30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 7046 |
| 3 | 20231208 | 191800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20231208 | 191700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20231208 | 191600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20231208 | 191500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20231208 | 191400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20231208 | 191300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20231208 | 191200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20231208 | 191100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20231208 | 191000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20231208 | 190900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20231208 | 190800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20231208 | 190700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20231208 | 190600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20231208 | 190500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20231208 | 190400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20231208 | 190300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20231208 | 190200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20231208 | 190100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20231208 | 190000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20231208 | 185900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20231208 | 185800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20231208 | 185700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20231208 | 185600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20231208 | 185500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20231208 | 185400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20231208 | 185300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20231208 | 185200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20231208 | 185100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20231208 | 185000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20231208 | 184900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 7046 |
| 33 | 20231208 | 184800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20231208 | 184700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20231208 | 184600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20231208 | 184500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20231208 | 184400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20231208 | 184300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20231208 | 184200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20231208 | 184100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20231208 | 184000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20231208 | 183900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20231208 | 183800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20231208 | 183700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20231208 | 183600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20231208 | 183500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20231208 | 183400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20231208 | 183300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20231208 | 183200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20231208 | 183100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20231208 | 183000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20231208 | 182900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20231208 | 182800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20231208 | 182700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20231208 | 182600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20231208 | 182500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20231208 | 182400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20231208 | 182300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20231208 | 182200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20231208 | 182100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20231208 | 182000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20231208 | 181900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 7046 |
| 63 | 20231208 | 181800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20231208 | 181700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20231208 | 181600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20231208 | 181500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20231208 | 181400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20231208 | 181300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20231208 | 181200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20231208 | 181100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20231208 | 181000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20231208 | 180900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20231208 | 180800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20231208 | 180700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20231208 | 180600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20231208 | 180500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20231208 | 180400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20231208 | 180300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20231208 | 180200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20231208 | 180100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20231208 | 180000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20231208 | 175900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20231208 | 175800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20231208 | 175700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20231208 | 175600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20231208 | 175500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20231208 | 175400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20231208 | 175300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20231208 | 175200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20231208 | 175100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20231208 | 175000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20231208 | 174900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 7046 |
| 93 | 20231208 | 174800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20231208 | 174700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20231208 | 174600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20231208 | 174500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20231208 | 174400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20231208 | 174300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20231208 | 174200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20231208 | 174100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20231208 | 174000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20231208 | 173900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20231208 | 173800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20231208 | 173700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20231208 | 173600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20231208 | 173500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20231208 | 173400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20231208 | 173300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20231208 | 173200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20231208 | 173100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20231208 | 173000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20231208 | 172900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20231208 | 172800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20231208 | 172700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20231208 | 172600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20231208 | 172500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20231208 | 172400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20231208 | 172300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20231208 | 172200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20231208 | 172100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20231208 | 172000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20231208 | 171900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 7046 |
| 123 | 20231208 | 171800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20231208 | 171700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20231208 | 171600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20231208 | 171500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20231208 | 171400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20231208 | 171300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20231208 | 171200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20231208 | 171100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20231208 | 171000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20231208 | 170900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20231208 | 170800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20231208 | 170700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20231208 | 170600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20231208 | 170500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20231208 | 170400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20231208 | 170300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20231208 | 170200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20231208 | 170100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20231208 | 170000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20231208 | 165900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20231208 | 165800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20231208 | 165700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20231208 | 165600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20231208 | 165500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20231208 | 165400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20231208 | 165300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20231208 | 165200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20231208 | 165100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20231208 | 165000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20231208 | 164900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 7046 |
| 153 | 20231208 | 164800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20231208 | 164700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20231208 | 164600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20231208 | 164500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20231208 | 164400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20231208 | 164300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20231208 | 164200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20231208 | 164100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20231208 | 164000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20231208 | 163900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20231208 | 163800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20231208 | 163700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20231208 | 163600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20231208 | 163500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20231208 | 163400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20231208 | 163300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20231208 | 163200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20231208 | 163100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20231208 | 163000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20231208 | 162900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20231208 | 162800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20231208 | 162700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20231208 | 162600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20231208 | 162500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20231208 | 162400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20231208 | 162300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20231208 | 162200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20231208 | 162100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20231208 | 162000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20231208 | 161900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 7046 |
| 183 | 20231208 | 161800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20231208 | 161700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20231208 | 161600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20231208 | 161500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20231208 | 161400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20231208 | 161300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20231208 | 161200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20231208 | 161100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20231208 | 161000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20231208 | 160900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20231208 | 160800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20231208 | 160700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20231208 | 160600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20231208 | 160500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20231208 | 160400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20231208 | 160300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20231208 | 160200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20231208 | 160100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20231208 | 160000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20231208 | 155900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20231208 | 155800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20231208 | 155700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20231208 | 155600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20231208 | 155500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20231208 | 155400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20231208 | 155300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20231208 | 155200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20231208 | 155100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20231208 | 155000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20231208 | 154900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 7046 |
| 213 | 20231208 | 154800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20231208 | 154700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20231208 | 154600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 216 | 20231208 | 154500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 217 | 20231208 | 154400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 218 | 20231208 | 154300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 219 | 20231208 | 154200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 220 | 20231208 | 154100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 221 | 20231208 | 154000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 222 | 20231208 | 153900 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 223 | 20231208 | 153800 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 224 | 20231208 | 153700 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 225 | 20231208 | 153600 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 226 | 20231208 | 153500 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 227 | 20231208 | 153400 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 228 | 20231208 | 153300 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 229 | 20231208 | 153200 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 230 | 20231208 | 153100 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 231 | 20231208 | 153000 | 2213644895 | 4650 | 4650 | 4650 | 4650 | 7046 |
| 232 | 20231208 | 152900 | 2180880995 | 4650 | 4650 | 4650 | 4650 | 0 |
| 233 | 20231208 | 152800 | 2180880995 | 4650 | 4650 | 4650 | 4650 | 0 |
| 234 | 20231208 | 152700 | 2180880995 | 4650 | 4650 | 4650 | 4650 | 0 |
| 235 | 20231208 | 152600 | 2180880995 | 4650 | 4650 | 4650 | 4650 | 0 |
| 236 | 20231208 | 152500 | 2180880995 | 4650 | 4650 | 4650 | 4650 | 0 |
| 237 | 20231208 | 152400 | 2180880995 | 4650 | 4650 | 4650 | 4650 | 0 |
| 238 | 20231208 | 152300 | 2180880995 | 4650 | 4650 | 4650 | 4650 | 0 |
| 239 | 20231208 | 152200 | 2180880995 | 4650 | 4650 | 4650 | 4650 | 0 |
| 240 | 20231208 | 152100 | 2180880995 | 4650 | 4650 | 4650 | 4650 | 0 |
| 241 | 20231208 | 152000 | 2180880995 | 4650 | 4650 | 4650 | 4650 | 0 |
| 242 | 20231208 | 151900 | 2180880995 | 4650 | 4650 | 4650 | 4645 | 1489 |
| 243 | 20231208 | 151800 | 2173957230 | 4650 | 4645 | 4650 | 4645 | 932 |
| 244 | 20231208 | 151700 | 2169627730 | 4650 | 4645 | 4650 | 4645 | 456 |
| 245 | 20231208 | 151600 | 2167507470 | 4650 | 4645 | 4650 | 4645 | 1146 |
| 246 | 20231208 | 151500 | 2162178940 | 4645 | 4650 | 4650 | 4645 | 842 |
| 247 | 20231208 | 151400 | 2158267325 | 4650 | 4650 | 4650 | 4650 | 1839 |
| 248 | 20231208 | 151300 | 2149715975 | 4650 | 4645 | 4650 | 4645 | 74 |
| 249 | 20231208 | 151200 | 2149371990 | 4645 | 4645 | 4645 | 4645 | 707 |
| 250 | 20231208 | 151100 | 2146087975 | 4645 | 4645 | 4645 | 4645 | 10 |
| 251 | 20231208 | 151000 | 2146041525 | 4655 | 4645 | 4655 | 4645 | 225 |
| 252 | 20231208 | 150900 | 2144995390 | 4650 | 4650 | 4650 | 4650 | 566 |
| 253 | 20231208 | 150800 | 2142363490 | 4645 | 4650 | 4650 | 4645 | 609 |
| 254 | 20231208 | 150700 | 2139531685 | 4645 | 4640 | 4645 | 4640 | 30 |
| 255 | 20231208 | 150600 | 2139392450 | 4645 | 4645 | 4645 | 4645 | 595 |
| 256 | 20231208 | 150500 | 2136628675 | 4645 | 4645 | 4645 | 4645 | 176 |
| 257 | 20231208 | 150400 | 2135811155 | 4645 | 4645 | 4645 | 4645 | 722 |
| 258 | 20231208 | 150300 | 2132457465 | 4650 | 4650 | 4650 | 4650 | 1640 |
| 259 | 20231208 | 150200 | 2124831465 | 4655 | 4650 | 4655 | 4650 | 938 |
| 260 | 20231208 | 150100 | 2120469760 | 4650 | 4650 | 4650 | 4650 | 455 |
| 261 | 20231208 | 150000 | 2118354010 | 4650 | 4650 | 4650 | 4650 | 3303 |
| 262 | 20231208 | 145900 | 2102995060 | 4655 | 4655 | 4655 | 4655 | 1044 |
| 263 | 20231208 | 145800 | 2098135240 | 4655 | 4645 | 4655 | 4645 | 539 |
| 264 | 20231208 | 145700 | 2095628900 | 4645 | 4645 | 4645 | 4645 | 45 |
| 265 | 20231208 | 145600 | 2095419875 | 4650 | 4650 | 4650 | 4650 | 209 |
| 266 | 20231208 | 145500 | 2094448025 | 4645 | 4650 | 4650 | 4645 | 38 |
| 267 | 20231208 | 145400 | 2094271445 | 4650 | 4650 | 4650 | 4650 | 170 |
| 268 | 20231208 | 145300 | 2093480945 | 4650 | 4650 | 4650 | 4650 | 42 |
| 269 | 20231208 | 145200 | 2093285645 | 4650 | 4650 | 4650 | 4640 | 283 |
| 270 | 20231208 | 145100 | 2091969935 | 4640 | 4650 | 4650 | 4640 | 1140 |
| 271 | 20231208 | 145000 | 2086676975 | 4650 | 4650 | 4650 | 4645 | 893 |
| 272 | 20231208 | 144900 | 2082527885 | 4650 | 4645 | 4655 | 4645 | 1862 |
| 273 | 20231208 | 144800 | 2073869805 | 4645 | 4645 | 4645 | 4640 | 2978 |
| 274 | 20231208 | 144700 | 2060037395 | 4640 | 4640 | 4640 | 4640 | 240 |
| 275 | 20231208 | 144600 | 2058923795 | 4640 | 4640 | 4640 | 4640 | 335 |
| 276 | 20231208 | 144500 | 2057369395 | 4645 | 4645 | 4645 | 4645 | 31 |
| 277 | 20231208 | 144400 | 2057225400 | 4645 | 4645 | 4645 | 4645 | 2700 |
| 278 | 20231208 | 144300 | 2044683900 | 4645 | 4635 | 4645 | 4635 | 1149 |
| 279 | 20231208 | 144200 | 2039348305 | 4635 | 4640 | 4645 | 4635 | 2334 |
| 280 | 20231208 | 144100 | 2028518565 | 4635 | 4625 | 4635 | 4620 | 10413 |
| 281 | 20231208 | 144000 | 1980314945 | 4630 | 4635 | 4635 | 4625 | 1567 |
| 282 | 20231208 | 143900 | 1973064685 | 4635 | 4635 | 4640 | 4630 | 1192 |
| 283 | 20231208 | 143800 | 1967544760 | 4635 | 4635 | 4635 | 4635 | 966 |
| 284 | 20231208 | 143700 | 1963067350 | 4635 | 4630 | 4635 | 4630 | 52 |
| 285 | 20231208 | 143600 | 1962826560 | 4635 | 4635 | 4635 | 4630 | 248 |
| 286 | 20231208 | 143500 | 1961677085 | 4630 | 4625 | 4630 | 4625 | 4029 |
| 287 | 20231208 | 143400 | 1943025095 | 4615 | 4625 | 4625 | 4615 | 1068 |
| 288 | 20231208 | 143300 | 1938087835 | 4625 | 4625 | 4625 | 4625 | 0 |
| 289 | 20231208 | 143200 | 1938087835 | 4625 | 4615 | 4625 | 4615 | 1308 |
| 290 | 20231208 | 143100 | 1932051385 | 4625 | 4620 | 4625 | 4620 | 365 |
| 291 | 20231208 | 143000 | 1930365030 | 4620 | 4615 | 4620 | 4615 | 202 |
| 292 | 20231208 | 142900 | 1929432290 | 4615 | 4615 | 4615 | 4615 | 51 |
| 293 | 20231208 | 142800 | 1929196925 | 4620 | 4615 | 4620 | 4615 | 29 |
| 294 | 20231208 | 142700 | 1929063065 | 4625 | 4615 | 4625 | 4615 | 2 |
| 295 | 20231208 | 142600 | 1929053825 | 4615 | 4625 | 4625 | 4615 | 57 |
| 296 | 20231208 | 142500 | 1928790250 | 4620 | 4620 | 4620 | 4620 | 1182 |
| 297 | 20231208 | 142400 | 1923329410 | 4625 | 4625 | 4625 | 4625 | 28 |
| 298 | 20231208 | 142300 | 1923199910 | 4625 | 4615 | 4625 | 4615 | 1113 |
| 299 | 20231208 | 142200 | 1918058985 | 4620 | 4600 | 4625 | 4600 | 70 |
| 300 | 20231208 | 142100 | 1917735630 | 4620 | 4625 | 4625 | 4595 | 102 |
| 301 | 20231208 | 142000 | 1917266835 | 4595 | 4620 | 4620 | 4595 | 17227 |
| 302 | 20231208 | 141900 | 1838000500 | 4620 | 4620 | 4625 | 4620 | 364 |
| 303 | 20231208 | 141800 | 1836318115 | 4620 | 4625 | 4625 | 4620 | 2259 |
| 304 | 20231208 | 141700 | 1825871265 | 4625 | 4625 | 4625 | 4625 | 50 |
| 305 | 20231208 | 141600 | 1825640015 | 4625 | 4625 | 4640 | 4625 | 621 |
| 306 | 20231208 | 141500 | 1822767875 | 4625 | 4625 | 4625 | 4625 | 286 |
| 307 | 20231208 | 141400 | 1821445125 | 4630 | 4630 | 4630 | 4625 | 620 |
| 308 | 20231208 | 141300 | 1818575025 | 4635 | 4635 | 4635 | 4630 | 699 |
| 309 | 20231208 | 141200 | 1815337780 | 4630 | 4635 | 4635 | 4630 | 4 |
| 310 | 20231208 | 141100 | 1815319245 | 4640 | 4635 | 4640 | 4635 | 104 |
| 311 | 20231208 | 141000 | 1814836910 | 4635 | 4620 | 4635 | 4620 | 728 |
| 312 | 20231208 | 140900 | 1811463015 | 4630 | 4625 | 4630 | 4625 | 4173 |
| 313 | 20231208 | 140800 | 1792158605 | 4625 | 4620 | 4625 | 4620 | 438 |
| 314 | 20231208 | 140700 | 1790134555 | 4620 | 4620 | 4620 | 4620 | 95 |
| 315 | 20231208 | 140600 | 1789695655 | 4625 | 4620 | 4625 | 4620 | 520 |
| 316 | 20231208 | 140500 | 1787293250 | 4625 | 4625 | 4625 | 4625 | 184 |
| 317 | 20231208 | 140400 | 1786442250 | 4625 | 4620 | 4625 | 4620 | 724 |
| 318 | 20231208 | 140300 | 1783096370 | 4620 | 4625 | 4625 | 4620 | 82 |
| 319 | 20231208 | 140200 | 1782717180 | 4625 | 4625 | 4625 | 4620 | 457 |
| 320 | 20231208 | 140100 | 1780605105 | 4625 | 4625 | 4625 | 4620 | 329 |
| 321 | 20231208 | 140000 | 1779083600 | 4625 | 4625 | 4625 | 4625 | 16 |
| 322 | 20231208 | 135900 | 1779009600 | 4625 | 4620 | 4625 | 4620 | 12 |
| 323 | 20231208 | 135800 | 1778954155 | 4625 | 4610 | 4625 | 4605 | 4184 |
| 324 | 20231208 | 135700 | 1759642500 | 4610 | 4610 | 4610 | 4610 | 0 |
| 325 | 20231208 | 135600 | 1759642500 | 4610 | 4615 | 4615 | 4610 | 717 |
| 326 | 20231208 | 135500 | 1756337100 | 4610 | 4605 | 4610 | 4600 | 429 |
| 327 | 20231208 | 135400 | 1754360140 | 4605 | 4605 | 4605 | 4605 | 27 |
| 328 | 20231208 | 135300 | 1754235805 | 4605 | 4600 | 4605 | 4600 | 55 |
| 329 | 20231208 | 135200 | 1753982730 | 4600 | 4600 | 4605 | 4600 | 229 |
| 330 | 20231208 | 135100 | 1752929305 | 4605 | 4605 | 4605 | 4605 | 0 |
| 331 | 20231208 | 135000 | 1752929305 | 4605 | 4605 | 4605 | 4605 | 96 |
| 332 | 20231208 | 134900 | 1752487225 | 4605 | 4605 | 4605 | 4605 | 24 |
| 333 | 20231208 | 134800 | 1752376705 | 4605 | 4605 | 4605 | 4605 | 675 |
| 334 | 20231208 | 134700 | 1749268330 | 4605 | 4610 | 4610 | 4605 | 311 |
| 335 | 20231208 | 134600 | 1747836125 | 4600 | 4610 | 4610 | 4600 | 275 |
| 336 | 20231208 | 134500 | 1746568615 | 4600 | 4615 | 4615 | 4600 | 553 |
| 337 | 20231208 | 134400 | 1744021265 | 4610 | 4600 | 4610 | 4600 | 523 |
| 338 | 20231208 | 134300 | 1741612545 | 4595 | 4605 | 4605 | 4595 | 374 |
| 339 | 20231208 | 134200 | 1739891035 | 4600 | 4590 | 4600 | 4590 | 3665 |
| 340 | 20231208 | 134100 | 1723048265 | 4590 | 4590 | 4590 | 4590 | 930 |
| 341 | 20231208 | 134000 | 1718779565 | 4590 | 4590 | 4590 | 4590 | 220 |
| 342 | 20231208 | 133900 | 1717769765 | 4595 | 4595 | 4595 | 4595 | 111 |
| 343 | 20231208 | 133800 | 1717259720 | 4595 | 4590 | 4595 | 4590 | 226 |
| 344 | 20231208 | 133700 | 1716222235 | 4590 | 4590 | 4590 | 4585 | 44 |
| 345 | 20231208 | 133600 | 1716020395 | 4585 | 4590 | 4590 | 4585 | 1169 |
| 346 | 20231208 | 133500 | 1710660105 | 4590 | 4590 | 4590 | 4590 | 15 |
| 347 | 20231208 | 133400 | 1710591255 | 4585 | 4590 | 4590 | 4585 | 2739 |
| 348 | 20231208 | 133300 | 1698032435 | 4590 | 4590 | 4590 | 4590 | 286 |
| 349 | 20231208 | 133200 | 1696719695 | 4590 | 4595 | 4600 | 4590 | 135 |
| 350 | 20231208 | 133100 | 1696099850 | 4595 | 4595 | 4595 | 4595 | 190 |
| 351 | 20231208 | 133000 | 1695226800 | 4595 | 4595 | 4595 | 4595 | 610 |
| 352 | 20231208 | 132900 | 1692423850 | 4595 | 4595 | 4595 | 4595 | 830 |
| 353 | 20231208 | 132800 | 1688610000 | 4600 | 4590 | 4600 | 4590 | 1283 |
| 354 | 20231208 | 132700 | 1682708430 | 4590 | 4600 | 4600 | 4590 | 232 |
| 355 | 20231208 | 132600 | 1681641300 | 4600 | 4600 | 4600 | 4585 | 2206 |
| 356 | 20231208 | 132500 | 1671508385 | 4595 | 4595 | 4595 | 4595 | 1024 |
| 357 | 20231208 | 132400 | 1666803105 | 4595 | 4595 | 4595 | 4595 | 162 |
| 358 | 20231208 | 132300 | 1666058715 | 4595 | 4595 | 4600 | 4595 | 193 |
| 359 | 20231208 | 132200 | 1665171380 | 4595 | 4595 | 4595 | 4595 | 24 |
| 360 | 20231208 | 132100 | 1665061100 | 4595 | 4595 | 4595 | 4595 | 39 |
| 361 | 20231208 | 132000 | 1664881895 | 4595 | 4595 | 4595 | 4595 | 593 |
| 362 | 20231208 | 131900 | 1662157060 | 4595 | 4595 | 4595 | 4590 | 607 |
| 363 | 20231208 | 131800 | 1659368015 | 4595 | 4595 | 4595 | 4595 | 8 |
| 364 | 20231208 | 131700 | 1659331255 | 4595 | 4595 | 4595 | 4595 | 0 |
| 365 | 20231208 | 131600 | 1659331255 | 4595 | 4590 | 4595 | 4590 | 54 |
| 366 | 20231208 | 131500 | 1659083240 | 4595 | 4590 | 4595 | 4590 | 153 |
| 367 | 20231208 | 131400 | 1658380945 | 4590 | 4585 | 4590 | 4580 | 2143 |
| 368 | 20231208 | 131300 | 1648563005 | 4590 | 4585 | 4590 | 4585 | 189 |
| 369 | 20231208 | 131200 | 1647696065 | 4585 | 4585 | 4590 | 4585 | 1286 |
| 370 | 20231208 | 131100 | 1641799480 | 4585 | 4590 | 4590 | 4585 | 1344 |
| 371 | 20231208 | 131000 | 1635633125 | 4585 | 4585 | 4585 | 4585 | 433 |
| 372 | 20231208 | 130900 | 1633647820 | 4585 | 4590 | 4590 | 4585 | 715 |
| 373 | 20231208 | 130800 | 1630368970 | 4590 | 4590 | 4590 | 4590 | 150 |
| 374 | 20231208 | 130700 | 1629680470 | 4590 | 4590 | 4590 | 4585 | 182 |
| 375 | 20231208 | 130600 | 1628845210 | 4590 | 4590 | 4590 | 4585 | 912 |
| 376 | 20231208 | 130500 | 1624663115 | 4590 | 4590 | 4590 | 4590 | 102 |
| 377 | 20231208 | 130400 | 1624194935 | 4590 | 4590 | 4590 | 4585 | 300 |
| 378 | 20231208 | 130300 | 1622818050 | 4590 | 4585 | 4590 | 4580 | 1482 |
| 379 | 20231208 | 130200 | 1616024165 | 4580 | 4585 | 4585 | 4580 | 130 |
| 380 | 20231208 | 130100 | 1615428600 | 4580 | 4585 | 4590 | 4580 | 345 |
| 381 | 20231208 | 130000 | 1613847335 | 4585 | 4580 | 4585 | 4580 | 864 |
| 382 | 20231208 | 125900 | 1609886645 | 4580 | 4585 | 4585 | 4580 | 3152 |
| 383 | 20231208 | 125800 | 1595447830 | 4585 | 4585 | 4585 | 4585 | 2621 |
| 384 | 20231208 | 125700 | 1583430545 | 4585 | 4590 | 4590 | 4585 | 2599 |
| 385 | 20231208 | 125600 | 1571514100 | 4590 | 4590 | 4590 | 4590 | 85 |
| 386 | 20231208 | 125500 | 1571123950 | 4585 | 4585 | 4590 | 4585 | 69 |
| 387 | 20231208 | 125400 | 1570807580 | 4585 | 4585 | 4590 | 4585 | 5389 |
| 388 | 20231208 | 125300 | 1546099005 | 4590 | 4595 | 4595 | 4585 | 443 |
| 389 | 20231208 | 125200 | 1544067520 | 4595 | 4595 | 4595 | 4590 | 3381 |
| 390 | 20231208 | 125100 | 1528548055 | 4595 | 4595 | 4595 | 4590 | 511 |
| 391 | 20231208 | 125000 | 1526202510 | 4595 | 4595 | 4595 | 4595 | 3 |
| 392 | 20231208 | 124900 | 1526188725 | 4595 | 4595 | 4595 | 4590 | 7858 |
| 393 | 20231208 | 124800 | 1490120465 | 4590 | 4595 | 4600 | 4590 | 3946 |
| 394 | 20231208 | 124700 | 1471991590 | 4600 | 4595 | 4600 | 4595 | 434 |
| 395 | 20231208 | 124600 | 1469997355 | 4595 | 4600 | 4600 | 4595 | 46 |
| 396 | 20231208 | 124500 | 1469785875 | 4600 | 4600 | 4600 | 4600 | 1 |
| 397 | 20231208 | 124400 | 1469781275 | 4595 | 4595 | 4600 | 4595 | 6873 |
| 398 | 20231208 | 124300 | 1438199835 | 4595 | 4595 | 4595 | 4595 | 742 |
| 399 | 20231208 | 124200 | 1434790345 | 4595 | 4600 | 4600 | 4595 | 27 |
| 400 | 20231208 | 124100 | 1434666150 | 4600 | 4595 | 4600 | 4595 | 147 |
| 401 | 20231208 | 124000 | 1433990545 | 4595 | 4605 | 4605 | 4595 | 423 |
| 402 | 20231208 | 123900 | 1432046610 | 4600 | 4605 | 4605 | 4600 | 4094 |
| 403 | 20231208 | 123800 | 1413213695 | 4605 | 4600 | 4605 | 4600 | 84 |
| 404 | 20231208 | 123700 | 1412827280 | 4605 | 4600 | 4610 | 4600 | 889 |
| 405 | 20231208 | 123600 | 1408737675 | 4610 | 4610 | 4610 | 4610 | 33 |
| 406 | 20231208 | 123500 | 1408585545 | 4610 | 4610 | 4610 | 4610 | 132 |
| 407 | 20231208 | 123400 | 1407977025 | 4610 | 4600 | 4610 | 4600 | 124 |
| 408 | 20231208 | 123300 | 1407405625 | 4600 | 4600 | 4600 | 4600 | 902 |
| 409 | 20231208 | 123200 | 1403256425 | 4600 | 4600 | 4600 | 4600 | 321 |
| 410 | 20231208 | 123100 | 1401779825 | 4605 | 4605 | 4605 | 4600 | 188 |
| 411 | 20231208 | 123000 | 1400914205 | 4605 | 4605 | 4605 | 4605 | 342 |
| 412 | 20231208 | 122900 | 1399339295 | 4605 | 4605 | 4605 | 4605 | 0 |
| 413 | 20231208 | 122800 | 1399339295 | 4605 | 4605 | 4605 | 4605 | 33 |
| 414 | 20231208 | 122700 | 1399187330 | 4605 | 4605 | 4605 | 4605 | 100 |
| 415 | 20231208 | 122600 | 1398726830 | 4605 | 4605 | 4605 | 4605 | 0 |
| 416 | 20231208 | 122500 | 1398726830 | 4605 | 4610 | 4610 | 4605 | 96 |
| 417 | 20231208 | 122400 | 1398284745 | 4610 | 4610 | 4610 | 4610 | 12 |
| 418 | 20231208 | 122300 | 1398229425 | 4605 | 4605 | 4605 | 4605 | 0 |
| 419 | 20231208 | 122200 | 1398229425 | 4605 | 4605 | 4605 | 4605 | 510 |
| 420 | 20231208 | 122100 | 1395880875 | 4610 | 4605 | 4610 | 4605 | 111 |
| 421 | 20231208 | 122000 | 1395369365 | 4605 | 4605 | 4605 | 4605 | 881 |
| 422 | 20231208 | 121900 | 1391312360 | 4605 | 4600 | 4605 | 4600 | 1229 |
| 423 | 20231208 | 121800 | 1385658800 | 4600 | 4605 | 4605 | 4600 | 68 |
| 424 | 20231208 | 121700 | 1385345970 | 4605 | 4605 | 4605 | 4605 | 10 |
| 425 | 20231208 | 121600 | 1385299920 | 4600 | 4600 | 4600 | 4600 | 386 |
| 426 | 20231208 | 121500 | 1383524320 | 4605 | 4610 | 4610 | 4605 | 888 |
| 427 | 20231208 | 121400 | 1379435060 | 4610 | 4610 | 4615 | 4605 | 2977 |
| 428 | 20231208 | 121300 | 1365711965 | 4615 | 4620 | 4620 | 4615 | 2 |
| 429 | 20231208 | 121200 | 1365702730 | 4620 | 4615 | 4620 | 4615 | 16 |
| 430 | 20231208 | 121100 | 1365628885 | 4615 | 4615 | 4615 | 4615 | 156 |
| 431 | 20231208 | 121000 | 1364908945 | 4615 | 4620 | 4620 | 4615 | 289 |
| 432 | 20231208 | 120900 | 1363573910 | 4620 | 4620 | 4620 | 4620 | 1002 |
| 433 | 20231208 | 120800 | 1358944670 | 4620 | 4620 | 4620 | 4620 | 1000 |
| 434 | 20231208 | 120700 | 1354324670 | 4620 | 4620 | 4620 | 4610 | 1350 |
| 435 | 20231208 | 120600 | 1348088535 | 4620 | 4620 | 4620 | 4620 | 6 |
| 436 | 20231208 | 120500 | 1348060815 | 4620 | 4620 | 4620 | 4620 | 1 |
| 437 | 20231208 | 120400 | 1348056195 | 4610 | 4615 | 4615 | 4610 | 300 |
| 438 | 20231208 | 120300 | 1346671730 | 4615 | 4615 | 4615 | 4615 | 30 |
| 439 | 20231208 | 120200 | 1346533280 | 4615 | 4620 | 4620 | 4615 | 400 |
| 440 | 20231208 | 120100 | 1344686030 | 4615 | 4620 | 4620 | 4615 | 105 |
| 441 | 20231208 | 120000 | 1344201325 | 4615 | 4620 | 4620 | 4615 | 101 |
| 442 | 20231208 | 115900 | 1343735205 | 4615 | 4615 | 4615 | 4615 | 83 |
| 443 | 20231208 | 115800 | 1343352160 | 4620 | 4620 | 4620 | 4615 | 48 |
| 444 | 20231208 | 115700 | 1343130520 | 4620 | 4620 | 4620 | 4620 | 0 |
| 445 | 20231208 | 115600 | 1343130520 | 4620 | 4615 | 4620 | 4615 | 28 |
| 446 | 20231208 | 115500 | 1343001275 | 4610 | 4610 | 4610 | 4610 | 44 |
| 447 | 20231208 | 115400 | 1342798435 | 4610 | 4605 | 4610 | 4605 | 320 |
| 448 | 20231208 | 115300 | 1341324755 | 4605 | 4620 | 4620 | 4605 | 61 |
| 449 | 20231208 | 115200 | 1341043250 | 4605 | 4605 | 4605 | 4605 | 337 |
| 450 | 20231208 | 115100 | 1339491365 | 4600 | 4605 | 4605 | 4600 | 2000 |
| 451 | 20231208 | 115000 | 1330291010 | 4600 | 4610 | 4610 | 4600 | 6130 |
| 452 | 20231208 | 114900 | 1302063715 | 4620 | 4615 | 4620 | 4610 | 4036 |
| 453 | 20231208 | 114800 | 1283441405 | 4610 | 4620 | 4620 | 4610 | 3000 |
| 454 | 20231208 | 114700 | 1269597580 | 4625 | 4625 | 4625 | 4625 | 255 |
| 455 | 20231208 | 114600 | 1268418205 | 4625 | 4620 | 4625 | 4620 | 29 |
| 456 | 20231208 | 114500 | 1268284200 | 4625 | 4620 | 4625 | 4620 | 1218 |
| 457 | 20231208 | 114400 | 1262650955 | 4620 | 4620 | 4620 | 4620 | 159 |
| 458 | 20231208 | 114300 | 1261916375 | 4620 | 4625 | 4625 | 4620 | 75 |
| 459 | 20231208 | 114200 | 1261569620 | 4615 | 4615 | 4615 | 4615 | 303 |
| 460 | 20231208 | 114100 | 1260171275 | 4630 | 4630 | 4630 | 4630 | 1 |
| 461 | 20231208 | 114000 | 1260166645 | 4615 | 4620 | 4620 | 4615 | 1164 |
| 462 | 20231208 | 113900 | 1254793315 | 4630 | 4630 | 4630 | 4620 | 6868 |
| 463 | 20231208 | 113800 | 1223025005 | 4630 | 4635 | 4635 | 4630 | 26 |
| 464 | 20231208 | 113700 | 1222904520 | 4635 | 4640 | 4640 | 4635 | 1063 |
| 465 | 20231208 | 113600 | 1217975920 | 4640 | 4640 | 4640 | 4640 | 377 |
| 466 | 20231208 | 113500 | 1216226640 | 4640 | 4640 | 4640 | 4640 | 205 |
| 467 | 20231208 | 113400 | 1215275440 | 4640 | 4650 | 4650 | 4640 | 267 |
| 468 | 20231208 | 113300 | 1214036410 | 4650 | 4650 | 4650 | 4650 | 200 |
| 469 | 20231208 | 113200 | 1213106410 | 4650 | 4650 | 4650 | 4650 | 301 |
| 470 | 20231208 | 113100 | 1211706760 | 4650 | 4655 | 4655 | 4650 | 27 |
| 471 | 20231208 | 113000 | 1211581205 | 4655 | 4650 | 4655 | 4650 | 485 |
| 472 | 20231208 | 112900 | 1209324535 | 4650 | 4650 | 4650 | 4650 | 4 |
| 473 | 20231208 | 112800 | 1209305935 | 4650 | 4650 | 4650 | 4650 | 537 |
| 474 | 20231208 | 112700 | 1206808885 | 4650 | 4650 | 4650 | 4650 | 420 |
| 475 | 20231208 | 112600 | 1204855885 | 4650 | 4640 | 4650 | 4640 | 465 |
| 476 | 20231208 | 112500 | 1202695125 | 4635 | 4635 | 4635 | 4635 | 924 |
| 477 | 20231208 | 112400 | 1198412385 | 4645 | 4645 | 4645 | 4645 | 334 |
| 478 | 20231208 | 112300 | 1196860955 | 4645 | 4640 | 4645 | 4640 | 107 |
| 479 | 20231208 | 112200 | 1196364440 | 4640 | 4635 | 4640 | 4635 | 25 |
| 480 | 20231208 | 112100 | 1196248560 | 4645 | 4635 | 4645 | 4635 | 78 |
| 481 | 20231208 | 112000 | 1195886810 | 4635 | 4635 | 4635 | 4635 | 0 |
| 482 | 20231208 | 111900 | 1195886810 | 4635 | 4635 | 4635 | 4635 | 29 |
| 483 | 20231208 | 111800 | 1195752395 | 4650 | 4650 | 4650 | 4650 | 10 |
| 484 | 20231208 | 111700 | 1195705895 | 4640 | 4640 | 4640 | 4640 | 250 |
| 485 | 20231208 | 111600 | 1194545895 | 4640 | 4650 | 4650 | 4640 | 29 |
| 486 | 20231208 | 111500 | 1194411275 | 4650 | 4645 | 4650 | 4645 | 2332 |
| 487 | 20231208 | 111400 | 1183577490 | 4640 | 4640 | 4640 | 4640 | 0 |
| 488 | 20231208 | 111300 | 1183577490 | 4640 | 4640 | 4640 | 4640 | 24 |
| 489 | 20231208 | 111200 | 1183466130 | 4640 | 4640 | 4640 | 4640 | 1100 |
| 490 | 20231208 | 111100 | 1178362130 | 4645 | 4645 | 4645 | 4640 | 123 |
| 491 | 20231208 | 111000 | 1177791105 | 4645 | 4645 | 4645 | 4640 | 85 |
| 492 | 20231208 | 110900 | 1177396400 | 4640 | 4645 | 4645 | 4640 | 41 |
| 493 | 20231208 | 110800 | 1177205960 | 4640 | 4635 | 4640 | 4630 | 3066 |
| 494 | 20231208 | 110700 | 1162982430 | 4635 | 4630 | 4635 | 4630 | 36 |
| 495 | 20231208 | 110600 | 1162815740 | 4635 | 4630 | 4635 | 4630 | 252 |
| 496 | 20231208 | 110500 | 1161648955 | 4630 | 4620 | 4630 | 4620 | 1516 |
| 497 | 20231208 | 110400 | 1154633730 | 4620 | 4620 | 4620 | 4615 | 770 |
| 498 | 20231208 | 110300 | 1151076445 | 4620 | 4620 | 4620 | 4620 | 1546 |
| 499 | 20231208 | 110200 | 1143933925 | 4625 | 4620 | 4625 | 4620 | 250 |
| 500 | 20231208 | 110100 | 1142778920 | 4625 | 4625 | 4625 | 4620 | 110 |
| 501 | 20231208 | 110000 | 1142270290 | 4620 | 4625 | 4630 | 4620 | 180 |
| 502 | 20231208 | 105900 | 1141438095 | 4625 | 4625 | 4630 | 4625 | 154 |
| 503 | 20231208 | 105800 | 1140725840 | 4620 | 4625 | 4625 | 4620 | 506 |
| 504 | 20231208 | 105700 | 1138385710 | 4625 | 4625 | 4625 | 4620 | 769 |
| 505 | 20231208 | 105600 | 1134829355 | 4625 | 4625 | 4625 | 4625 | 152 |
| 506 | 20231208 | 105500 | 1134126355 | 4620 | 4620 | 4625 | 4620 | 472 |
| 507 | 20231208 | 105400 | 1131945695 | 4615 | 4615 | 4615 | 4615 | 1552 |
| 508 | 20231208 | 105300 | 1124783215 | 4615 | 4615 | 4615 | 4615 | 8 |
| 509 | 20231208 | 105200 | 1124746295 | 4615 | 4615 | 4615 | 4610 | 50 |
| 510 | 20231208 | 105100 | 1124515760 | 4610 | 4615 | 4615 | 4610 | 582 |
| 511 | 20231208 | 105000 | 1121832680 | 4615 | 4610 | 4615 | 4610 | 524 |
| 512 | 20231208 | 104900 | 1119417000 | 4610 | 4610 | 4610 | 4605 | 134 |
| 513 | 20231208 | 104800 | 1118799380 | 4605 | 4610 | 4610 | 4605 | 111 |
| 514 | 20231208 | 104700 | 1118287695 | 4610 | 4605 | 4610 | 4605 | 155 |
| 515 | 20231208 | 104600 | 1117573650 | 4605 | 4610 | 4610 | 4605 | 27 |
| 516 | 20231208 | 104500 | 1117449300 | 4605 | 4605 | 4605 | 4605 | 4 |
| 517 | 20231208 | 104400 | 1117430880 | 4600 | 4600 | 4610 | 4600 | 611 |
| 518 | 20231208 | 104300 | 1114616625 | 4600 | 4605 | 4610 | 4600 | 398 |
| 519 | 20231208 | 104200 | 1112783705 | 4605 | 4605 | 4605 | 4605 | 1077 |
| 520 | 20231208 | 104100 | 1107824120 | 4600 | 4600 | 4600 | 4600 | 100 |
| 521 | 20231208 | 104000 | 1107364120 | 4600 | 4600 | 4600 | 4600 | 170 |
| 522 | 20231208 | 103900 | 1106582120 | 4600 | 4605 | 4605 | 4600 | 716 |
| 523 | 20231208 | 103800 | 1103288495 | 4600 | 4600 | 4600 | 4600 | 80 |
| 524 | 20231208 | 103700 | 1102920495 | 4600 | 4600 | 4605 | 4595 | 160 |
| 525 | 20231208 | 103600 | 1102184885 | 4595 | 4600 | 4605 | 4595 | 145 |
| 526 | 20231208 | 103500 | 1101517650 | 4600 | 4590 | 4600 | 4590 | 4086 |
| 527 | 20231208 | 103400 | 1082731130 | 4590 | 4610 | 4610 | 4585 | 33143 |
| 528 | 20231208 | 103300 | 930301010 | 4610 | 4610 | 4610 | 4605 | 1297 |
| 529 | 20231208 | 103200 | 924327365 | 4610 | 4610 | 4610 | 4605 | 637 |
| 530 | 20231208 | 103100 | 921393295 | 4605 | 4610 | 4610 | 4605 | 544 |
| 531 | 20231208 | 103000 | 918887125 | 4610 | 4605 | 4610 | 4605 | 288 |
| 532 | 20231208 | 102900 | 917560445 | 4615 | 4605 | 4615 | 4605 | 437 |
| 533 | 20231208 | 102800 | 915547880 | 4605 | 4605 | 4605 | 4605 | 1456 |
| 534 | 20231208 | 102700 | 908843000 | 4605 | 4600 | 4605 | 4600 | 939 |
| 535 | 20231208 | 102600 | 904520560 | 4605 | 4600 | 4605 | 4600 | 773 |
| 536 | 20231208 | 102500 | 900964165 | 4615 | 4600 | 4615 | 4600 | 470 |
| 537 | 20231208 | 102400 | 898799570 | 4600 | 4605 | 4605 | 4600 | 2007 |
| 538 | 20231208 | 102300 | 889565715 | 4605 | 4605 | 4615 | 4605 | 2966 |
| 539 | 20231208 | 102200 | 875904145 | 4615 | 4615 | 4625 | 4610 | 3929 |
| 540 | 20231208 | 102100 | 857773240 | 4615 | 4600 | 4615 | 4600 | 9154 |
| 541 | 20231208 | 102000 | 815657850 | 4600 | 4620 | 4625 | 4600 | 7401 |
| 542 | 20231208 | 101900 | 781575875 | 4615 | 4625 | 4630 | 4615 | 4889 |
| 543 | 20231208 | 101800 | 758988330 | 4625 | 4625 | 4625 | 4625 | 1551 |
| 544 | 20231208 | 101700 | 751814955 | 4625 | 4635 | 4635 | 4625 | 2249 |
| 545 | 20231208 | 101600 | 741404535 | 4635 | 4635 | 4635 | 4630 | 174 |
| 546 | 20231208 | 101500 | 740598165 | 4635 | 4640 | 4640 | 4635 | 1355 |
| 547 | 20231208 | 101400 | 734317625 | 4640 | 4650 | 4650 | 4640 | 9051 |
| 548 | 20231208 | 101300 | 692304675 | 4650 | 4655 | 4655 | 4650 | 5 |
| 549 | 20231208 | 101200 | 692281405 | 4655 | 4660 | 4665 | 4650 | 2072 |
| 550 | 20231208 | 101100 | 682642845 | 4665 | 4660 | 4665 | 4655 | 1052 |
| 551 | 20231208 | 101000 | 677743860 | 4660 | 4660 | 4660 | 4660 | 202 |
| 552 | 20231208 | 100900 | 676802540 | 4655 | 4655 | 4655 | 4655 | 669 |
| 553 | 20231208 | 100800 | 673688345 | 4655 | 4650 | 4655 | 4650 | 1239 |
| 554 | 20231208 | 100700 | 667926990 | 4650 | 4650 | 4650 | 4650 | 137 |
| 555 | 20231208 | 100600 | 667289940 | 4650 | 4650 | 4650 | 4650 | 1234 |
| 556 | 20231208 | 100500 | 661551840 | 4650 | 4650 | 4655 | 4650 | 937 |
| 557 | 20231208 | 100400 | 657194005 | 4650 | 4655 | 4655 | 4650 | 31 |
| 558 | 20231208 | 100300 | 657049820 | 4650 | 4655 | 4655 | 4650 | 12 |
| 559 | 20231208 | 100200 | 656993975 | 4655 | 4655 | 4655 | 4655 | 4 |
| 560 | 20231208 | 100100 | 656975355 | 4655 | 4650 | 4655 | 4650 | 433 |
| 561 | 20231208 | 100000 | 654961900 | 4655 | 4655 | 4655 | 4655 | 197 |
| 562 | 20231208 | 095900 | 654044865 | 4655 | 4655 | 4655 | 4655 | 67 |
| 563 | 20231208 | 095800 | 653732980 | 4655 | 4655 | 4655 | 4650 | 806 |
| 564 | 20231208 | 095700 | 649981180 | 4655 | 4655 | 4655 | 4655 | 4854 |
| 565 | 20231208 | 095600 | 627385810 | 4655 | 4665 | 4665 | 4655 | 1718 |
| 566 | 20231208 | 095500 | 619388440 | 4655 | 4665 | 4665 | 4655 | 164 |
| 567 | 20231208 | 095400 | 618624020 | 4650 | 4650 | 4660 | 4645 | 21955 |
| 568 | 20231208 | 095300 | 516549925 | 4650 | 4650 | 4650 | 4645 | 2097 |
| 569 | 20231208 | 095200 | 506802440 | 4650 | 4650 | 4650 | 4650 | 284 |
| 570 | 20231208 | 095100 | 505481840 | 4650 | 4650 | 4655 | 4650 | 1106 |
| 571 | 20231208 | 095000 | 500338930 | 4655 | 4655 | 4655 | 4655 | 571 |
| 572 | 20231208 | 094900 | 497680925 | 4655 | 4665 | 4665 | 4655 | 1908 |
| 573 | 20231208 | 094800 | 488789265 | 4665 | 4665 | 4670 | 4665 | 676 |
| 574 | 20231208 | 094700 | 485635695 | 4665 | 4665 | 4665 | 4665 | 10 |
| 575 | 20231208 | 094600 | 485589045 | 4665 | 4670 | 4670 | 4665 | 51 |
| 576 | 20231208 | 094500 | 485350995 | 4670 | 4670 | 4670 | 4670 | 22 |
| 577 | 20231208 | 094400 | 485248255 | 4670 | 4670 | 4670 | 4670 | 1149 |
| 578 | 20231208 | 094300 | 479882425 | 4670 | 4675 | 4675 | 4670 | 568 |
| 579 | 20231208 | 094200 | 477227365 | 4675 | 4675 | 4675 | 4665 | 3672 |
| 580 | 20231208 | 094100 | 460072465 | 4670 | 4675 | 4675 | 4670 | 892 |
| 581 | 20231208 | 094000 | 455904055 | 4680 | 4680 | 4685 | 4680 | 1693 |
| 582 | 20231208 | 093900 | 447980655 | 4680 | 4685 | 4685 | 4680 | 248 |
| 583 | 20231208 | 093800 | 446819800 | 4685 | 4675 | 4685 | 4675 | 4472 |
| 584 | 20231208 | 093700 | 425913100 | 4675 | 4675 | 4675 | 4670 | 899 |
| 585 | 20231208 | 093600 | 421712080 | 4685 | 4675 | 4685 | 4670 | 1521 |
| 586 | 20231208 | 093500 | 414606190 | 4670 | 4670 | 4685 | 4670 | 235 |
| 587 | 20231208 | 093400 | 413508725 | 4670 | 4675 | 4690 | 4670 | 891 |
| 588 | 20231208 | 093300 | 409340900 | 4670 | 4695 | 4695 | 4670 | 2264 |
| 589 | 20231208 | 093200 | 398745005 | 4695 | 4690 | 4700 | 4685 | 543 |
| 590 | 20231208 | 093100 | 396197165 | 4690 | 4685 | 4710 | 4680 | 8550 |
| 591 | 20231208 | 093000 | 356012230 | 4680 | 4680 | 4685 | 4675 | 1147 |
| 592 | 20231208 | 092900 | 350644360 | 4680 | 4660 | 4680 | 4660 | 11732 |
| 593 | 20231208 | 092800 | 295848415 | 4660 | 4640 | 4670 | 4640 | 7216 |
| 594 | 20231208 | 092700 | 262251455 | 4640 | 4640 | 4640 | 4625 | 2944 |
| 595 | 20231208 | 092600 | 248617760 | 4645 | 4640 | 4645 | 4630 | 3136 |
| 596 | 20231208 | 092500 | 234087000 | 4640 | 4645 | 4650 | 4635 | 43 |
| 597 | 20231208 | 092400 | 233887515 | 4640 | 4645 | 4645 | 4640 | 229 |
| 598 | 20231208 | 092300 | 232824945 | 4635 | 4640 | 4640 | 4635 | 81 |
| 599 | 20231208 | 092200 | 232449165 | 4640 | 4645 | 4645 | 4640 | 126 |
| 600 | 20231208 | 092100 | 231864015 | 4645 | 4635 | 4650 | 4635 | 318 |
| 601 | 20231208 | 092000 | 230387000 | 4635 | 4655 | 4655 | 4635 | 4191 |
| 602 | 20231208 | 091900 | 210925875 | 4660 | 4665 | 4665 | 4660 | 811 |
| 603 | 20231208 | 091800 | 207144115 | 4665 | 4665 | 4670 | 4655 | 522 |
| 604 | 20231208 | 091700 | 204706400 | 4670 | 4670 | 4670 | 4660 | 3320 |
| 605 | 20231208 | 091600 | 189213410 | 4670 | 4665 | 4670 | 4660 | 2454 |
| 606 | 20231208 | 091500 | 177765610 | 4665 | 4660 | 4665 | 4660 | 836 |
| 607 | 20231208 | 091400 | 173869690 | 4660 | 4665 | 4665 | 4660 | 591 |
| 608 | 20231208 | 091300 | 171115575 | 4665 | 4655 | 4665 | 4655 | 6066 |
| 609 | 20231208 | 091200 | 142824150 | 4655 | 4645 | 4655 | 4640 | 6978 |
| 610 | 20231208 | 091100 | 110441720 | 4640 | 4630 | 4640 | 4625 | 4081 |
| 611 | 20231208 | 091000 | 91551230 | 4630 | 4630 | 4635 | 4625 | 1811 |
| 612 | 20231208 | 090900 | 83167730 | 4630 | 4640 | 4640 | 4630 | 751 |
| 613 | 20231208 | 090800 | 79686940 | 4640 | 4645 | 4645 | 4640 | 26 |
| 614 | 20231208 | 090700 | 79566250 | 4650 | 4640 | 4650 | 4635 | 1309 |
| 615 | 20231208 | 090600 | 73489980 | 4640 | 4645 | 4645 | 4640 | 1105 |
| 616 | 20231208 | 090500 | 68360335 | 4650 | 4655 | 4655 | 4650 | 2004 |
| 617 | 20231208 | 090400 | 59037890 | 4650 | 4655 | 4655 | 4650 | 183 |
| 618 | 20231208 | 090300 | 58186065 | 4655 | 4660 | 4665 | 4655 | 1774 |
| 619 | 20231208 | 090200 | 49920995 | 4665 | 4680 | 4680 | 4665 | 93 |
| 620 | 20231208 | 090100 | 49486285 | 4675 | 4660 | 4675 | 4640 | 2026 |
| 621 | 20231208 | 090000 | 40040165 | 4660 | 4640 | 4660 | 4630 | 8629 |