 4830 | 62 |
| 388 | 20231208 | 124100 | 1630351140 | 4835 | 4830 | 4835 | 4830 | 152 |
| 389 | 20231208 | 124000 | 1629616975 | 4830 | 4825 | 4830 | 4825 | 1126 |
| 390 | 20231208 | 123900 | 1624183990 | 4825 | 4820 | 4825 | 4820 | 670 |
| 391 | 20231208 | 123800 | 1620951340 | 4820 | 4820 | 4820 | 4820 | 705 |
| 392 | 20231208 | 123700 | 1617553240 | 4825 | 4825 | 4825 | 4825 | 13 |
| 393 | 20231208 | 123600 | 1617490515 | 4820 | 4820 | 4820 | 4820 | 184 |
| 394 | 20231208 | 123500 | 1616603635 | 4820 | 4825 | 4825 | 4820 | 11 |
| 395 | 20231208 | 123400 | 1616550580 | 4815 | 4815 | 4815 | 4815 | 12 |
| 396 | 20231208 | 123300 | 1616492800 | 4815 | 4820 | 4820 | 4815 | 58 |
| 397 | 20231208 | 123200 | 1616213490 | 4820 | 4825 | 4825 | 4815 | 688 |
| 398 | 20231208 | 123100 | 1612897220 | 4825 | 4820 | 4825 | 4820 | 385 |
| 399 | 20231208 | 123000 | 1611039620 | 4820 | 4820 | 4820 | 4820 | 120 |
| 400 | 20231208 | 122900 | 1610461220 | 4820 | 4820 | 4820 | 4820 | 51 |
| 401 | 20231208 | 122800 | 1610215400 | 4820 | 4825 | 4825 | 4820 | 647 |
| 402 | 20231208 | 122700 | 1607096600 | 4825 | 4830 | 4830 | 4825 | 587 |
| 403 | 20231208 | 122600 | 1604262895 | 4830 | 4835 | 4835 | 4830 | 384 |
| 404 | 20231208 | 122500 | 1602407765 | 4835 | 4845 | 4845 | 4835 | 961 |
| 405 | 20231208 | 122400 | 1597756690 | 4845 | 4845 | 4845 | 4840 | 25 |
| 406 | 20231208 | 122300 | 1597635640 | 4835 | 4835 | 4840 | 4835 | 3 |
| 407 | 20231208 | 122200 | 1597621130 | 4835 | 4855 | 4855 | 4835 | 376 |
| 408 | 20231208 | 122100 | 1595801095 | 4845 | 4860 | 4860 | 4845 | 2367 |
| 409 | 20231208 | 122000 | 1584325450 | 4855 | 4850 | 4855 | 4845 | 1399 |
| 410 | 20231208 | 121900 | 1577539110 | 4845 | 4840 | 4845 | 4840 | 856 |
| 411 | 20231208 | 121800 | 1573391810 | 4840 | 4830 | 4845 | 4830 | 5316 |
| 412 | 20231208 | 121700 | 1547700625 | 4830 | 4830 | 4830 | 4830 | 793 |
| 413 | 20231208 | 121600 | 1543870435 | 4825 | 4825 | 4825 | 4825 | 30 |
| 414 | 20231208 | 121500 | 1543725685 | 4825 | 4825 | 4825 | 4825 | 52 |
| 415 | 20231208 | 121400 | 1543474785 | 4825 | 4825 | 4825 | 4825 | 36 |
| 416 | 20231208 | 121300 | 1543301085 | 4825 | 4830 | 4830 | 4825 | 512 |
| 417 | 20231208 | 121200 | 1540828170 | 4830 | 4825 | 4830 | 4825 | 87 |
| 418 | 20231208 | 121100 | 1540408370 | 4815 | 4815 | 4815 | 4815 | 0 |
| 419 | 20231208 | 121000 | 1540408370 | 4815 | 4815 | 4815 | 4815 | 0 |
| 420 | 20231208 | 120900 | 1540408370 | 4815 | 4815 | 4815 | 4815 | 0 |
| 421 | 20231208 | 120800 | 1540408370 | 4815 | 4825 | 4825 | 4815 | 494 |
| 422 | 20231208 | 120700 | 1538028205 | 4825 | 4830 | 4830 | 4825 | 78 |
| 423 | 20231208 | 120600 | 1537651700 | 4830 | 4830 | 4830 | 4830 | 368 |
| 424 | 20231208 | 120500 | 1535874260 | 4830 | 4825 | 4830 | 4825 | 213 |
| 425 | 20231208 | 120400 | 1534846035 | 4830 | 4820 | 4830 | 4820 | 1000 |
| 426 | 20231208 | 120300 | 1530021735 | 4820 | 4820 | 4820 | 4820 | 502 |
| 427 | 20231208 | 120200 | 1527602095 | 4815 | 4815 | 4820 | 4815 | 787 |
| 428 | 20231208 | 120100 | 1523808925 | 4815 | 4815 | 4820 | 4815 | 215 |
| 429 | 20231208 | 120000 | 1522773655 | 4820 | 4805 | 4820 | 4805 | 147 |
| 430 | 20231208 | 115900 | 1522065430 | 4820 | 4820 | 4820 | 4820 | 2 |
| 431 | 20231208 | 115800 | 1522055790 | 4820 | 4810 | 4820 | 4805 | 523 |
| 432 | 20231208 | 115700 | 1519539305 | 4810 | 4810 | 4810 | 4810 | 126 |
| 433 | 20231208 | 115600 | 1518933245 | 4815 | 4815 | 4815 | 4815 | 0 |
| 434 | 20231208 | 115500 | 1518933245 | 4815 | 4815 | 4815 | 4815 | 1 |
| 435 | 20231208 | 115400 | 1518928430 | 4815 | 4815 | 4815 | 4815 | 102 |
| 436 | 20231208 | 115300 | 1518437300 | 4815 | 4815 | 4820 | 4810 | 1120 |
| 437 | 20231208 | 115200 | 1513043990 | 4805 | 4810 | 4810 | 4805 | 514 |
| 438 | 20231208 | 115100 | 1510571695 | 4810 | 4805 | 4810 | 4805 | 150 |
| 439 | 20231208 | 115000 | 1509850695 | 4805 | 4805 | 4805 | 4805 | 32 |
| 440 | 20231208 | 114900 | 1509696935 | 4805 | 4805 | 4805 | 4805 | 25 |
| 441 | 20231208 | 114800 | 1509576810 | 4800 | 4805 | 4805 | 4800 | 115 |
| 442 | 20231208 | 114700 | 1509024785 | 4795 | 4805 | 4805 | 4795 | 371 |
| 443 | 20231208 | 114600 | 1507245770 | 4805 | 4805 | 4805 | 4805 | 190 |
| 444 | 20231208 | 114500 | 1506332820 | 4805 | 4805 | 4805 | 4805 | 183 |
| 445 | 20231208 | 114400 | 1505453505 | 4810 | 4810 | 4810 | 4805 | 117 |
| 446 | 20231208 | 114300 | 1504890790 | 4810 | 4805 | 4810 | 4805 | 79 |
| 447 | 20231208 | 114200 | 1504510980 | 4810 | 4805 | 4810 | 4805 | 74 |
| 448 | 20231208 | 114100 | 1504155190 | 4805 | 4805 | 4805 | 4805 | 100 |
| 449 | 20231208 | 114000 | 1503674690 | 4805 | 4805 | 4805 | 4805 | 25 |
| 450 | 20231208 | 113900 | 1503554565 | 4810 | 4810 | 4810 | 4810 | 56 |
| 451 | 20231208 | 113800 | 1503285205 | 4810 | 4805 | 4810 | 4785 | 1278 |
| 452 | 20231208 | 113700 | 1497164095 | 4805 | 4810 | 4810 | 4805 | 1472 |
| 453 | 20231208 | 113600 | 1490089675 | 4810 | 4820 | 4820 | 4810 | 73 |
| 454 | 20231208 | 113500 | 1489738010 | 4820 | 4820 | 4820 | 4820 | 105 |
| 455 | 20231208 | 113400 | 1489231910 | 4820 | 4815 | 4820 | 4815 | 145 |
| 456 | 20231208 | 113300 | 1488533515 | 4825 | 4815 | 4825 | 4815 | 627 |
| 457 | 20231208 | 113200 | 1485514310 | 4820 | 4820 | 4820 | 4820 | 160 |
| 458 | 20231208 | 113100 | 1484743110 | 4820 | 4820 | 4820 | 4820 | 150 |
| 459 | 20231208 | 113000 | 1484020110 | 4830 | 4815 | 4830 | 4815 | 269 |
| 460 | 20231208 | 112900 | 1482721820 | 4815 | 4815 | 4825 | 4815 | 589 |
| 461 | 20231208 | 112800 | 1479885240 | 4815 | 4815 | 4815 | 4810 | 238 |
| 462 | 20231208 | 112700 | 1478739275 | 4810 | 4800 | 4810 | 4800 | 466 |
| 463 | 20231208 | 112600 | 1476499995 | 4800 | 4800 | 4800 | 4800 | 48 |
| 464 | 20231208 | 112500 | 1476269595 | 4805 | 4800 | 4805 | 4800 | 177 |
| 465 | 20231208 | 112400 | 1475419200 | 4805 | 4800 | 4805 | 4800 | 39 |
| 466 | 20231208 | 112300 | 1475231985 | 4800 | 4785 | 4800 | 4785 | 1727 |
| 467 | 20231208 | 112200 | 1466947570 | 4780 | 4780 | 4785 | 4780 | 934 |
| 468 | 20231208 | 112100 | 1462479550 | 4780 | 4785 | 4790 | 4780 | 1234 |
| 469 | 20231208 | 112000 | 1456579790 | 4785 | 4790 | 4790 | 4785 | 974 |
| 470 | 20231208 | 111900 | 1451916420 | 4790 | 4790 | 4790 | 4790 | 1232 |
| 471 | 20231208 | 111800 | 1446015140 | 4795 | 4795 | 4795 | 4795 | 889 |
| 472 | 20231208 | 111700 | 1441752385 | 4795 | 4795 | 4795 | 4795 | 1158 |
| 473 | 20231208 | 111600 | 1436199775 | 4800 | 4795 | 4800 | 4795 | 120 |
| 474 | 20231208 | 111500 | 1435624315 | 4800 | 4800 | 4800 | 4800 | 721 |
| 475 | 20231208 | 111400 | 1432163515 | 4800 | 4800 | 4800 | 4800 | 139 |
| 476 | 20231208 | 111300 | 1431496315 | 4815 | 4800 | 4815 | 4795 | 373 |
| 477 | 20231208 | 111200 | 1429706700 | 4800 | 4800 | 4805 | 4800 | 815 |
| 478 | 20231208 | 111100 | 1425794695 | 4800 | 4805 | 4805 | 4800 | 3006 |
| 479 | 20231208 | 111000 | 1411361380 | 4800 | 4810 | 4810 | 4800 | 1750 |
| 480 | 20231208 | 110900 | 1402957265 | 4810 | 4810 | 4810 | 4810 | 303 |
| 481 | 20231208 | 110800 | 1401499835 | 4815 | 4815 | 4815 | 4815 | 1001 |
| 482 | 20231208 | 110700 | 1396680020 | 4815 | 4815 | 4815 | 4815 | 753 |
| 483 | 20231208 | 110600 | 1393054325 | 4815 | 4820 | 4820 | 4815 | 1244 |
| 484 | 20231208 | 110500 | 1387061405 | 4820 | 4820 | 4825 | 4815 | 378 |
| 485 | 20231208 | 110400 | 1385238975 | 4815 | 4820 | 4820 | 4815 | 1812 |
| 486 | 20231208 | 110300 | 1376505180 | 4820 | 4815 | 4820 | 4815 | 526 |
| 487 | 20231208 | 110200 | 1373969980 | 4815 | 4815 | 4815 | 4815 | 562 |
| 488 | 20231208 | 110100 | 1371263950 | 4815 | 4820 | 4820 | 4815 | 109 |
| 489 | 20231208 | 110000 | 1370738670 | 4820 | 4815 | 4820 | 4815 | 358 |
| 490 | 20231208 | 105900 | 1369013930 | 4815 | 4815 | 4815 | 4815 | 11 |
| 491 | 20231208 | 105800 | 1368960965 | 4810 | 4815 | 4815 | 4810 | 296 |
| 492 | 20231208 | 105700 | 1367535770 | 4820 | 4820 | 4820 | 4815 | 74 |
| 493 | 20231208 | 105600 | 1367179430 | 4815 | 4815 | 4815 | 4815 | 310 |
| 494 | 20231208 | 105500 | 1365686780 | 4815 | 4815 | 4815 | 4815 | 290 |
| 495 | 20231208 | 105400 | 1364290430 | 4815 | 4810 | 4815 | 4805 | 1448 |
| 496 | 20231208 | 105300 | 1357325760 | 4810 | 4810 | 4815 | 4810 | 622 |
| 497 | 20231208 | 105200 | 1354333935 | 4810 | 4810 | 4820 | 4805 | 112 |
| 498 | 20231208 | 105100 | 1353795200 | 4810 | 4810 | 4810 | 4805 | 183 |
| 499 | 20231208 | 105000 | 1352915195 | 4805 | 4805 | 4820 | 4800 | 4944 |
| 500 | 20231208 | 104900 | 1329141090 | 4815 | 4805 | 4815 | 4800 | 4086 |
| 501 | 20231208 | 104800 | 1309517760 | 4805 | 4815 | 4815 | 4805 | 2554 |
| 502 | 20231208 | 104700 | 1297231935 | 4820 | 4820 | 4820 | 4820 | 795 |
| 503 | 20231208 | 104600 | 1293400035 | 4820 | 4820 | 4820 | 4820 | 4 |
| 504 | 20231208 | 104500 | 1293380755 | 4820 | 4810 | 4820 | 4810 | 146 |
| 505 | 20231208 | 104400 | 1292677805 | 4815 | 4820 | 4820 | 4815 | 1569 |
| 506 | 20231208 | 104300 | 1285121595 | 4820 | 4825 | 4825 | 4820 | 2081 |
| 507 | 20231208 | 104200 | 1275089625 | 4825 | 4820 | 4825 | 4820 | 621 |
| 508 | 20231208 | 104100 | 1272095305 | 4820 | 4830 | 4830 | 4820 | 670 |
| 509 | 20231208 | 104000 | 1268863825 | 4830 | 4815 | 4830 | 4815 | 1921 |
| 510 | 20231208 | 103900 | 1259609035 | 4815 | 4805 | 4815 | 4800 | 710 |
| 511 | 20231208 | 103800 | 1256197090 | 4805 | 4830 | 4830 | 4805 | 6883 |
| 512 | 20231208 | 103700 | 1223100075 | 4830 | 4835 | 4835 | 4830 | 355 |
| 513 | 20231208 | 103600 | 1221385310 | 4835 | 4830 | 4835 | 4830 | 588 |
| 514 | 20231208 | 103500 | 1218545260 | 4850 | 4825 | 4850 | 4825 | 1478 |
| 515 | 20231208 | 103400 | 1211413885 | 4825 | 4850 | 4860 | 4825 | 2305 |
| 516 | 20231208 | 103300 | 1200278340 | 4860 | 4850 | 4860 | 4835 | 1588 |
| 517 | 20231208 | 103200 | 1192586940 | 4855 | 4865 | 4865 | 4850 | 4003 |
| 518 | 20231208 | 103100 | 1173150850 | 4865 | 4875 | 4875 | 4865 | 600 |
| 519 | 20231208 | 103000 | 1170229285 | 4870 | 4860 | 4870 | 4860 | 154 |
| 520 | 20231208 | 102900 | 1169479755 | 4860 | 4865 | 4865 | 4860 | 1225 |
| 521 | 20231208 | 102800 | 1163523620 | 4865 | 4865 | 4865 | 4860 | 1903 |
| 522 | 20231208 | 102700 | 1154268075 | 4865 | 4870 | 4870 | 4865 | 2302 |
| 523 | 20231208 | 102600 | 1143067390 | 4870 | 4885 | 4885 | 4870 | 3169 |
| 524 | 20231208 | 102500 | 1127606135 | 4885 | 4885 | 4890 | 4880 | 5828 |
| 525 | 20231208 | 102400 | 1099135975 | 4885 | 4865 | 4885 | 4865 | 10301 |
| 526 | 20231208 | 102300 | 1048855680 | 4870 | 4860 | 4870 | 4860 | 2470 |
| 527 | 20231208 | 102200 | 1036836305 | 4860 | 4870 | 4870 | 4860 | 8421 |
| 528 | 20231208 | 102100 | 995863140 | 4870 | 4865 | 4875 | 4865 | 2840 |
| 529 | 20231208 | 102000 | 982035635 | 4865 | 4860 | 4865 | 4860 | 848 |
| 530 | 20231208 | 101900 | 977912735 | 4860 | 4875 | 4875 | 4860 | 4957 |
| 531 | 20231208 | 101800 | 953756720 | 4875 | 4860 | 4875 | 4860 | 4877 |
| 532 | 20231208 | 101700 | 930017725 | 4860 | 4855 | 4865 | 4850 | 4781 |
| 533 | 20231208 | 101600 | 906772705 | 4855 | 4845 | 4855 | 4835 | 4397 |
| 534 | 20231208 | 101500 | 885446860 | 4830 | 4840 | 4850 | 4830 | 2667 |
| 535 | 20231208 | 101400 | 872532690 | 4830 | 4825 | 4840 | 4825 | 2296 |
| 536 | 20231208 | 101300 | 861437250 | 4825 | 4820 | 4830 | 4820 | 2883 |
| 537 | 20231208 | 101200 | 847526305 | 4820 | 4820 | 4825 | 4820 | 1003 |
| 538 | 20231208 | 101100 | 842689240 | 4820 | 4820 | 4820 | 4820 | 55 |
| 539 | 20231208 | 101000 | 842424140 | 4820 | 4820 | 4825 | 4820 | 1203 |
| 540 | 20231208 | 100900 | 836623170 | 4820 | 4815 | 4825 | 4815 | 1359 |
| 541 | 20231208 | 100800 | 830077470 | 4815 | 4815 | 4815 | 4815 | 1 |
| 542 | 20231208 | 100700 | 830072655 | 4815 | 4820 | 4820 | 4815 | 242 |
| 543 | 20231208 | 100600 | 828907310 | 4820 | 4825 | 4825 | 4820 | 568 |
| 544 | 20231208 | 100500 | 826169515 | 4820 | 4815 | 4825 | 4815 | 1652 |
| 545 | 20231208 | 100400 | 818205735 | 4815 | 4820 | 4820 | 4815 | 696 |
| 546 | 20231208 | 100300 | 814853840 | 4820 | 4815 | 4820 | 4815 | 1279 |
| 547 | 20231208 | 100200 | 808693335 | 4815 | 4820 | 4820 | 4810 | 249 |
| 548 | 20231208 | 100100 | 807494430 | 4815 | 4815 | 4815 | 4810 | 774 |
| 549 | 20231208 | 100000 | 803769135 | 4810 | 4800 | 4815 | 4800 | 1146 |
| 550 | 20231208 | 095900 | 798268040 | 4800 | 4825 | 4825 | 4800 | 159 |
| 551 | 20231208 | 095800 | 797502550 | 4825 | 4800 | 4825 | 4795 | 2333 |
| 552 | 20231208 | 095700 | 786268345 | 4795 | 4795 | 4825 | 4795 | 990 |
| 553 | 20231208 | 095600 | 781513300 | 4795 | 4830 | 4835 | 4795 | 6151 |
| 554 | 20231208 | 095500 | 751921050 | 4840 | 4840 | 4845 | 4830 | 3974 |
| 555 | 20231208 | 095400 | 732693035 | 4840 | 4820 | 4840 | 4820 | 5408 |
| 556 | 20231208 | 095300 | 706562705 | 4820 | 4820 | 4825 | 4820 | 1201 |
| 557 | 20231208 | 095200 | 700773850 | 4820 | 4820 | 4820 | 4815 | 2015 |
| 558 | 20231208 | 095100 | 691061605 | 4820 | 4820 | 4820 | 4815 | 475 |
| 559 | 20231208 | 095000 | 688772110 | 4815 | 4815 | 4820 | 4810 | 5593 |
| 560 | 20231208 | 094900 | 661834135 | 4810 | 4815 | 4815 | 4810 | 1587 |
| 561 | 20231208 | 094800 | 654200615 | 4815 | 4810 | 4815 | 4805 | 3265 |
| 562 | 20231208 | 094700 | 638504575 | 4805 | 4815 | 4815 | 4805 | 2521 |
| 563 | 20231208 | 094600 | 626371895 | 4815 | 4815 | 4820 | 4815 | 1462 |
| 564 | 20231208 | 094500 | 619331770 | 4815 | 4815 | 4815 | 4800 | 4479 |
| 565 | 20231208 | 094400 | 597777740 | 4820 | 4810 | 4820 | 4810 | 3636 |
| 566 | 20231208 | 094300 | 580280580 | 4810 | 4805 | 4810 | 4800 | 3768 |
| 567 | 20231208 | 094200 | 562168910 | 4805 | 4805 | 4810 | 4800 | 2302 |
| 568 | 20231208 | 094100 | 551106450 | 4805 | 4785 | 4810 | 4785 | 12639 |
| 569 | 20231208 | 094000 | 490497150 | 4785 | 4785 | 4790 | 4785 | 371 |
| 570 | 20231208 | 093900 | 488721905 | 4790 | 4770 | 4790 | 4760 | 6242 |
| 571 | 20231208 | 093800 | 458913915 | 4775 | 4770 | 4775 | 4765 | 185 |
| 572 | 20231208 | 093700 | 458031470 | 4770 | 4775 | 4775 | 4770 | 212 |
| 573 | 20231208 | 093600 | 457019700 | 4775 | 4770 | 4780 | 4755 | 827 |
| 574 | 20231208 | 093500 | 453081400 | 4770 | 4775 | 4790 | 4770 | 2174 |
| 575 | 20231208 | 093400 | 442689110 | 4770 | 4780 | 4785 | 4770 | 1122 |
| 576 | 20231208 | 093300 | 437327360 | 4785 | 4785 | 4785 | 4780 | 100 |
| 577 | 20231208 | 093200 | 436849320 | 4785 | 4775 | 4785 | 4775 | 809 |
| 578 | 20231208 | 093100 | 432984095 | 4775 | 4795 | 4795 | 4755 | 3392 |
| 579 | 20231208 | 093000 | 416798940 | 4780 | 4775 | 4795 | 4775 | 2935 |
| 580 | 20231208 | 092900 | 402747965 | 4775 | 4780 | 4780 | 4775 | 553 |
| 581 | 20231208 | 092800 | 400107365 | 4775 | 4775 | 4780 | 4775 | 794 |
| 582 | 20231208 | 092700 | 396315950 | 4765 | 4760 | 4775 | 4760 | 267 |
| 583 | 20231208 | 092600 | 395041555 | 4760 | 4760 | 4775 | 4755 | 516 |
| 584 | 20231208 | 092500 | 392583400 | 4760 | 4755 | 4760 | 4750 | 1513 |
| 585 | 20231208 | 092400 | 385388920 | 4760 | 4760 | 4760 | 4755 | 262 |
| 586 | 20231208 | 092300 | 384141815 | 4755 | 4755 | 4765 | 4750 | 1081 |
| 587 | 20231208 | 092200 | 379002065 | 4760 | 4765 | 4765 | 4750 | 2336 |
| 588 | 20231208 | 092100 | 367889085 | 4785 | 4775 | 4785 | 4770 | 818 |
| 589 | 20231208 | 092000 | 363982275 | 4770 | 4770 | 4775 | 4770 | 584 |
| 590 | 20231208 | 091900 | 361196565 | 4770 | 4760 | 4770 | 4760 | 727 |
| 591 | 20231208 | 091800 | 357734250 | 4755 | 4765 | 4765 | 4755 | 134 |
| 592 | 20231208 | 091700 | 357097015 | 4755 | 4765 | 4765 | 4755 | 745 |
| 593 | 20231208 | 091600 | 353551470 | 4765 | 4750 | 4765 | 4750 | 1629 |
| 594 | 20231208 | 091500 | 345804615 | 4760 | 4760 | 4760 | 4750 | 5700 |
| 595 | 20231208 | 091400 | 318725730 | 4745 | 4760 | 4760 | 4745 | 3603 |
| 596 | 20231208 | 091300 | 301602530 | 4765 | 4775 | 4775 | 4765 | 3506 |
| 597 | 20231208 | 091200 | 284882085 | 4775 | 4785 | 4790 | 4775 | 2152 |
| 598 | 20231208 | 091100 | 274597535 | 4790 | 4795 | 4800 | 4790 | 2254 |
| 599 | 20231208 | 091000 | 263793690 | 4800 | 4790 | 4800 | 4790 | 4740 |
| 600 | 20231208 | 090900 | 241071165 | 4790 | 4770 | 4790 | 4765 | 1838 |
| 601 | 20231208 | 090800 | 232285365 | 4775 | 4760 | 4775 | 4755 | 5648 |
| 602 | 20231208 | 090700 | 205352795 | 4760 | 4765 | 4765 | 4755 | 771 |
| 603 | 20231208 | 090600 | 201685835 | 4765 | 4775 | 4780 | 4765 | 1369 |
| 604 | 20231208 | 090500 | 195153955 | 4770 | 4775 | 4775 | 4760 | 941 |
| 605 | 20231208 | 090400 | 190665370 | 4760 | 4760 | 4770 | 4755 | 1320 |
| 606 | 20231208 | 090300 | 184380850 | 4755 | 4795 | 4800 | 4755 | 3780 |
| 607 | 20231208 | 090200 | 166286055 | 4795 | 4780 | 4805 | 4780 | 12500 |
| 608 | 20231208 | 090100 | 106349400 | 4780 | 4750 | 4785 | 4750 | 11231 |
| 609 | 20231208 | 090000 | 52816125 | 4750 | 4760 | 4760 | 4750 | 11098 |