30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 6768 |
| 3 | 20231207 | 185700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20231207 | 185600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20231207 | 185500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20231207 | 185400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20231207 | 185300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20231207 | 185200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20231207 | 185100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20231207 | 185000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20231207 | 184900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20231207 | 184800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20231207 | 184700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20231207 | 184600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20231207 | 184500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20231207 | 184400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20231207 | 184300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20231207 | 184200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20231207 | 184100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20231207 | 184000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20231207 | 183900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20231207 | 183800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20231207 | 183700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20231207 | 183600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20231207 | 183500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20231207 | 183400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20231207 | 183300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20231207 | 183200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20231207 | 183100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20231207 | 183000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20231207 | 182900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20231207 | 182800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 6768 |
| 33 | 20231207 | 182700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20231207 | 182600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20231207 | 182500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20231207 | 182400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20231207 | 182300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20231207 | 182200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20231207 | 182100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20231207 | 182000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20231207 | 181900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20231207 | 181800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20231207 | 181700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20231207 | 181600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20231207 | 181500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20231207 | 181400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20231207 | 181300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20231207 | 181200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20231207 | 181100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20231207 | 181000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20231207 | 180900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20231207 | 180800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20231207 | 180700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20231207 | 180600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20231207 | 180500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20231207 | 180400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20231207 | 180300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20231207 | 180200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20231207 | 180100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20231207 | 180000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20231207 | 175900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20231207 | 175800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 6768 |
| 63 | 20231207 | 175700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20231207 | 175600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20231207 | 175500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20231207 | 175400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20231207 | 175300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20231207 | 175200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20231207 | 175100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20231207 | 175000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20231207 | 174900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20231207 | 174800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20231207 | 174700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20231207 | 174600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20231207 | 174500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20231207 | 174400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20231207 | 174300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20231207 | 174200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20231207 | 174100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20231207 | 174000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20231207 | 173900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20231207 | 173800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20231207 | 173700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20231207 | 173600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20231207 | 173500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20231207 | 173400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20231207 | 173300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20231207 | 173200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20231207 | 173100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20231207 | 173000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20231207 | 172900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20231207 | 172800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 6768 |
| 93 | 20231207 | 172700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20231207 | 172600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20231207 | 172500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20231207 | 172400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20231207 | 172300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20231207 | 172200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20231207 | 172100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20231207 | 172000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20231207 | 171900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20231207 | 171800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20231207 | 171700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20231207 | 171600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20231207 | 171500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20231207 | 171400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20231207 | 171300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20231207 | 171200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20231207 | 171100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20231207 | 171000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20231207 | 170900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20231207 | 170800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20231207 | 170700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20231207 | 170600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20231207 | 170500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20231207 | 170400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20231207 | 170300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20231207 | 170200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20231207 | 170100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20231207 | 170000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20231207 | 165900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20231207 | 165800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 6768 |
| 123 | 20231207 | 165700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20231207 | 165600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20231207 | 165500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20231207 | 165400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20231207 | 165300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20231207 | 165200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20231207 | 165100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20231207 | 165000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20231207 | 164900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20231207 | 164800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20231207 | 164700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20231207 | 164600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20231207 | 164500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20231207 | 164400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20231207 | 164300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20231207 | 164200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20231207 | 164100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20231207 | 164000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20231207 | 163900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20231207 | 163800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20231207 | 163700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20231207 | 163600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20231207 | 163500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20231207 | 163400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20231207 | 163300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20231207 | 163200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20231207 | 163100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20231207 | 163000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20231207 | 162900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20231207 | 162800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 6768 |
| 153 | 20231207 | 162700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20231207 | 162600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20231207 | 162500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20231207 | 162400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20231207 | 162300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20231207 | 162200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20231207 | 162100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20231207 | 162000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20231207 | 161900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20231207 | 161800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20231207 | 161700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20231207 | 161600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20231207 | 161500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20231207 | 161400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20231207 | 161300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20231207 | 161200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20231207 | 161100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20231207 | 161000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20231207 | 160900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20231207 | 160800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20231207 | 160700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20231207 | 160600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20231207 | 160500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20231207 | 160400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20231207 | 160300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20231207 | 160200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20231207 | 160100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20231207 | 160000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20231207 | 155900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20231207 | 155800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 6768 |
| 183 | 20231207 | 155700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20231207 | 155600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20231207 | 155500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20231207 | 155400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20231207 | 155300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20231207 | 155200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20231207 | 155100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20231207 | 155000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20231207 | 154900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20231207 | 154800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20231207 | 154700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20231207 | 154600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20231207 | 154500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20231207 | 154400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 197 | 20231207 | 154300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 198 | 20231207 | 154200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 199 | 20231207 | 154100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20231207 | 154000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20231207 | 153900 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20231207 | 153800 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20231207 | 153700 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20231207 | 153600 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20231207 | 153500 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20231207 | 153400 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 207 | 20231207 | 153300 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 208 | 20231207 | 153200 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 209 | 20231207 | 153100 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 210 | 20231207 | 153000 | 2697469400 | 4255 | 4255 | 4255 | 4255 | 6768 |
| 211 | 20231207 | 152900 | 2668671560 | 4255 | 4255 | 4255 | 4255 | 0 |
| 212 | 20231207 | 152800 | 2668671560 | 4255 | 4255 | 4255 | 4255 | 0 |
| 213 | 20231207 | 152700 | 2668671560 | 4255 | 4255 | 4255 | 4255 | 0 |
| 214 | 20231207 | 152600 | 2668671560 | 4255 | 4255 | 4255 | 4255 | 0 |
| 215 | 20231207 | 152500 | 2668671560 | 4255 | 4255 | 4255 | 4255 | 0 |
| 216 | 20231207 | 152400 | 2668671560 | 4255 | 4255 | 4255 | 4255 | 0 |
| 217 | 20231207 | 152300 | 2668671560 | 4255 | 4255 | 4255 | 4255 | 0 |
| 218 | 20231207 | 152200 | 2668671560 | 4255 | 4255 | 4255 | 4255 | 0 |
| 219 | 20231207 | 152100 | 2668671560 | 4255 | 4255 | 4255 | 4255 | 0 |
| 220 | 20231207 | 152000 | 2668671560 | 4255 | 4255 | 4255 | 4255 | 0 |
| 221 | 20231207 | 151900 | 2668671560 | 4255 | 4250 | 4260 | 4250 | 2080 |
| 222 | 20231207 | 151800 | 2659821815 | 4255 | 4260 | 4260 | 4250 | 2079 |
| 223 | 20231207 | 151700 | 2650979115 | 4260 | 4250 | 4260 | 4245 | 5555 |
| 224 | 20231207 | 151600 | 2627365675 | 4250 | 4250 | 4255 | 4250 | 3038 |
| 225 | 20231207 | 151500 | 2614454145 | 4250 | 4250 | 4250 | 4245 | 3157 |
| 226 | 20231207 | 151400 | 2601049395 | 4250 | 4245 | 4250 | 4245 | 78 |
| 227 | 20231207 | 151300 | 2600718265 | 4250 | 4250 | 4250 | 4250 | 644 |
| 228 | 20231207 | 151200 | 2597981265 | 4250 | 4250 | 4255 | 4250 | 2461 |
| 229 | 20231207 | 151100 | 2587522005 | 4250 | 4250 | 4255 | 4250 | 4601 |
| 230 | 20231207 | 151000 | 2567967740 | 4255 | 4250 | 4255 | 4250 | 356 |
| 231 | 20231207 | 150900 | 2566454675 | 4255 | 4255 | 4255 | 4255 | 1397 |
| 232 | 20231207 | 150800 | 2560510440 | 4255 | 4250 | 4255 | 4250 | 3277 |
| 233 | 20231207 | 150700 | 2546567105 | 4255 | 4255 | 4255 | 4255 | 708 |
| 234 | 20231207 | 150600 | 2543554565 | 4255 | 4250 | 4255 | 4250 | 166 |
| 235 | 20231207 | 150500 | 2542848530 | 4255 | 4255 | 4255 | 4250 | 2115 |
| 236 | 20231207 | 150400 | 2533859755 | 4250 | 4255 | 4255 | 4250 | 76 |
| 237 | 20231207 | 150300 | 2533536745 | 4255 | 4250 | 4255 | 4250 | 321 |
| 238 | 20231207 | 150200 | 2532172455 | 4255 | 4255 | 4260 | 4255 | 1143 |
| 239 | 20231207 | 150100 | 2527308970 | 4260 | 4255 | 4260 | 4255 | 559 |
| 240 | 20231207 | 150000 | 2524930400 | 4260 | 4255 | 4260 | 4255 | 168 |
| 241 | 20231207 | 145900 | 2524215535 | 4260 | 4265 | 4265 | 4260 | 2354 |
| 242 | 20231207 | 145800 | 2514187450 | 4260 | 4265 | 4270 | 4260 | 1082 |
| 243 | 20231207 | 145700 | 2509572730 | 4265 | 4260 | 4265 | 4260 | 1164 |
| 244 | 20231207 | 145600 | 2504614055 | 4265 | 4260 | 4265 | 4260 | 1471 |
| 245 | 20231207 | 145500 | 2498346005 | 4265 | 4260 | 4265 | 4260 | 1133 |
| 246 | 20231207 | 145400 | 2493518880 | 4260 | 4260 | 4260 | 4260 | 0 |
| 247 | 20231207 | 145300 | 2493518880 | 4260 | 4255 | 4260 | 4255 | 147 |
| 248 | 20231207 | 145200 | 2492893385 | 4255 | 4255 | 4255 | 4255 | 1504 |
| 249 | 20231207 | 145100 | 2486493865 | 4255 | 4255 | 4255 | 4250 | 3013 |
| 250 | 20231207 | 145000 | 2473686420 | 4255 | 4255 | 4255 | 4255 | 50 |
| 251 | 20231207 | 144900 | 2473473670 | 4255 | 4255 | 4255 | 4255 | 31 |
| 252 | 20231207 | 144800 | 2473341765 | 4255 | 4255 | 4255 | 4255 | 23 |
| 253 | 20231207 | 144700 | 2473243900 | 4255 | 4250 | 4255 | 4250 | 134 |
| 254 | 20231207 | 144600 | 2472674100 | 4255 | 4255 | 4255 | 4255 | 154 |
| 255 | 20231207 | 144500 | 2472018830 | 4255 | 4255 | 4255 | 4250 | 153 |
| 256 | 20231207 | 144400 | 2471368315 | 4255 | 4250 | 4255 | 4250 | 2702 |
| 257 | 20231207 | 144300 | 2459884785 | 4255 | 4250 | 4255 | 4250 | 2084 |
| 258 | 20231207 | 144200 | 2451027770 | 4250 | 4250 | 4250 | 4245 | 2087 |
| 259 | 20231207 | 144100 | 2442158390 | 4250 | 4245 | 4250 | 4245 | 84 |
| 260 | 20231207 | 144000 | 2441801785 | 4250 | 4250 | 4250 | 4250 | 287 |
| 261 | 20231207 | 143900 | 2440582035 | 4250 | 4250 | 4250 | 4250 | 2034 |
| 262 | 20231207 | 143800 | 2431937535 | 4250 | 4250 | 4250 | 4245 | 706 |
| 263 | 20231207 | 143700 | 2428938405 | 4250 | 4250 | 4250 | 4250 | 6 |
| 264 | 20231207 | 143600 | 2428912905 | 4245 | 4250 | 4250 | 4245 | 5069 |
| 265 | 20231207 | 143500 | 2407376705 | 4250 | 4250 | 4250 | 4250 | 87 |
| 266 | 20231207 | 143400 | 2407006955 | 4250 | 4255 | 4255 | 4250 | 1187 |
| 267 | 20231207 | 143300 | 2401959380 | 4260 | 4260 | 4260 | 4260 | 54 |
| 268 | 20231207 | 143200 | 2401729340 | 4255 | 4255 | 4255 | 4255 | 1102 |
| 269 | 20231207 | 143100 | 2397040330 | 4250 | 4250 | 4250 | 4250 | 230 |
| 270 | 20231207 | 143000 | 2396062830 | 4250 | 4250 | 4255 | 4250 | 3463 |
| 271 | 20231207 | 142900 | 2381345075 | 4255 | 4255 | 4255 | 4255 | 5 |
| 272 | 20231207 | 142800 | 2381323800 | 4255 | 4255 | 4255 | 4255 | 3 |
| 273 | 20231207 | 142700 | 2381311035 | 4255 | 4255 | 4255 | 4250 | 124 |
| 274 | 20231207 | 142600 | 2380783785 | 4255 | 4255 | 4255 | 4255 | 30 |
| 275 | 20231207 | 142500 | 2380656135 | 4255 | 4255 | 4255 | 4250 | 201 |
| 276 | 20231207 | 142400 | 2379801180 | 4255 | 4250 | 4255 | 4250 | 265 |
| 277 | 20231207 | 142300 | 2378674830 | 4255 | 4250 | 4255 | 4250 | 83 |
| 278 | 20231207 | 142200 | 2378321980 | 4255 | 4250 | 4255 | 4250 | 226 |
| 279 | 20231207 | 142100 | 2377361210 | 4255 | 4245 | 4255 | 4245 | 1461 |
| 280 | 20231207 | 142000 | 2371151865 | 4250 | 4255 | 4255 | 4250 | 125 |
| 281 | 20231207 | 141900 | 2370620575 | 4255 | 4250 | 4255 | 4250 | 716 |
| 282 | 20231207 | 141800 | 2367576525 | 4250 | 4250 | 4250 | 4245 | 134 |
| 283 | 20231207 | 141700 | 2367007545 | 4250 | 4245 | 4250 | 4245 | 1125 |
| 284 | 20231207 | 141600 | 2362231820 | 4250 | 4255 | 4255 | 4245 | 1555 |
| 285 | 20231207 | 141500 | 2355623300 | 4255 | 4250 | 4255 | 4250 | 1794 |
| 286 | 20231207 | 141400 | 2347998650 | 4255 | 4250 | 4255 | 4250 | 1350 |
| 287 | 20231207 | 141300 | 2342260035 | 4255 | 4250 | 4255 | 4250 | 975 |
| 288 | 20231207 | 141200 | 2338115635 | 4250 | 4250 | 4250 | 4250 | 71 |
| 289 | 20231207 | 141100 | 2337813885 | 4250 | 4250 | 4250 | 4245 | 57 |
| 290 | 20231207 | 141000 | 2337571745 | 4245 | 4250 | 4250 | 4245 | 144 |
| 291 | 20231207 | 140900 | 2336960115 | 4250 | 4250 | 4250 | 4250 | 163 |
| 292 | 20231207 | 140800 | 2336267365 | 4250 | 4250 | 4255 | 4250 | 87 |
| 293 | 20231207 | 140700 | 2335897610 | 4250 | 4250 | 4250 | 4250 | 2 |
| 294 | 20231207 | 140600 | 2335889110 | 4240 | 4240 | 4240 | 4240 | 868 |
| 295 | 20231207 | 140500 | 2332208790 | 4240 | 4245 | 4245 | 4235 | 2059 |
| 296 | 20231207 | 140400 | 2323482160 | 4245 | 4245 | 4245 | 4245 | 41 |
| 297 | 20231207 | 140300 | 2323308115 | 4240 | 4245 | 4245 | 4240 | 523 |
| 298 | 20231207 | 140200 | 2321090465 | 4240 | 4240 | 4240 | 4235 | 698 |
| 299 | 20231207 | 140100 | 2318134205 | 4235 | 4240 | 4250 | 4235 | 3024 |
| 300 | 20231207 | 140000 | 2305297415 | 4250 | 4250 | 4250 | 4235 | 8284 |
| 301 | 20231207 | 135900 | 2270172930 | 4250 | 4250 | 4250 | 4250 | 453 |
| 302 | 20231207 | 135800 | 2268247680 | 4250 | 4250 | 4250 | 4245 | 613 |
| 303 | 20231207 | 135700 | 2265642435 | 4250 | 4250 | 4250 | 4245 | 163 |
| 304 | 20231207 | 135600 | 2264950335 | 4245 | 4250 | 4250 | 4245 | 8 |
| 305 | 20231207 | 135500 | 2264916345 | 4250 | 4250 | 4250 | 4250 | 1911 |
| 306 | 20231207 | 135400 | 2256794595 | 4250 | 4250 | 4250 | 4250 | 1012 |
| 307 | 20231207 | 135300 | 2252493595 | 4255 | 4250 | 4255 | 4250 | 624 |
| 308 | 20231207 | 135200 | 2249841095 | 4255 | 4255 | 4255 | 4255 | 85 |
| 309 | 20231207 | 135100 | 2249479420 | 4255 | 4255 | 4255 | 4255 | 690 |
| 310 | 20231207 | 135000 | 2246543470 | 4255 | 4255 | 4255 | 4255 | 1421 |
| 311 | 20231207 | 134900 | 2240497115 | 4255 | 4255 | 4255 | 4255 | 701 |
| 312 | 20231207 | 134800 | 2237514360 | 4255 | 4255 | 4255 | 4255 | 335 |
| 313 | 20231207 | 134700 | 2236088935 | 4260 | 4260 | 4260 | 4260 | 718 |
| 314 | 20231207 | 134600 | 2233030255 | 4255 | 4255 | 4255 | 4255 | 112 |
| 315 | 20231207 | 134500 | 2232553695 | 4255 | 4255 | 4255 | 4255 | 3991 |
| 316 | 20231207 | 134400 | 2215571990 | 4255 | 4255 | 4255 | 4255 | 1059 |
| 317 | 20231207 | 134300 | 2211065945 | 4255 | 4255 | 4255 | 4255 | 883 |
| 318 | 20231207 | 134200 | 2207308780 | 4255 | 4255 | 4255 | 4250 | 682 |
| 319 | 20231207 | 134100 | 2204407240 | 4255 | 4255 | 4255 | 4255 | 73 |
| 320 | 20231207 | 134000 | 2204096625 | 4255 | 4255 | 4255 | 4255 | 1232 |
| 321 | 20231207 | 133900 | 2198854465 | 4255 | 4255 | 4255 | 4255 | 714 |
| 322 | 20231207 | 133800 | 2195816395 | 4255 | 4255 | 4255 | 4255 | 0 |
| 323 | 20231207 | 133700 | 2195816395 | 4255 | 4255 | 4255 | 4255 | 292 |
| 324 | 20231207 | 133600 | 2194573935 | 4250 | 4255 | 4255 | 4250 | 9 |
| 325 | 20231207 | 133500 | 2194535680 | 4240 | 4250 | 4250 | 4240 | 1685 |
| 326 | 20231207 | 133400 | 2187381235 | 4255 | 4250 | 4255 | 4250 | 12 |
| 327 | 20231207 | 133300 | 2187330225 | 4255 | 4250 | 4255 | 4250 | 27 |
| 328 | 20231207 | 133200 | 2187215380 | 4250 | 4250 | 4250 | 4250 | 471 |
| 329 | 20231207 | 133100 | 2185213630 | 4245 | 4240 | 4245 | 4240 | 5657 |
| 330 | 20231207 | 133000 | 2161219690 | 4240 | 4240 | 4245 | 4235 | 10780 |
| 331 | 20231207 | 132900 | 2115506105 | 4240 | 4250 | 4250 | 4240 | 6857 |
| 332 | 20231207 | 132800 | 2086402400 | 4255 | 4250 | 4255 | 4250 | 191 |
| 333 | 20231207 | 132700 | 2085590645 | 4250 | 4260 | 4260 | 4250 | 19588 |
| 334 | 20231207 | 132600 | 2002247810 | 4260 | 4265 | 4265 | 4260 | 55 |
| 335 | 20231207 | 132500 | 2002013240 | 4265 | 4260 | 4265 | 4260 | 1238 |
| 336 | 20231207 | 132400 | 1996738985 | 4265 | 4260 | 4265 | 4260 | 310 |
| 337 | 20231207 | 132300 | 1995418335 | 4260 | 4265 | 4265 | 4260 | 82 |
| 338 | 20231207 | 132200 | 1995068955 | 4260 | 4260 | 4260 | 4260 | 0 |
| 339 | 20231207 | 132100 | 1995068955 | 4260 | 4260 | 4260 | 4260 | 74 |
| 340 | 20231207 | 132000 | 1994753715 | 4260 | 4260 | 4260 | 4260 | 1017 |
| 341 | 20231207 | 131900 | 1990421295 | 4265 | 4265 | 4265 | 4265 | 204 |
| 342 | 20231207 | 131800 | 1989551235 | 4270 | 4270 | 4270 | 4270 | 1 |
| 343 | 20231207 | 131700 | 1989546965 | 4265 | 4265 | 4265 | 4265 | 0 |
| 344 | 20231207 | 131600 | 1989546965 | 4265 | 4270 | 4270 | 4265 | 602 |
| 345 | 20231207 | 131500 | 1986979040 | 4260 | 4265 | 4265 | 4260 | 1273 |
| 346 | 20231207 | 131400 | 1981550845 | 4270 | 4270 | 4270 | 4270 | 102 |
| 347 | 20231207 | 131300 | 1981115305 | 4260 | 4260 | 4260 | 4260 | 0 |
| 348 | 20231207 | 131200 | 1981115305 | 4260 | 4270 | 4270 | 4260 | 1500 |
| 349 | 20231207 | 131100 | 1974721975 | 4275 | 4275 | 4280 | 4275 | 4 |
| 350 | 20231207 | 131000 | 1974704870 | 4275 | 4275 | 4275 | 4275 | 0 |
| 351 | 20231207 | 130900 | 1974704870 | 4275 | 4275 | 4275 | 4275 | 531 |
| 352 | 20231207 | 130800 | 1972434845 | 4280 | 4280 | 4280 | 4280 | 0 |
| 353 | 20231207 | 130700 | 1972434845 | 4280 | 4275 | 4280 | 4275 | 465 |
| 354 | 20231207 | 130600 | 1970445270 | 4275 | 4275 | 4275 | 4275 | 0 |
| 355 | 20231207 | 130500 | 1970445270 | 4275 | 4275 | 4275 | 4275 | 61 |
| 356 | 20231207 | 130400 | 1970184495 | 4275 | 4280 | 4280 | 4275 | 830 |
| 357 | 20231207 | 130300 | 1966636095 | 4280 | 4275 | 4280 | 4275 | 8769 |
| 358 | 20231207 | 130200 | 1929115970 | 4270 | 4270 | 4270 | 4270 | 539 |
| 359 | 20231207 | 130100 | 1926814440 | 4270 | 4270 | 4270 | 4270 | 3 |
| 360 | 20231207 | 130000 | 1926801630 | 4270 | 4265 | 4270 | 4265 | 16 |
| 361 | 20231207 | 125900 | 1926733365 | 4270 | 4265 | 4270 | 4265 | 51 |
| 362 | 20231207 | 125800 | 1926515845 | 4265 | 4265 | 4265 | 4260 | 789 |
| 363 | 20231207 | 125700 | 1923152140 | 4260 | 4265 | 4265 | 4260 | 499 |
| 364 | 20231207 | 125600 | 1921024155 | 4265 | 4260 | 4265 | 4260 | 2495 |
| 365 | 20231207 | 125500 | 1910384675 | 4260 | 4260 | 4260 | 4255 | 2903 |
| 366 | 20231207 | 125400 | 1898018395 | 4260 | 4255 | 4265 | 4255 | 1189 |
| 367 | 20231207 | 125300 | 1892952950 | 4255 | 4265 | 4265 | 4255 | 22144 |
| 368 | 20231207 | 125200 | 1798637465 | 4265 | 4270 | 4270 | 4265 | 9780 |
| 369 | 20231207 | 125100 | 1756915765 | 4270 | 4270 | 4270 | 4270 | 1130 |
| 370 | 20231207 | 125000 | 1752090665 | 4270 | 4270 | 4270 | 4270 | 0 |
| 371 | 20231207 | 124900 | 1752090665 | 4270 | 4270 | 4270 | 4270 | 280 |
| 372 | 20231207 | 124800 | 1750895065 | 4270 | 4270 | 4270 | 4270 | 287 |
| 373 | 20231207 | 124700 | 1749669575 | 4270 | 4270 | 4270 | 4270 | 580 |
| 374 | 20231207 | 124600 | 1747192975 | 4270 | 4270 | 4270 | 4270 | 82 |
| 375 | 20231207 | 124500 | 1746842835 | 4270 | 4270 | 4270 | 4265 | 596 |
| 376 | 20231207 | 124400 | 1744297935 | 4270 | 4265 | 4270 | 4265 | 237 |
| 377 | 20231207 | 124300 | 1743286045 | 4265 | 4270 | 4270 | 4265 | 1592 |
| 378 | 20231207 | 124200 | 1736490205 | 4270 | 4270 | 4270 | 4270 | 3815 |
| 379 | 20231207 | 124100 | 1720200155 | 4275 | 4275 | 4275 | 4275 | 1 |
| 380 | 20231207 | 124000 | 1720195880 | 4270 | 4275 | 4275 | 4270 | 1539 |
| 381 | 20231207 | 123900 | 1713624155 | 4275 | 4275 | 4275 | 4275 | 3 |
| 382 | 20231207 | 123800 | 1713611330 | 4270 | 4275 | 4275 | 4270 | 734 |
| 383 | 20231207 | 123700 | 1710476350 | 4275 | 4275 | 4275 | 4275 | 2 |
| 384 | 20231207 | 123600 | 1710467800 | 4275 | 4275 | 4275 | 4275 | 501 |
| 385 | 20231207 | 123500 | 1708326025 | 4275 | 4275 | 4275 | 4270 | 139 |
| 386 | 20231207 | 123400 | 1707732170 | 4275 | 4275 | 4275 | 4275 | 11 |
| 387 | 20231207 | 123300 | 1707685145 | 4275 | 4275 | 4275 | 4275 | 67 |
| 388 | 20231207 | 123200 | 1707398720 | 4275 | 4275 | 4275 | 4275 | 100 |
| 389 | 20231207 | 123100 | 1706971220 | 4275 | 4275 | 4275 | 4275 | 400 |
| 390 | 20231207 | 123000 | 1705261220 | 4275 | 4275 | 4275 | 4275 | 246 |
| 391 | 20231207 | 122900 | 1704209570 | 4270 | 4275 | 4275 | 4270 | 168 |
| 392 | 20231207 | 122800 | 1703492150 | 4275 | 4275 | 4275 | 4270 | 82 |
| 393 | 20231207 | 122700 | 1703141750 | 4275 | 4275 | 4275 | 4275 | 2205 |
| 394 | 20231207 | 122600 | 1693715375 | 4275 | 4275 | 4275 | 4275 | 2501 |
| 395 | 20231207 | 122500 | 1683023600 | 4275 | 4280 | 4280 | 4275 | 76 |
| 396 | 20231207 | 122400 | 1682698690 | 4275 | 4275 | 4275 | 4275 | 200 |
| 397 | 20231207 | 122300 | 1681843690 | 4275 | 4275 | 4275 | 4275 | 0 |
| 398 | 20231207 | 122200 | 1681843690 | 4275 | 4275 | 4275 | 4275 | 315 |
| 399 | 20231207 | 122100 | 1680497065 | 4275 | 4280 | 4280 | 4275 | 75 |
| 400 | 20231207 | 122000 | 1680176435 | 4280 | 4280 | 4280 | 4275 | 223 |
| 401 | 20231207 | 121900 | 1679222995 | 4280 | 4275 | 4280 | 4275 | 1314 |
| 402 | 20231207 | 121800 | 1673605370 | 4275 | 4270 | 4275 | 4270 | 14 |
| 403 | 20231207 | 121700 | 1673545540 | 4270 | 4270 | 4275 | 4270 | 288 |
| 404 | 20231207 | 121600 | 1672315735 | 4270 | 4275 | 4275 | 4270 | 811 |
| 405 | 20231207 | 121500 | 1668852710 | 4270 | 4275 | 4275 | 4270 | 583 |
| 406 | 20231207 | 121400 | 1666360550 | 4275 | 4275 | 4275 | 4275 | 716 |
| 407 | 20231207 | 121300 | 1663299650 | 4275 | 4275 | 4275 | 4270 | 2009 |
| 408 | 20231207 | 121200 | 1654711215 | 4270 | 4270 | 4270 | 4270 | 5 |
| 409 | 20231207 | 121100 | 1654689865 | 4275 | 4275 | 4275 | 4270 | 303 |
| 410 | 20231207 | 121000 | 1653394710 | 4275 | 4275 | 4275 | 4275 | 1024 |
| 411 | 20231207 | 120900 | 1649017110 | 4275 | 4275 | 4275 | 4275 | 109 |
| 412 | 20231207 | 120800 | 1648551135 | 4275 | 4280 | 4280 | 4275 | 2740 |
| 413 | 20231207 | 120700 | 1636837615 | 4280 | 4285 | 4285 | 4280 | 1416 |
| 414 | 20231207 | 120600 | 1630776135 | 4285 | 4285 | 4285 | 4285 | 1 |
| 415 | 20231207 | 120500 | 1630771850 | 4285 | 4285 | 4285 | 4285 | 115 |
| 416 | 20231207 | 120400 | 1630279075 | 4285 | 4285 | 4285 | 4285 | 4 |
| 417 | 20231207 | 120300 | 1630261935 | 4285 | 4275 | 4290 | 4275 | 17479 |
| 418 | 20231207 | 120200 | 1555407605 | 4275 | 4275 | 4280 | 4275 | 3502 |
| 419 | 20231207 | 120100 | 1540435555 | 4280 | 4280 | 4280 | 4280 | 100 |
| 420 | 20231207 | 120000 | 1540007555 | 4275 | 4275 | 4275 | 4275 | 2212 |
| 421 | 20231207 | 115900 | 1530551255 | 4275 | 4275 | 4275 | 4275 | 7 |
| 422 | 20231207 | 115800 | 1530521330 | 4270 | 4270 | 4270 | 4270 | 17 |
| 423 | 20231207 | 115700 | 1530448740 | 4270 | 4275 | 4275 | 4270 | 2801 |
| 424 | 20231207 | 115600 | 1518474475 | 4280 | 4280 | 4280 | 4280 | 2 |
| 425 | 20231207 | 115500 | 1518465915 | 4275 | 4275 | 4280 | 4275 | 662 |
| 426 | 20231207 | 115400 | 1515635855 | 4280 | 4280 | 4280 | 4280 | 472 |
| 427 | 20231207 | 115300 | 1513615695 | 4280 | 4280 | 4280 | 4275 | 1079 |
| 428 | 20231207 | 115200 | 1509002945 | 4280 | 4280 | 4280 | 4280 | 0 |
| 429 | 20231207 | 115100 | 1509002945 | 4280 | 4280 | 4280 | 4280 | 2 |
| 430 | 20231207 | 115000 | 1508994385 | 4280 | 4280 | 4280 | 4280 | 1 |
| 431 | 20231207 | 114900 | 1508990105 | 4280 | 4280 | 4280 | 4275 | 129 |
| 432 | 20231207 | 114800 | 1508438355 | 4280 | 4280 | 4280 | 4280 | 25 |
| 433 | 20231207 | 114700 | 1508331355 | 4280 | 4280 | 4280 | 4280 | 2 |
| 434 | 20231207 | 114600 | 1508322795 | 4280 | 4280 | 4280 | 4280 | 1102 |
| 435 | 20231207 | 114500 | 1503606235 | 4280 | 4275 | 4280 | 4275 | 4050 |
| 436 | 20231207 | 114400 | 1486272485 | 4280 | 4280 | 4280 | 4280 | 11 |
| 437 | 20231207 | 114300 | 1486225405 | 4280 | 4280 | 4280 | 4275 | 71 |
| 438 | 20231207 | 114200 | 1485921775 | 4280 | 4280 | 4280 | 4275 | 2830 |
| 439 | 20231207 | 114100 | 1473814080 | 4285 | 4275 | 4285 | 4275 | 9996 |
| 440 | 20231207 | 114000 | 1431022975 | 4280 | 4275 | 4280 | 4275 | 123 |
| 441 | 20231207 | 113900 | 1430497145 | 4275 | 4275 | 4275 | 4275 | 0 |
| 442 | 20231207 | 113800 | 1430497145 | 4275 | 4275 | 4280 | 4275 | 118 |
| 443 | 20231207 | 113700 | 1429992690 | 4280 | 4280 | 4280 | 4270 | 191 |
| 444 | 20231207 | 113600 | 1429176030 | 4280 | 4280 | 4280 | 4280 | 200 |
| 445 | 20231207 | 113500 | 1428320030 | 4280 | 4275 | 4280 | 4275 | 52 |
| 446 | 20231207 | 113400 | 1428097725 | 4280 | 4275 | 4280 | 4275 | 901 |
| 447 | 20231207 | 113300 | 1424245945 | 4280 | 4275 | 4280 | 4275 | 975 |
| 448 | 20231207 | 113200 | 1420076890 | 4275 | 4275 | 4275 | 4270 | 256 |
| 449 | 20231207 | 113100 | 1418982720 | 4275 | 4275 | 4275 | 4275 | 2 |
| 450 | 20231207 | 113000 | 1418974170 | 4280 | 4275 | 4280 | 4270 | 144 |
| 451 | 20231207 | 112900 | 1418358935 | 4280 | 4275 | 4280 | 4270 | 965 |
| 452 | 20231207 | 112800 | 1414233575 | 4270 | 4275 | 4275 | 4270 | 1553 |
| 453 | 20231207 | 112700 | 1407602200 | 4275 | 4275 | 4280 | 4270 | 2782 |
| 454 | 20231207 | 112600 | 1395709140 | 4275 | 4275 | 4275 | 4275 | 206 |
| 455 | 20231207 | 112500 | 1394828490 | 4275 | 4275 | 4275 | 4275 | 1554 |
| 456 | 20231207 | 112400 | 1388185140 | 4280 | 4280 | 4280 | 4280 | 6 |
| 457 | 20231207 | 112300 | 1388159460 | 4280 | 4275 | 4280 | 4275 | 2383 |
| 458 | 20231207 | 112200 | 1377972105 | 4280 | 4280 | 4280 | 4280 | 1 |
| 459 | 20231207 | 112100 | 1377967825 | 4270 | 4280 | 4280 | 4270 | 3655 |
| 460 | 20231207 | 112000 | 1362354595 | 4280 | 4275 | 4280 | 4275 | 6515 |
| 461 | 20231207 | 111900 | 1334490395 | 4280 | 4270 | 4280 | 4270 | 746 |
| 462 | 20231207 | 111800 | 1331301520 | 4275 | 4270 | 4275 | 4265 | 2122 |
| 463 | 20231207 | 111700 | 1322245895 | 4270 | 4270 | 4275 | 4270 | 2471 |
| 464 | 20231207 | 111600 | 1311694710 | 4275 | 4275 | 4275 | 4270 | 85 |
| 465 | 20231207 | 111500 | 1311331410 | 4275 | 4275 | 4275 | 4275 | 42 |
| 466 | 20231207 | 111400 | 1311151860 | 4275 | 4275 | 4280 | 4275 | 2228 |
| 467 | 20231207 | 111300 | 1301627145 | 4280 | 4275 | 4280 | 4275 | 1001 |
| 468 | 20231207 | 111200 | 1297347865 | 4275 | 4275 | 4275 | 4275 | 2703 |
| 469 | 20231207 | 111100 | 1285792540 | 4275 | 4270 | 4275 | 4270 | 618 |
| 470 | 20231207 | 111000 | 1283153175 | 4270 | 4265 | 4270 | 4265 | 54 |
| 471 | 20231207 | 110900 | 1282922610 | 4270 | 4270 | 4270 | 4270 | 500 |
| 472 | 20231207 | 110800 | 1280787610 | 4270 | 4270 | 4270 | 4270 | 111 |
| 473 | 20231207 | 110700 | 1280313640 | 4270 | 4270 | 4270 | 4270 | 116 |
| 474 | 20231207 | 110600 | 1279818320 | 4270 | 4270 | 4275 | 4265 | 2554 |
| 475 | 20231207 | 110500 | 1268921960 | 4270 | 4275 | 4275 | 4270 | 464 |
| 476 | 20231207 | 110400 | 1266938730 | 4275 | 4265 | 4275 | 4265 | 8 |
| 477 | 20231207 | 110300 | 1266904600 | 4265 | 4265 | 4265 | 4265 | 1310 |
| 478 | 20231207 | 110200 | 1261317450 | 4260 | 4265 | 4265 | 4260 | 2408 |
| 479 | 20231207 | 110100 | 1251048175 | 4275 | 4275 | 4275 | 4275 | 210 |
| 480 | 20231207 | 110000 | 1250150425 | 4270 | 4270 | 4270 | 4270 | 668 |
| 481 | 20231207 | 105900 | 1247298065 | 4270 | 4280 | 4280 | 4265 | 9849 |
| 482 | 20231207 | 105800 | 1205270095 | 4280 | 4280 | 4280 | 4280 | 3 |
| 483 | 20231207 | 105700 | 1205257255 | 4270 | 4275 | 4275 | 4270 | 620 |
| 484 | 20231207 | 105600 | 1202608355 | 4275 | 4275 | 4275 | 4275 | 1288 |
| 485 | 20231207 | 105500 | 1197102155 | 4280 | 4280 | 4280 | 4275 | 1478 |
| 486 | 20231207 | 105400 | 1190777755 | 4275 | 4280 | 4280 | 4275 | 89 |
| 487 | 20231207 | 105300 | 1190397085 | 4275 | 4280 | 4280 | 4275 | 2929 |
| 488 | 20231207 | 105200 | 1177864465 | 4280 | 4275 | 4280 | 4275 | 602 |
| 489 | 20231207 | 105100 | 1175290405 | 4275 | 4280 | 4280 | 4275 | 1921 |
| 490 | 20231207 | 105000 | 1167078025 | 4280 | 4280 | 4280 | 4280 | 1009 |
| 491 | 20231207 | 104900 | 1162759505 | 4285 | 4285 | 4285 | 4285 | 200 |
| 492 | 20231207 | 104800 | 1161902505 | 4285 | 4285 | 4285 | 4285 | 6 |
| 493 | 20231207 | 104700 | 1161876795 | 4280 | 4280 | 4280 | 4280 | 215 |
| 494 | 20231207 | 104600 | 1160956595 | 4280 | 4275 | 4280 | 4275 | 24 |
| 495 | 20231207 | 104500 | 1160853980 | 4275 | 4285 | 4285 | 4275 | 3550 |
| 496 | 20231207 | 104400 | 1145673090 | 4280 | 4285 | 4285 | 4280 | 1797 |
| 497 | 20231207 | 104300 | 1137981865 | 4285 | 4285 | 4290 | 4285 | 908 |
| 498 | 20231207 | 104200 | 1134091030 | 4280 | 4280 | 4285 | 4280 | 530 |
| 499 | 20231207 | 104100 | 1131822625 | 4280 | 4280 | 4280 | 4275 | 907 |
| 500 | 20231207 | 104000 | 1127942815 | 4275 | 4275 | 4275 | 4275 | 501 |
| 501 | 20231207 | 103900 | 1125801040 | 4275 | 4275 | 4285 | 4275 | 57 |
| 502 | 20231207 | 103800 | 1125557350 | 4285 | 4275 | 4285 | 4270 | 4591 |
| 503 | 20231207 | 103700 | 1105937510 | 4275 | 4290 | 4290 | 4275 | 432 |
| 504 | 20231207 | 103600 | 1104089255 | 4290 | 4290 | 4290 | 4290 | 27 |
| 505 | 20231207 | 103500 | 1103973425 | 4290 | 4290 | 4290 | 4290 | 0 |
| 506 | 20231207 | 103400 | 1103973425 | 4290 | 4285 | 4290 | 4280 | 7118 |
| 507 | 20231207 | 103300 | 1073500085 | 4290 | 4295 | 4295 | 4285 | 102 |
| 508 | 20231207 | 103200 | 1073062805 | 4295 | 4295 | 4295 | 4295 | 17 |
| 509 | 20231207 | 103100 | 1072989790 | 4295 | 4290 | 4295 | 4290 | 2 |
| 510 | 20231207 | 103000 | 1072981205 | 4285 | 4285 | 4285 | 4285 | 1000 |
| 511 | 20231207 | 102900 | 1068696205 | 4290 | 4290 | 4290 | 4290 | 105 |
| 512 | 20231207 | 102800 | 1068245755 | 4290 | 4290 | 4295 | 4290 | 2165 |
| 513 | 20231207 | 102700 | 1058957900 | 4290 | 4290 | 4290 | 4285 | 1357 |
| 514 | 20231207 | 102600 | 1053140430 | 4290 | 4290 | 4290 | 4290 | 1148 |
| 515 | 20231207 | 102500 | 1048215510 | 4290 | 4290 | 4290 | 4290 | 274 |
| 516 | 20231207 | 102400 | 1047040050 | 4295 | 4295 | 4295 | 4290 | 280 |
| 517 | 20231207 | 102300 | 1045837850 | 4295 | 4295 | 4295 | 4295 | 305 |
| 518 | 20231207 | 102200 | 1044527875 | 4295 | 4290 | 4295 | 4290 | 154 |
| 519 | 20231207 | 102100 | 1043866710 | 4290 | 4290 | 4290 | 4290 | 134 |
| 520 | 20231207 | 102000 | 1043291850 | 4295 | 4295 | 4295 | 4290 | 236 |
| 521 | 20231207 | 101900 | 1042279110 | 4300 | 4295 | 4300 | 4295 | 552 |
| 522 | 20231207 | 101800 | 1039907660 | 4300 | 4295 | 4300 | 4290 | 110 |
| 523 | 20231207 | 101700 | 1039435705 | 4300 | 4300 | 4305 | 4290 | 5251 |
| 524 | 20231207 | 101600 | 1016883735 | 4300 | 4295 | 4300 | 4295 | 878 |
| 525 | 20231207 | 101500 | 1013112720 | 4310 | 4295 | 4310 | 4280 | 3749 |
| 526 | 20231207 | 101400 | 997051105 | 4310 | 4290 | 4310 | 4290 | 287 |
| 527 | 20231207 | 101300 | 995819840 | 4290 | 4280 | 4290 | 4265 | 16912 |
| 528 | 20231207 | 101200 | 923591670 | 4290 | 4305 | 4315 | 4275 | 25035 |
| 529 | 20231207 | 101100 | 816203105 | 4315 | 4305 | 4315 | 4305 | 273 |
| 530 | 20231207 | 101000 | 815027820 | 4305 | 4320 | 4320 | 4305 | 193 |
| 531 | 20231207 | 100900 | 814196715 | 4320 | 4300 | 4320 | 4300 | 2690 |
| 532 | 20231207 | 100800 | 802627015 | 4300 | 4320 | 4320 | 4295 | 13347 |
| 533 | 20231207 | 100700 | 745227535 | 4320 | 4310 | 4320 | 4310 | 254 |
| 534 | 20231207 | 100600 | 744132375 | 4320 | 4320 | 4320 | 4320 | 600 |
| 535 | 20231207 | 100500 | 741540375 | 4320 | 4320 | 4320 | 4305 | 7132 |
| 536 | 20231207 | 100400 | 710825155 | 4315 | 4320 | 4320 | 4315 | 170 |
| 537 | 20231207 | 100300 | 710091600 | 4320 | 4320 | 4320 | 4320 | 5 |
| 538 | 20231207 | 100200 | 710070000 | 4325 | 4325 | 4325 | 4305 | 14757 |
| 539 | 20231207 | 100100 | 646410710 | 4330 | 4330 | 4330 | 4320 | 1401 |
| 540 | 20231207 | 100000 | 640356155 | 4335 | 4340 | 4340 | 4335 | 9 |
| 541 | 20231207 | 095900 | 640317110 | 4340 | 4330 | 4345 | 4320 | 4226 |
| 542 | 20231207 | 095800 | 622011995 | 4335 | 4330 | 4335 | 4330 | 522 |
| 543 | 20231207 | 095700 | 619751725 | 4330 | 4325 | 4330 | 4320 | 309 |
| 544 | 20231207 | 095600 | 618415305 | 4325 | 4325 | 4325 | 4325 | 23 |
| 545 | 20231207 | 095500 | 618315830 | 4325 | 4320 | 4325 | 4320 | 567 |
| 546 | 20231207 | 095400 | 615866380 | 4325 | 4320 | 4325 | 4320 | 793 |
| 547 | 20231207 | 095300 | 612439905 | 4320 | 4320 | 4320 | 4320 | 105 |
| 548 | 20231207 | 095200 | 611986305 | 4310 | 4315 | 4320 | 4310 | 4210 |
| 549 | 20231207 | 095100 | 593837845 | 4320 | 4320 | 4320 | 4320 | 50 |
| 550 | 20231207 | 095000 | 593621845 | 4320 | 4320 | 4320 | 4310 | 3368 |
| 551 | 20231207 | 094900 | 579101505 | 4310 | 4320 | 4320 | 4310 | 3842 |
| 552 | 20231207 | 094800 | 562536980 | 4320 | 4325 | 4325 | 4315 | 78 |
| 553 | 20231207 | 094700 | 562200390 | 4315 | 4325 | 4325 | 4315 | 3001 |
| 554 | 20231207 | 094600 | 549251065 | 4325 | 4320 | 4325 | 4310 | 1833 |
| 555 | 20231207 | 094500 | 541338920 | 4315 | 4325 | 4330 | 4315 | 3240 |
| 556 | 20231207 | 094400 | 527348245 | 4325 | 4330 | 4330 | 4320 | 459 |
| 557 | 20231207 | 094300 | 525364350 | 4330 | 4335 | 4335 | 4320 | 407 |
| 558 | 20231207 | 094200 | 523601650 | 4340 | 4340 | 4340 | 4340 | 0 |
| 559 | 20231207 | 094100 | 523601650 | 4340 | 4310 | 4340 | 4310 | 1050 |
| 560 | 20231207 | 094000 | 519070835 | 4315 | 4320 | 4330 | 4310 | 9064 |
| 561 | 20231207 | 093900 | 479959745 | 4335 | 4320 | 4340 | 4320 | 3421 |
| 562 | 20231207 | 093800 | 465131215 | 4320 | 4325 | 4325 | 4320 | 1651 |
| 563 | 20231207 | 093700 | 457991010 | 4325 | 4325 | 4325 | 4320 | 2438 |
| 564 | 20231207 | 093600 | 447458720 | 4325 | 4325 | 4335 | 4320 | 616 |
| 565 | 20231207 | 093500 | 444794880 | 4330 | 4330 | 4330 | 4330 | 515 |
| 566 | 20231207 | 093400 | 442564930 | 4335 | 4330 | 4340 | 4320 | 1086 |
| 567 | 20231207 | 093300 | 437866430 | 4330 | 4330 | 4330 | 4320 | 896 |
| 568 | 20231207 | 093200 | 433990610 | 4330 | 4325 | 4330 | 4320 | 2105 |
| 569 | 20231207 | 093100 | 424894880 | 4325 | 4330 | 4335 | 4320 | 11172 |
| 570 | 20231207 | 093000 | 376601820 | 4335 | 4335 | 4340 | 4330 | 4555 |
| 571 | 20231207 | 092900 | 356873270 | 4335 | 4335 | 4335 | 4335 | 60 |
| 572 | 20231207 | 092800 | 356613170 | 4335 | 4335 | 4335 | 4335 | 501 |
| 573 | 20231207 | 092700 | 354441335 | 4335 | 4330 | 4340 | 4330 | 1226 |
| 574 | 20231207 | 092600 | 349132740 | 4340 | 4335 | 4345 | 4330 | 695 |
| 575 | 20231207 | 092500 | 346119450 | 4335 | 4330 | 4335 | 4330 | 431 |
| 576 | 20231207 | 092400 | 344253145 | 4330 | 4340 | 4340 | 4330 | 18751 |
| 577 | 20231207 | 092300 | 263032540 | 4340 | 4335 | 4340 | 4335 | 1893 |
| 578 | 20231207 | 092200 | 254817420 | 4340 | 4330 | 4340 | 4330 | 1248 |
| 579 | 20231207 | 092100 | 249409385 | 4335 | 4335 | 4335 | 4335 | 79 |
| 580 | 20231207 | 092000 | 249066920 | 4335 | 4335 | 4335 | 4335 | 3005 |
| 581 | 20231207 | 091900 | 236040245 | 4340 | 4340 | 4340 | 4335 | 2665 |
| 582 | 20231207 | 091800 | 224479190 | 4345 | 4345 | 4345 | 4345 | 14 |
| 583 | 20231207 | 091700 | 224418360 | 4345 | 4340 | 4345 | 4340 | 1014 |
| 584 | 20231207 | 091600 | 220017570 | 4340 | 4335 | 4340 | 4335 | 667 |
| 585 | 20231207 | 091500 | 217122795 | 4340 | 4345 | 4350 | 4340 | 2558 |
| 586 | 20231207 | 091400 | 206018050 | 4345 | 4335 | 4345 | 4335 | 1488 |
| 587 | 20231207 | 091300 | 199564965 | 4335 | 4345 | 4345 | 4335 | 1226 |
| 588 | 20231207 | 091200 | 194248730 | 4335 | 4345 | 4350 | 4335 | 632 |
| 589 | 20231207 | 091100 | 191505460 | 4345 | 4345 | 4345 | 4345 | 1154 |
| 590 | 20231207 | 091000 | 186491330 | 4345 | 4345 | 4345 | 4330 | 2442 |
| 591 | 20231207 | 090900 | 175911340 | 4325 | 4335 | 4340 | 4325 | 6118 |
| 592 | 20231207 | 090800 | 149434015 | 4340 | 4345 | 4345 | 4330 | 2148 |
| 593 | 20231207 | 090700 | 140131575 | 4340 | 4330 | 4340 | 4330 | 1079 |
| 594 | 20231207 | 090600 | 135454495 | 4330 | 4330 | 4330 | 4325 | 880 |
| 595 | 20231207 | 090500 | 131647345 | 4325 | 4340 | 4340 | 4325 | 2902 |
| 596 | 20231207 | 090400 | 119079590 | 4335 | 4330 | 4350 | 4330 | 613 |
| 597 | 20231207 | 090300 | 116424675 | 4330 | 4340 | 4350 | 4330 | 2133 |
| 598 | 20231207 | 090200 | 107172255 | 4340 | 4365 | 4365 | 4335 | 6683 |
| 599 | 20231207 | 090100 | 78117455 | 4380 | 4370 | 4385 | 4370 | 503 |
| 600 | 20231207 | 090000 | 75919305 | 4370 | 4380 | 4380 | 4370 | 16356 |