28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 183200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 8791 |
| 3 | 20231212 | 183100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 4 | 20231212 | 183000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 5 | 20231212 | 182900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 6 | 20231212 | 182800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 7 | 20231212 | 182700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 8 | 20231212 | 182600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 9 | 20231212 | 182500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 10 | 20231212 | 182400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 11 | 20231212 | 182300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 12 | 20231212 | 182200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 13 | 20231212 | 182100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 14 | 20231212 | 182000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 15 | 20231212 | 181900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 16 | 20231212 | 181800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 17 | 20231212 | 181700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 18 | 20231212 | 181600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 19 | 20231212 | 181500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 20 | 20231212 | 181400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 21 | 20231212 | 181300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 22 | 20231212 | 181200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 23 | 20231212 | 181100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 24 | 20231212 | 181000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 25 | 20231212 | 180900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 26 | 20231212 | 180800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 27 | 20231212 | 180700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 28 | 20231212 | 180600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 29 | 20231212 | 180500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 30 | 20231212 | 180400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 31 | 20231212 | 180300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 32 | 20231212 | 180200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 8791 |
| 33 | 20231212 | 180100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 34 | 20231212 | 180000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 35 | 20231212 | 175900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 36 | 20231212 | 175800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 37 | 20231212 | 175700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 38 | 20231212 | 175600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 39 | 20231212 | 175500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 40 | 20231212 | 175400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 41 | 20231212 | 175300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 42 | 20231212 | 175200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 43 | 20231212 | 175100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 44 | 20231212 | 175000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 45 | 20231212 | 174900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 46 | 20231212 | 174800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 47 | 20231212 | 174700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 48 | 20231212 | 174600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 49 | 20231212 | 174500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 50 | 20231212 | 174400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 51 | 20231212 | 174300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 52 | 20231212 | 174200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 53 | 20231212 | 174100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 54 | 20231212 | 174000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 55 | 20231212 | 173900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 56 | 20231212 | 173800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 57 | 20231212 | 173700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 58 | 20231212 | 173600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 59 | 20231212 | 173500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 60 | 20231212 | 173400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 61 | 20231212 | 173300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 62 | 20231212 | 173200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 8791 |
| 63 | 20231212 | 173100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 64 | 20231212 | 173000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 65 | 20231212 | 172900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 66 | 20231212 | 172800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 67 | 20231212 | 172700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 68 | 20231212 | 172600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 69 | 20231212 | 172500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 70 | 20231212 | 172400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 71 | 20231212 | 172300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 72 | 20231212 | 172200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 73 | 20231212 | 172100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 74 | 20231212 | 172000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 75 | 20231212 | 171900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 76 | 20231212 | 171800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 77 | 20231212 | 171700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 78 | 20231212 | 171600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 79 | 20231212 | 171500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 80 | 20231212 | 171400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 81 | 20231212 | 171300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 82 | 20231212 | 171200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 83 | 20231212 | 171100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 84 | 20231212 | 171000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 85 | 20231212 | 170900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 86 | 20231212 | 170800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 87 | 20231212 | 170700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 88 | 20231212 | 170600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 89 | 20231212 | 170500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 90 | 20231212 | 170400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 91 | 20231212 | 170300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 92 | 20231212 | 170200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 8791 |
| 93 | 20231212 | 170100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 94 | 20231212 | 170000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 95 | 20231212 | 165900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 96 | 20231212 | 165800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 97 | 20231212 | 165700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 98 | 20231212 | 165600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 99 | 20231212 | 165500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 100 | 20231212 | 165400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 101 | 20231212 | 165300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 102 | 20231212 | 165200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 103 | 20231212 | 165100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 104 | 20231212 | 165000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 105 | 20231212 | 164900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 106 | 20231212 | 164800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 107 | 20231212 | 164700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 108 | 20231212 | 164600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 109 | 20231212 | 164500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 110 | 20231212 | 164400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 111 | 20231212 | 164300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 112 | 20231212 | 164200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 113 | 20231212 | 164100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 114 | 20231212 | 164000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 115 | 20231212 | 163900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 116 | 20231212 | 163800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 117 | 20231212 | 163700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 118 | 20231212 | 163600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 119 | 20231212 | 163500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 120 | 20231212 | 163400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 121 | 20231212 | 163300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 122 | 20231212 | 163200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 8791 |
| 123 | 20231212 | 163100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 124 | 20231212 | 163000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 125 | 20231212 | 162900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 126 | 20231212 | 162800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 127 | 20231212 | 162700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 128 | 20231212 | 162600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 129 | 20231212 | 162500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 130 | 20231212 | 162400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 131 | 20231212 | 162300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 132 | 20231212 | 162200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 133 | 20231212 | 162100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 134 | 20231212 | 162000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 135 | 20231212 | 161900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 136 | 20231212 | 161800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 137 | 20231212 | 161700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 138 | 20231212 | 161600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 139 | 20231212 | 161500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 140 | 20231212 | 161400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 141 | 20231212 | 161300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 142 | 20231212 | 161200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 143 | 20231212 | 161100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 144 | 20231212 | 161000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 145 | 20231212 | 160900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 146 | 20231212 | 160800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 147 | 20231212 | 160700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 148 | 20231212 | 160600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 149 | 20231212 | 160500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 150 | 20231212 | 160400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 151 | 20231212 | 160300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 152 | 20231212 | 160200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 8791 |
| 153 | 20231212 | 160100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 154 | 20231212 | 160000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 155 | 20231212 | 155900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 156 | 20231212 | 155800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 157 | 20231212 | 155700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 158 | 20231212 | 155600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 159 | 20231212 | 155500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 160 | 20231212 | 155400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 161 | 20231212 | 155300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 162 | 20231212 | 155200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 163 | 20231212 | 155100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 164 | 20231212 | 155000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 165 | 20231212 | 154900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 166 | 20231212 | 154800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 167 | 20231212 | 154700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 168 | 20231212 | 154600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 169 | 20231212 | 154500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 170 | 20231212 | 154400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 171 | 20231212 | 154300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 172 | 20231212 | 154200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 173 | 20231212 | 154100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 174 | 20231212 | 154000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 175 | 20231212 | 153900 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 176 | 20231212 | 153800 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 177 | 20231212 | 153700 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 178 | 20231212 | 153600 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 179 | 20231212 | 153500 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 180 | 20231212 | 153400 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 181 | 20231212 | 153300 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 182 | 20231212 | 153200 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 8791 |
| 183 | 20231212 | 153100 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 184 | 20231212 | 153000 | 8989030895 | 4595 | 4595 | 4595 | 4595 | 8791 |
| 185 | 20231212 | 152900 | 8948636250 | 4610 | 4610 | 4610 | 4610 | 0 |
| 186 | 20231212 | 152800 | 8948636250 | 4610 | 4610 | 4610 | 4610 | 0 |
| 187 | 20231212 | 152700 | 8948636250 | 4610 | 4610 | 4610 | 4610 | 0 |
| 188 | 20231212 | 152600 | 8948636250 | 4610 | 4610 | 4610 | 4610 | 0 |
| 189 | 20231212 | 152500 | 8948636250 | 4610 | 4610 | 4610 | 4610 | 0 |
| 190 | 20231212 | 152400 | 8948636250 | 4610 | 4610 | 4610 | 4610 | 0 |
| 191 | 20231212 | 152300 | 8948636250 | 4610 | 4610 | 4610 | 4610 | 0 |
| 192 | 20231212 | 152200 | 8948636250 | 4610 | 4610 | 4610 | 4610 | 0 |
| 193 | 20231212 | 152100 | 8948636250 | 4610 | 4610 | 4610 | 4610 | 0 |
| 194 | 20231212 | 152000 | 8948636250 | 4610 | 4610 | 4610 | 4610 | 0 |
| 195 | 20231212 | 151900 | 8948636250 | 4610 | 4610 | 4625 | 4610 | 4095 |
| 196 | 20231212 | 151800 | 8929740480 | 4610 | 4605 | 4620 | 4605 | 1877 |
| 197 | 20231212 | 151700 | 8921079415 | 4610 | 4605 | 4610 | 4605 | 746 |
| 198 | 20231212 | 151600 | 8917642335 | 4605 | 4595 | 4620 | 4595 | 5047 |
| 199 | 20231212 | 151500 | 8894377865 | 4590 | 4645 | 4650 | 4585 | 7966 |
| 200 | 20231212 | 151400 | 8857768330 | 4650 | 4590 | 4650 | 4590 | 7754 |
| 201 | 20231212 | 151300 | 8821942120 | 4585 | 4580 | 4590 | 4580 | 1372 |
| 202 | 20231212 | 151200 | 8815649955 | 4580 | 4585 | 4585 | 4580 | 1490 |
| 203 | 20231212 | 151100 | 8808824120 | 4585 | 4580 | 4590 | 4580 | 2221 |
| 204 | 20231212 | 151000 | 8798640330 | 4580 | 4580 | 4585 | 4580 | 167 |
| 205 | 20231212 | 150900 | 8797874850 | 4580 | 4585 | 4585 | 4580 | 1823 |
| 206 | 20231212 | 150800 | 8789524510 | 4585 | 4585 | 4590 | 4580 | 5358 |
| 207 | 20231212 | 150700 | 8764973210 | 4585 | 4585 | 4590 | 4580 | 1240 |
| 208 | 20231212 | 150600 | 8759288105 | 4585 | 4595 | 4600 | 4585 | 3120 |
| 209 | 20231212 | 150500 | 8744961765 | 4595 | 4590 | 4595 | 4590 | 365 |
| 210 | 20231212 | 150400 | 8743284695 | 4595 | 4600 | 4610 | 4590 | 2444 |
| 211 | 20231212 | 150300 | 8732053355 | 4600 | 4615 | 4620 | 4600 | 1745 |
| 212 | 20231212 | 150200 | 8724022645 | 4620 | 4605 | 4620 | 4600 | 2669 |
| 213 | 20231212 | 150100 | 8711722025 | 4600 | 4595 | 4600 | 4595 | 1302 |
| 214 | 20231212 | 150000 | 8705735385 | 4595 | 4590 | 4595 | 4590 | 431 |
| 215 | 20231212 | 145900 | 8703755980 | 4590 | 4600 | 4600 | 4590 | 312 |
| 216 | 20231212 | 145800 | 8702323640 | 4600 | 4600 | 4600 | 4590 | 2676 |
| 217 | 20231212 | 145700 | 8690032125 | 4595 | 4615 | 4620 | 4595 | 5537 |
| 218 | 20231212 | 145600 | 8664482220 | 4615 | 4595 | 4615 | 4595 | 701 |
| 219 | 20231212 | 145500 | 8661250560 | 4590 | 4595 | 4595 | 4590 | 552 |
| 220 | 20231212 | 145400 | 8658714610 | 4590 | 4580 | 4590 | 4580 | 608 |
| 221 | 20231212 | 145300 | 8655926200 | 4595 | 4615 | 4615 | 4590 | 757 |
| 222 | 20231212 | 145200 | 8652440620 | 4615 | 4585 | 4640 | 4585 | 11967 |
| 223 | 20231212 | 145100 | 8597378315 | 4585 | 4575 | 4590 | 4575 | 1532 |
| 224 | 20231212 | 145000 | 8590356375 | 4575 | 4570 | 4575 | 4565 | 594 |
| 225 | 20231212 | 144900 | 8587641760 | 4565 | 4575 | 4575 | 4565 | 828 |
| 226 | 20231212 | 144800 | 8583858930 | 4575 | 4575 | 4575 | 4570 | 50 |
| 227 | 20231212 | 144700 | 8583630230 | 4570 | 4570 | 4570 | 4565 | 27 |
| 228 | 20231212 | 144600 | 8583506890 | 4570 | 4570 | 4570 | 4570 | 175 |
| 229 | 20231212 | 144500 | 8582707140 | 4565 | 4570 | 4570 | 4565 | 715 |
| 230 | 20231212 | 144400 | 8579440190 | 4575 | 4580 | 4580 | 4575 | 409 |
| 231 | 20231212 | 144300 | 8577567515 | 4580 | 4585 | 4585 | 4565 | 2233 |
| 232 | 20231212 | 144200 | 8567356105 | 4590 | 4600 | 4600 | 4580 | 2226 |
| 233 | 20231212 | 144100 | 8557145545 | 4600 | 4595 | 4600 | 4590 | 1242 |
| 234 | 20231212 | 144000 | 8551437010 | 4595 | 4600 | 4600 | 4590 | 870 |
| 235 | 20231212 | 143900 | 8547437360 | 4600 | 4600 | 4600 | 4590 | 4509 |
| 236 | 20231212 | 143800 | 8526696580 | 4600 | 4595 | 4600 | 4580 | 450 |
| 237 | 20231212 | 143700 | 8524628925 | 4600 | 4590 | 4600 | 4580 | 1822 |
| 238 | 20231212 | 143600 | 8516261805 | 4585 | 4590 | 4595 | 4580 | 4926 |
| 239 | 20231212 | 143500 | 8493695030 | 4590 | 4595 | 4595 | 4590 | 268 |
| 240 | 20231212 | 143400 | 8492464885 | 4590 | 4565 | 4595 | 4565 | 2143 |
| 241 | 20231212 | 143300 | 8482649400 | 4565 | 4560 | 4565 | 4560 | 867 |
| 242 | 20231212 | 143200 | 8478694875 | 4555 | 4555 | 4560 | 4555 | 124 |
| 243 | 20231212 | 143100 | 8478130000 | 4555 | 4555 | 4555 | 4550 | 1317 |
| 244 | 20231212 | 143000 | 8472131945 | 4555 | 4550 | 4555 | 4550 | 163 |
| 245 | 20231212 | 142900 | 8471389535 | 4550 | 4555 | 4560 | 4550 | 1190 |
| 246 | 20231212 | 142800 | 8465969160 | 4555 | 4565 | 4565 | 4555 | 358 |
| 247 | 20231212 | 142700 | 8464337885 | 4560 | 4560 | 4565 | 4560 | 12 |
| 248 | 20231212 | 142600 | 8464283160 | 4570 | 4555 | 4570 | 4550 | 2014 |
| 249 | 20231212 | 142500 | 8455114900 | 4555 | 4565 | 4565 | 4555 | 3448 |
| 250 | 20231212 | 142400 | 8439396205 | 4570 | 4570 | 4570 | 4565 | 102 |
| 251 | 20231212 | 142300 | 8438930565 | 4560 | 4565 | 4565 | 4560 | 657 |
| 252 | 20231212 | 142200 | 8435931990 | 4565 | 4570 | 4570 | 4565 | 128 |
| 253 | 20231212 | 142100 | 8435347085 | 4570 | 4565 | 4570 | 4565 | 62 |
| 254 | 20231212 | 142000 | 8435064045 | 4575 | 4560 | 4575 | 4560 | 214 |
| 255 | 20231212 | 141900 | 8434086175 | 4570 | 4565 | 4570 | 4560 | 272 |
| 256 | 20231212 | 141800 | 8432844540 | 4560 | 4565 | 4565 | 4560 | 601 |
| 257 | 20231212 | 141700 | 8430103725 | 4575 | 4555 | 4575 | 4555 | 1215 |
| 258 | 20231212 | 141600 | 8424569320 | 4555 | 4580 | 4580 | 4555 | 3435 |
| 259 | 20231212 | 141500 | 8408895465 | 4580 | 4570 | 4580 | 4570 | 730 |
| 260 | 20231212 | 141400 | 8405559155 | 4570 | 4570 | 4585 | 4570 | 672 |
| 261 | 20231212 | 141300 | 8402486525 | 4570 | 4575 | 4580 | 4570 | 617 |
| 262 | 20231212 | 141200 | 8399666025 | 4580 | 4575 | 4580 | 4570 | 139 |
| 263 | 20231212 | 141100 | 8399030265 | 4570 | 4555 | 4570 | 4555 | 240 |
| 264 | 20231212 | 141000 | 8397934910 | 4560 | 4575 | 4575 | 4560 | 237 |
| 265 | 20231212 | 140900 | 8396853230 | 4575 | 4570 | 4575 | 4560 | 1686 |
| 266 | 20231212 | 140800 | 8389162130 | 4570 | 4590 | 4590 | 4570 | 880 |
| 267 | 20231212 | 140700 | 8385124745 | 4595 | 4575 | 4595 | 4575 | 1720 |
| 268 | 20231212 | 140600 | 8377223035 | 4570 | 4565 | 4570 | 4565 | 4446 |
| 269 | 20231212 | 140500 | 8356919050 | 4560 | 4560 | 4565 | 4560 | 387 |
| 270 | 20231212 | 140400 | 8355154300 | 4565 | 4565 | 4565 | 4555 | 2238 |
| 271 | 20231212 | 140300 | 8344952270 | 4565 | 4565 | 4565 | 4555 | 4360 |
| 272 | 20231212 | 140200 | 8325088215 | 4565 | 4560 | 4565 | 4560 | 926 |
| 273 | 20231212 | 140100 | 8320865585 | 4565 | 4565 | 4565 | 4555 | 629 |
| 274 | 20231212 | 140000 | 8318000450 | 4565 | 4565 | 4565 | 4565 | 33 |
| 275 | 20231212 | 135900 | 8317849805 | 4565 | 4565 | 4565 | 4560 | 174 |
| 276 | 20231212 | 135800 | 8317056355 | 4565 | 4565 | 4565 | 4555 | 2239 |
| 277 | 20231212 | 135700 | 8306854610 | 4570 | 4570 | 4570 | 4570 | 146 |
| 278 | 20231212 | 135600 | 8306187390 | 4560 | 4565 | 4570 | 4560 | 1857 |
| 279 | 20231212 | 135500 | 8297703365 | 4565 | 4560 | 4570 | 4550 | 1995 |
| 280 | 20231212 | 135400 | 8288605975 | 4550 | 4560 | 4560 | 4550 | 4735 |
| 281 | 20231212 | 135300 | 8267015830 | 4560 | 4550 | 4560 | 4550 | 1377 |
| 282 | 20231212 | 135200 | 8260748410 | 4560 | 4550 | 4560 | 4550 | 362 |
| 283 | 20231212 | 135100 | 8259101190 | 4560 | 4555 | 4560 | 4555 | 121 |
| 284 | 20231212 | 135000 | 8258550020 | 4555 | 4555 | 4555 | 4540 | 1164 |
| 285 | 20231212 | 134900 | 8253259630 | 4550 | 4550 | 4550 | 4545 | 106 |
| 286 | 20231212 | 134800 | 8252777340 | 4550 | 4540 | 4550 | 4540 | 1486 |
| 287 | 20231212 | 134700 | 8246029480 | 4540 | 4550 | 4550 | 4540 | 1789 |
| 288 | 20231212 | 134600 | 8237905785 | 4545 | 4540 | 4545 | 4540 | 8 |
| 289 | 20231212 | 134500 | 8237869430 | 4540 | 4550 | 4550 | 4540 | 2048 |
| 290 | 20231212 | 134400 | 8228564005 | 4550 | 4555 | 4555 | 4550 | 62 |
| 291 | 20231212 | 134300 | 8228281775 | 4550 | 4545 | 4555 | 4545 | 118 |
| 292 | 20231212 | 134200 | 8227744855 | 4555 | 4540 | 4555 | 4535 | 320 |
| 293 | 20231212 | 134100 | 8226291745 | 4540 | 4550 | 4550 | 4535 | 6545 |
| 294 | 20231212 | 134000 | 8196598305 | 4540 | 4550 | 4555 | 4540 | 5452 |
| 295 | 20231212 | 133900 | 8171827375 | 4555 | 4550 | 4555 | 4550 | 1626 |
| 296 | 20231212 | 133800 | 8164428655 | 4550 | 4550 | 4550 | 4550 | 410 |
| 297 | 20231212 | 133700 | 8162563155 | 4545 | 4550 | 4550 | 4545 | 1261 |
| 298 | 20231212 | 133600 | 8156830390 | 4545 | 4545 | 4545 | 4545 | 0 |
| 299 | 20231212 | 133500 | 8156830390 | 4545 | 4545 | 4545 | 4545 | 1078 |
| 300 | 20231212 | 133400 | 8151930880 | 4545 | 4545 | 4550 | 4545 | 272 |
| 301 | 20231212 | 133300 | 8150694635 | 4540 | 4545 | 4545 | 4540 | 1806 |
| 302 | 20231212 | 133200 | 8142495365 | 4540 | 4540 | 4545 | 4540 | 806 |
| 303 | 20231212 | 133100 | 8138836115 | 4540 | 4545 | 4550 | 4540 | 5537 |
| 304 | 20231212 | 133000 | 8113681290 | 4545 | 4540 | 4545 | 4540 | 831 |
| 305 | 20231212 | 132900 | 8109908300 | 4540 | 4540 | 4545 | 4540 | 1499 |
| 306 | 20231212 | 132800 | 8103097840 | 4545 | 4540 | 4545 | 4540 | 659 |
| 307 | 20231212 | 132700 | 8100103655 | 4540 | 4540 | 4545 | 4540 | 2555 |
| 308 | 20231212 | 132600 | 8088502855 | 4540 | 4545 | 4545 | 4540 | 298 |
| 309 | 20231212 | 132500 | 8087149890 | 4545 | 4545 | 4550 | 4540 | 2687 |
| 310 | 20231212 | 132400 | 8074940170 | 4550 | 4550 | 4550 | 4545 | 316 |
| 311 | 20231212 | 132300 | 8073503795 | 4550 | 4550 | 4550 | 4545 | 1904 |
| 312 | 20231212 | 132200 | 8064846120 | 4545 | 4555 | 4555 | 4545 | 3431 |
| 313 | 20231212 | 132100 | 8049238660 | 4555 | 4555 | 4555 | 4550 | 1841 |
| 314 | 20231212 | 132000 | 8040861695 | 4560 | 4560 | 4560 | 4550 | 5165 |
| 315 | 20231212 | 131900 | 8017349605 | 4560 | 4560 | 4560 | 4555 | 4398 |
| 316 | 20231212 | 131800 | 7997307880 | 4555 | 4565 | 4565 | 4555 | 6151 |
| 317 | 20231212 | 131700 | 7969245375 | 4565 | 4565 | 4570 | 4565 | 3089 |
| 318 | 20231212 | 131600 | 7955140550 | 4570 | 4570 | 4570 | 4570 | 11251 |
| 319 | 20231212 | 131500 | 7903723480 | 4580 | 4575 | 4580 | 4570 | 184 |
| 320 | 20231212 | 131400 | 7902881930 | 4575 | 4575 | 4580 | 4575 | 2716 |
| 321 | 20231212 | 131300 | 7890454115 | 4575 | 4580 | 4580 | 4575 | 1734 |
| 322 | 20231212 | 131200 | 7882519615 | 4575 | 4580 | 4580 | 4575 | 432 |
| 323 | 20231212 | 131100 | 7880542555 | 4580 | 4575 | 4580 | 4575 | 205 |
| 324 | 20231212 | 131000 | 7879604165 | 4580 | 4580 | 4580 | 4580 | 150 |
| 325 | 20231212 | 130900 | 7878917165 | 4580 | 4580 | 4580 | 4580 | 247 |
| 326 | 20231212 | 130800 | 7877785905 | 4575 | 4580 | 4580 | 4575 | 677 |
| 327 | 20231212 | 130700 | 7874688105 | 4590 | 4590 | 4590 | 4590 | 4 |
| 328 | 20231212 | 130600 | 7874669745 | 4590 | 4585 | 4590 | 4580 | 330 |
| 329 | 20231212 | 130500 | 7873157620 | 4580 | 4580 | 4580 | 4580 | 29 |
| 330 | 20231212 | 130400 | 7873024800 | 4575 | 4575 | 4575 | 4575 | 150 |
| 331 | 20231212 | 130300 | 7872338550 | 4570 | 4570 | 4570 | 4570 | 0 |
| 332 | 20231212 | 130200 | 7872338550 | 4570 | 4580 | 4585 | 4570 | 2111 |
| 333 | 20231212 | 130100 | 7862685610 | 4580 | 4575 | 4580 | 4570 | 240 |
| 334 | 20231212 | 130000 | 7861587135 | 4570 | 4575 | 4580 | 4570 | 1282 |
| 335 | 20231212 | 125900 | 7855722915 | 4575 | 4575 | 4575 | 4575 | 1462 |
| 336 | 20231212 | 125800 | 7849034265 | 4575 | 4585 | 4585 | 4575 | 1731 |
| 337 | 20231212 | 125700 | 7841101890 | 4585 | 4585 | 4585 | 4585 | 951 |
| 338 | 20231212 | 125600 | 7836741555 | 4585 | 4585 | 4585 | 4585 | 11 |
| 339 | 20231212 | 125500 | 7836691120 | 4570 | 4575 | 4575 | 4570 | 1632 |
| 340 | 20231212 | 125400 | 7829229745 | 4575 | 4580 | 4580 | 4575 | 243 |
| 341 | 20231212 | 125300 | 7828117760 | 4575 | 4575 | 4575 | 4575 | 613 |
| 342 | 20231212 | 125200 | 7825313285 | 4575 | 4575 | 4575 | 4575 | 160 |
| 343 | 20231212 | 125100 | 7824581285 | 4580 | 4570 | 4580 | 4570 | 1072 |
| 344 | 20231212 | 125000 | 7819671730 | 4570 | 4580 | 4580 | 4570 | 3119 |
| 345 | 20231212 | 124900 | 7805402155 | 4580 | 4580 | 4580 | 4580 | 890 |
| 346 | 20231212 | 124800 | 7801325955 | 4575 | 4590 | 4590 | 4575 | 442 |
| 347 | 20231212 | 124700 | 7799300410 | 4590 | 4590 | 4590 | 4590 | 106 |
| 348 | 20231212 | 124600 | 7798813870 | 4590 | 4590 | 4590 | 4590 | 1 |
| 349 | 20231212 | 124500 | 7798809280 | 4590 | 4590 | 4595 | 4570 | 22845 |
| 350 | 20231212 | 124400 | 7694138685 | 4590 | 4590 | 4590 | 4590 | 851 |
| 351 | 20231212 | 124300 | 7690232595 | 4595 | 4590 | 4595 | 4590 | 770 |
| 352 | 20231212 | 124200 | 7686698270 | 4595 | 4600 | 4600 | 4595 | 279 |
| 353 | 20231212 | 124100 | 7685415765 | 4585 | 4590 | 4590 | 4585 | 2107 |
| 354 | 20231212 | 124000 | 7675753860 | 4590 | 4595 | 4595 | 4585 | 1524 |
| 355 | 20231212 | 123900 | 7668764800 | 4595 | 4590 | 4595 | 4590 | 1094 |
| 356 | 20231212 | 123800 | 7663742880 | 4590 | 4585 | 4590 | 4585 | 3964 |
| 357 | 20231212 | 123700 | 7645549130 | 4585 | 4590 | 4590 | 4585 | 920 |
| 358 | 20231212 | 123600 | 7641330880 | 4590 | 4585 | 4590 | 4585 | 513 |
| 359 | 20231212 | 123500 | 7638978710 | 4585 | 4585 | 4585 | 4585 | 2924 |
| 360 | 20231212 | 123400 | 7625572170 | 4585 | 4590 | 4590 | 4585 | 659 |
| 361 | 20231212 | 123300 | 7622550580 | 4590 | 4590 | 4590 | 4590 | 2426 |
| 362 | 20231212 | 123200 | 7611415240 | 4590 | 4590 | 4595 | 4590 | 1832 |
| 363 | 20231212 | 123100 | 7603001055 | 4595 | 4585 | 4595 | 4585 | 379 |
| 364 | 20231212 | 123000 | 7601261660 | 4585 | 4585 | 4585 | 4580 | 6458 |
| 365 | 20231212 | 122900 | 7571660725 | 4590 | 4590 | 4590 | 4590 | 958 |
| 366 | 20231212 | 122800 | 7567263505 | 4590 | 4585 | 4590 | 4585 | 724 |
| 367 | 20231212 | 122700 | 7563943485 | 4585 | 4585 | 4585 | 4585 | 101 |
| 368 | 20231212 | 122600 | 7563480400 | 4585 | 4590 | 4590 | 4585 | 315 |
| 369 | 20231212 | 122500 | 7562034800 | 4590 | 4590 | 4590 | 4590 | 1186 |
| 370 | 20231212 | 122400 | 7556591060 | 4590 | 4590 | 4590 | 4590 | 278 |
| 371 | 20231212 | 122300 | 7555315040 | 4590 | 4595 | 4595 | 4590 | 249 |
| 372 | 20231212 | 122200 | 7554172125 | 4595 | 4590 | 4600 | 4590 | 207 |
| 373 | 20231212 | 122100 | 7553221955 | 4600 | 4585 | 4600 | 4585 | 331 |
| 374 | 20231212 | 122000 | 7551703775 | 4590 | 4585 | 4595 | 4585 | 48 |
| 375 | 20231212 | 121900 | 7551483500 | 4585 | 4590 | 4590 | 4585 | 401 |
| 376 | 20231212 | 121800 | 7549644895 | 4585 | 4585 | 4585 | 4580 | 2253 |
| 377 | 20231212 | 121700 | 7539315905 | 4585 | 4595 | 4600 | 4585 | 2612 |
| 378 | 20231212 | 121600 | 7527300820 | 4595 | 4595 | 4595 | 4595 | 104 |
| 379 | 20231212 | 121500 | 7526822940 | 4595 | 4575 | 4595 | 4575 | 296 |
| 380 | 20231212 | 121400 | 7525466295 | 4575 | 4575 | 4585 | 4575 | 528 |
| 381 | 20231212 | 121300 | 7523050615 | 4575 | 4575 | 4575 | 4575 | 1563 |
| 382 | 20231212 | 121200 | 7515899890 | 4575 | 4575 | 4575 | 4575 | 955 |
| 383 | 20231212 | 121100 | 7511530765 | 4570 | 4570 | 4575 | 4570 | 229 |
| 384 | 20231212 | 121000 | 7510484230 | 4570 | 4570 | 4570 | 4570 | 577 |
| 385 | 20231212 | 120900 | 7507847340 | 4570 | 4580 | 4585 | 4570 | 1338 |
| 386 | 20231212 | 120800 | 7501721290 | 4585 | 4590 | 4590 | 4580 | 295 |
| 387 | 20231212 | 120700 | 7500370105 | 4590 | 4575 | 4590 | 4565 | 5282 |
| 388 | 20231212 | 120600 | 7476211415 | 4580 | 4580 | 4580 | 4575 | 1856 |
| 389 | 20231212 | 120500 | 7467717430 | 4580 | 4585 | 4585 | 4580 | 869 |
| 390 | 20231212 | 120400 | 7463735860 | 4585 | 4580 | 4585 | 4580 | 2047 |
| 391 | 20231212 | 120300 | 7454354720 | 4570 | 4580 | 4580 | 4570 | 1875 |
| 392 | 20231212 | 120200 | 7445779825 | 4585 | 4585 | 4595 | 4585 | 213 |
| 393 | 20231212 | 120100 | 7444802705 | 4580 | 4580 | 4580 | 4570 | 4215 |
| 394 | 20231212 | 120000 | 7425531825 | 4580 | 4580 | 4580 | 4575 | 735 |
| 395 | 20231212 | 115900 | 7422168625 | 4575 | 4580 | 4580 | 4575 | 1691 |
| 396 | 20231212 | 115800 | 7414428590 | 4580 | 4600 | 4600 | 4580 | 4568 |
| 397 | 20231212 | 115700 | 7393487645 | 4605 | 4610 | 4610 | 4605 | 140 |
| 398 | 20231212 | 115600 | 7392842360 | 4610 | 4600 | 4610 | 4600 | 294 |
| 399 | 20231212 | 115500 | 7391489250 | 4600 | 4600 | 4600 | 4600 | 621 |
| 400 | 20231212 | 115400 | 7388632650 | 4600 | 4600 | 4605 | 4600 | 1560 |
| 401 | 20231212 | 115300 | 7381456125 | 4610 | 4620 | 4620 | 4605 | 1351 |
| 402 | 20231212 | 115200 | 7375233140 | 4620 | 4615 | 4620 | 4610 | 2659 |
| 403 | 20231212 | 115100 | 7362965685 | 4615 | 4600 | 4615 | 4600 | 1094 |
| 404 | 20231212 | 115000 | 7357923650 | 4595 | 4585 | 4595 | 4575 | 2169 |
| 405 | 20231212 | 114900 | 7347983140 | 4585 | 4620 | 4620 | 4575 | 3533 |
| 406 | 20231212 | 114800 | 7331784655 | 4620 | 4615 | 4620 | 4610 | 1806 |
| 407 | 20231212 | 114700 | 7323451305 | 4615 | 4605 | 4615 | 4605 | 454 |
| 408 | 20231212 | 114600 | 7321356195 | 4600 | 4580 | 4600 | 4580 | 1122 |
| 409 | 20231212 | 114500 | 7316211510 | 4575 | 4585 | 4585 | 4575 | 576 |
| 410 | 20231212 | 114400 | 7313572800 | 4585 | 4585 | 4590 | 4580 | 3140 |
| 411 | 20231212 | 114300 | 7299185890 | 4590 | 4585 | 4590 | 4580 | 391 |
| 412 | 20231212 | 114200 | 7297393145 | 4560 | 4580 | 4580 | 4540 | 24089 |
| 413 | 20231212 | 114100 | 7187777175 | 4600 | 4590 | 4615 | 4590 | 797 |
| 414 | 20231212 | 114000 | 7184106675 | 4590 | 4590 | 4590 | 4555 | 9003 |
| 415 | 20231212 | 113900 | 7142997190 | 4585 | 4590 | 4590 | 4575 | 20041 |
| 416 | 20231212 | 113800 | 7051284620 | 4590 | 4595 | 4595 | 4585 | 2833 |
| 417 | 20231212 | 113700 | 7038276260 | 4595 | 4615 | 4615 | 4595 | 17740 |
| 418 | 20231212 | 113600 | 6956578385 | 4625 | 4615 | 4625 | 4610 | 1461 |
| 419 | 20231212 | 113500 | 6949836935 | 4610 | 4635 | 4640 | 4610 | 13869 |
| 420 | 20231212 | 113400 | 6885736520 | 4635 | 4645 | 4650 | 4635 | 1733 |
| 421 | 20231212 | 113300 | 6877692590 | 4650 | 4650 | 4650 | 4635 | 4556 |
| 422 | 20231212 | 113200 | 6856553705 | 4650 | 4625 | 4650 | 4620 | 2140 |
| 423 | 20231212 | 113100 | 6846642700 | 4625 | 4625 | 4625 | 4620 | 2753 |
| 424 | 20231212 | 113000 | 6833920405 | 4625 | 4620 | 4625 | 4615 | 2996 |
| 425 | 20231212 | 112900 | 6820079375 | 4625 | 4615 | 4625 | 4610 | 2140 |
| 426 | 20231212 | 112800 | 6810194550 | 4615 | 4625 | 4625 | 4605 | 4323 |
| 427 | 20231212 | 112700 | 6790255345 | 4610 | 4625 | 4640 | 4610 | 17973 |
| 428 | 20231212 | 112600 | 6707249505 | 4625 | 4630 | 4635 | 4620 | 7207 |
| 429 | 20231212 | 112500 | 6673915135 | 4630 | 4620 | 4630 | 4615 | 1836 |
| 430 | 20231212 | 112400 | 6665432860 | 4615 | 4620 | 4630 | 4615 | 2362 |
| 431 | 20231212 | 112300 | 6654527860 | 4620 | 4640 | 4640 | 4620 | 14219 |
| 432 | 20231212 | 112200 | 6588744720 | 4640 | 4655 | 4660 | 4640 | 7906 |
| 433 | 20231212 | 112100 | 6551973970 | 4655 | 4665 | 4665 | 4650 | 15460 |
| 434 | 20231212 | 112000 | 6480027995 | 4660 | 4675 | 4675 | 4660 | 9641 |
| 435 | 20231212 | 111900 | 6435051505 | 4670 | 4670 | 4675 | 4670 | 2424 |
| 436 | 20231212 | 111800 | 6423727470 | 4670 | 4680 | 4705 | 4670 | 16634 |
| 437 | 20231212 | 111700 | 6345803210 | 4685 | 4715 | 4715 | 4670 | 9648 |
| 438 | 20231212 | 111600 | 6300546320 | 4715 | 4700 | 4720 | 4695 | 1656 |
| 439 | 20231212 | 111500 | 6292762025 | 4720 | 4735 | 4735 | 4700 | 6434 |
| 440 | 20231212 | 111400 | 6262463580 | 4735 | 4740 | 4740 | 4725 | 2974 |
| 441 | 20231212 | 111300 | 6248381270 | 4710 | 4720 | 4750 | 4710 | 13423 |
| 442 | 20231212 | 111200 | 6184971250 | 4720 | 4710 | 4725 | 4680 | 16370 |
| 443 | 20231212 | 111100 | 6108041450 | 4710 | 4715 | 4715 | 4700 | 16468 |
| 444 | 20231212 | 111000 | 6030542125 | 4715 | 4735 | 4735 | 4715 | 9129 |
| 445 | 20231212 | 110900 | 5987421540 | 4735 | 4750 | 4750 | 4730 | 3268 |
| 446 | 20231212 | 110800 | 5971939200 | 4755 | 4750 | 4760 | 4740 | 3147 |
| 447 | 20231212 | 110700 | 5956996240 | 4750 | 4740 | 4750 | 4740 | 1840 |
| 448 | 20231212 | 110600 | 5948266490 | 4740 | 4760 | 4760 | 4725 | 16249 |
| 449 | 20231212 | 110500 | 5871228800 | 4760 | 4755 | 4775 | 4755 | 1761 |
| 450 | 20231212 | 110400 | 5862846210 | 4755 | 4780 | 4780 | 4755 | 12732 |
| 451 | 20231212 | 110300 | 5802261285 | 4780 | 4765 | 4780 | 4765 | 1665 |
| 452 | 20231212 | 110200 | 5794323915 | 4765 | 4775 | 4790 | 4760 | 8941 |
| 453 | 20231212 | 110100 | 5751691990 | 4790 | 4775 | 4795 | 4760 | 4762 |
| 454 | 20231212 | 110000 | 5728975535 | 4775 | 4730 | 4795 | 4730 | 13372 |
| 455 | 20231212 | 105900 | 5665223630 | 4735 | 4755 | 4755 | 4735 | 13686 |
| 456 | 20231212 | 105800 | 5600269095 | 4755 | 4785 | 4785 | 4755 | 8679 |
| 457 | 20231212 | 105700 | 5558923985 | 4780 | 4760 | 4810 | 4745 | 14970 |
| 458 | 20231212 | 105600 | 5487426840 | 4775 | 4760 | 4775 | 4750 | 21628 |
| 459 | 20231212 | 105500 | 5384472085 | 4760 | 4790 | 4790 | 4755 | 18954 |
| 460 | 20231212 | 105400 | 5294032400 | 4790 | 4805 | 4810 | 4790 | 16877 |
| 461 | 20231212 | 105300 | 5213094945 | 4805 | 4825 | 4825 | 4800 | 8944 |
| 462 | 20231212 | 105200 | 5170101560 | 4830 | 4855 | 4855 | 4795 | 34162 |
| 463 | 20231212 | 105100 | 5005726645 | 4845 | 4880 | 4890 | 4830 | 17030 |
| 464 | 20231212 | 105000 | 4922846745 | 4880 | 4830 | 4880 | 4820 | 28400 |
| 465 | 20231212 | 104900 | 4785162760 | 4825 | 4800 | 4845 | 4800 | 20756 |
| 466 | 20231212 | 104800 | 4685080265 | 4805 | 4875 | 4890 | 4780 | 71266 |
| 467 | 20231212 | 104700 | 4341013670 | 4875 | 4925 | 4925 | 4870 | 65052 |
| 468 | 20231212 | 104600 | 4022467275 | 4905 | 4820 | 4960 | 4820 | 199326 |
| 469 | 20231212 | 104500 | 3044793045 | 4830 | 4860 | 4865 | 4765 | 71225 |
| 470 | 20231212 | 104400 | 2702494235 | 4860 | 4785 | 4890 | 4775 | 105228 |
| 471 | 20231212 | 104300 | 2193112230 | 4780 | 4685 | 4790 | 4685 | 56086 |
| 472 | 20231212 | 104200 | 1927276085 | 4685 | 4690 | 4700 | 4660 | 15197 |
| 473 | 20231212 | 104100 | 1856103800 | 4695 | 4660 | 4720 | 4655 | 51885 |
| 474 | 20231212 | 104000 | 1612459430 | 4670 | 4600 | 4680 | 4570 | 24510 |
| 475 | 20231212 | 103900 | 1498989400 | 4585 | 4630 | 4655 | 4580 | 7023 |
| 476 | 20231212 | 103800 | 1466458775 | 4630 | 4525 | 4630 | 4525 | 15525 |
| 477 | 20231212 | 103700 | 1395355590 | 4525 | 4515 | 4525 | 4515 | 58 |
| 478 | 20231212 | 103600 | 1395093550 | 4515 | 4520 | 4520 | 4515 | 325 |
| 479 | 20231212 | 103500 | 1393626000 | 4525 | 4525 | 4525 | 4525 | 104 |
| 480 | 20231212 | 103400 | 1393155400 | 4515 | 4520 | 4525 | 4515 | 1181 |
| 481 | 20231212 | 103300 | 1387819135 | 4520 | 4520 | 4520 | 4520 | 32 |
| 482 | 20231212 | 103200 | 1387674495 | 4515 | 4515 | 4515 | 4515 | 0 |
| 483 | 20231212 | 103100 | 1387674495 | 4515 | 4525 | 4525 | 4515 | 164 |
| 484 | 20231212 | 103000 | 1386934015 | 4515 | 4515 | 4515 | 4515 | 103 |
| 485 | 20231212 | 102900 | 1386468970 | 4515 | 4520 | 4520 | 4515 | 1027 |
| 486 | 20231212 | 102800 | 1381832060 | 4520 | 4520 | 4520 | 4520 | 91 |
| 487 | 20231212 | 102700 | 1381420740 | 4520 | 4520 | 4520 | 4520 | 95 |
| 488 | 20231212 | 102600 | 1380991340 | 4520 | 4520 | 4520 | 4515 | 170 |
| 489 | 20231212 | 102500 | 1380223440 | 4520 | 4520 | 4525 | 4520 | 1117 |
| 490 | 20231212 | 102400 | 1375174570 | 4520 | 4520 | 4520 | 4520 | 230 |
| 491 | 20231212 | 102300 | 1374134970 | 4515 | 4520 | 4520 | 4515 | 877 |
| 492 | 20231212 | 102200 | 1370171305 | 4520 | 4520 | 4520 | 4515 | 349 |
| 493 | 20231212 | 102100 | 1368594860 | 4520 | 4515 | 4520 | 4515 | 394 |
| 494 | 20231212 | 102000 | 1366815440 | 4515 | 4510 | 4520 | 4510 | 471 |
| 495 | 20231212 | 101900 | 1364689305 | 4510 | 4510 | 4510 | 4510 | 222 |
| 496 | 20231212 | 101800 | 1363688085 | 4515 | 4520 | 4520 | 4515 | 13 |
| 497 | 20231212 | 101700 | 1363629340 | 4520 | 4510 | 4520 | 4505 | 1700 |
| 498 | 20231212 | 101600 | 1355967330 | 4505 | 4505 | 4510 | 4505 | 3952 |
| 499 | 20231212 | 101500 | 1338152865 | 4510 | 4510 | 4510 | 4505 | 955 |
| 500 | 20231212 | 101400 | 1333847630 | 4510 | 4510 | 4510 | 4510 | 796 |
| 501 | 20231212 | 101300 | 1330257670 | 4510 | 4525 | 4525 | 4510 | 287 |
| 502 | 20231212 | 101200 | 1328963285 | 4525 | 4520 | 4525 | 4510 | 2968 |
| 503 | 20231212 | 101100 | 1315568230 | 4520 | 4525 | 4525 | 4520 | 154 |
| 504 | 20231212 | 101000 | 1314871825 | 4525 | 4525 | 4540 | 4525 | 249 |
| 505 | 20231212 | 100900 | 1313743285 | 4525 | 4535 | 4535 | 4520 | 180 |
| 506 | 20231212 | 100800 | 1312929000 | 4520 | 4535 | 4535 | 4520 | 260 |
| 507 | 20231212 | 100700 | 1311752280 | 4535 | 4525 | 4535 | 4525 | 924 |
| 508 | 20231212 | 100600 | 1307561970 | 4520 | 4520 | 4520 | 4515 | 1471 |
| 509 | 20231212 | 100500 | 1300913905 | 4520 | 4520 | 4520 | 4520 | 344 |
| 510 | 20231212 | 100400 | 1299359025 | 4520 | 4515 | 4520 | 4515 | 95 |
| 511 | 20231212 | 100300 | 1298929975 | 4520 | 4535 | 4535 | 4515 | 434 |
| 512 | 20231212 | 100200 | 1296967850 | 4535 | 4525 | 4535 | 4510 | 3080 |
| 513 | 20231212 | 100100 | 1283052940 | 4525 | 4525 | 4525 | 4525 | 110 |
| 514 | 20231212 | 100000 | 1282555190 | 4525 | 4520 | 4525 | 4520 | 1787 |
| 515 | 20231212 | 095900 | 1274475650 | 4525 | 4530 | 4540 | 4520 | 3444 |
| 516 | 20231212 | 095800 | 1258895170 | 4530 | 4530 | 4540 | 4530 | 1305 |
| 517 | 20231212 | 095700 | 1252983470 | 4540 | 4540 | 4540 | 4530 | 453 |
| 518 | 20231212 | 095600 | 1250929445 | 4530 | 4540 | 4545 | 4525 | 917 |
| 519 | 20231212 | 095500 | 1246776910 | 4530 | 4535 | 4545 | 4530 | 740 |
| 520 | 20231212 | 095400 | 1243424085 | 4535 | 4545 | 4550 | 4535 | 201 |
| 521 | 20231212 | 095300 | 1242510545 | 4545 | 4530 | 4545 | 4530 | 865 |
| 522 | 20231212 | 095200 | 1238588795 | 4530 | 4525 | 4530 | 4520 | 790 |
| 523 | 20231212 | 095100 | 1235010440 | 4525 | 4530 | 4530 | 4525 | 1976 |
| 524 | 20231212 | 095000 | 1226064825 | 4530 | 4535 | 4545 | 4530 | 1671 |
| 525 | 20231212 | 094900 | 1218492940 | 4530 | 4550 | 4550 | 4530 | 4407 |
| 526 | 20231212 | 094800 | 1198518570 | 4545 | 4550 | 4550 | 4545 | 1764 |
| 527 | 20231212 | 094700 | 1190501080 | 4545 | 4555 | 4555 | 4545 | 155 |
| 528 | 20231212 | 094600 | 1189795980 | 4550 | 4550 | 4550 | 4545 | 141 |
| 529 | 20231212 | 094500 | 1189154660 | 4545 | 4565 | 4565 | 4545 | 2768 |
| 530 | 20231212 | 094400 | 1176570065 | 4565 | 4570 | 4570 | 4560 | 1125 |
| 531 | 20231212 | 094300 | 1171435065 | 4560 | 4545 | 4560 | 4545 | 1933 |
| 532 | 20231212 | 094200 | 1162637965 | 4550 | 4530 | 4550 | 4530 | 437 |
| 533 | 20231212 | 094100 | 1160657410 | 4530 | 4545 | 4545 | 4530 | 2262 |
| 534 | 20231212 | 094000 | 1150388695 | 4545 | 4545 | 4575 | 4545 | 1032 |
| 535 | 20231212 | 093900 | 1145696620 | 4550 | 4550 | 4550 | 4550 | 912 |
| 536 | 20231212 | 093800 | 1141547020 | 4550 | 4550 | 4570 | 4550 | 385 |
| 537 | 20231212 | 093700 | 1139791995 | 4550 | 4580 | 4585 | 4550 | 1349 |
| 538 | 20231212 | 093600 | 1133638880 | 4585 | 4590 | 4590 | 4580 | 2025 |
| 539 | 20231212 | 093500 | 1124347440 | 4590 | 4560 | 4590 | 4560 | 1180 |
| 540 | 20231212 | 093400 | 1118956120 | 4550 | 4555 | 4575 | 4545 | 1571 |
| 541 | 20231212 | 093300 | 1111798010 | 4570 | 4620 | 4620 | 4555 | 5497 |
| 542 | 20231212 | 093200 | 1086576770 | 4620 | 4535 | 4620 | 4535 | 20829 |
| 543 | 20231212 | 093100 | 991039405 | 4530 | 4510 | 4530 | 4510 | 3484 |
| 544 | 20231212 | 093000 | 975290755 | 4510 | 4495 | 4520 | 4495 | 5318 |
| 545 | 20231212 | 092900 | 951353255 | 4500 | 4495 | 4500 | 4495 | 1668 |
| 546 | 20231212 | 092800 | 943852435 | 4500 | 4505 | 4510 | 4495 | 2730 |
| 547 | 20231212 | 092700 | 931579860 | 4510 | 4505 | 4510 | 4500 | 5679 |
| 548 | 20231212 | 092600 | 906011340 | 4510 | 4510 | 4510 | 4500 | 706 |
| 549 | 20231212 | 092500 | 902834060 | 4500 | 4510 | 4510 | 4500 | 2593 |
| 550 | 20231212 | 092400 | 891154295 | 4505 | 4510 | 4510 | 4505 | 1031 |
| 551 | 20231212 | 092300 | 886505120 | 4510 | 4505 | 4520 | 4500 | 4080 |
| 552 | 20231212 | 092200 | 868089085 | 4505 | 4505 | 4510 | 4500 | 1923 |
| 553 | 20231212 | 092100 | 859425225 | 4495 | 4505 | 4505 | 4495 | 4863 |
| 554 | 20231212 | 092000 | 837547905 | 4500 | 4510 | 4510 | 4500 | 1021 |
| 555 | 20231212 | 091900 | 832951245 | 4510 | 4495 | 4510 | 4490 | 13218 |
| 556 | 20231212 | 091800 | 773447620 | 4495 | 4495 | 4495 | 4490 | 6486 |
| 557 | 20231212 | 091700 | 744323845 | 4490 | 4500 | 4500 | 4490 | 4424 |
| 558 | 20231212 | 091600 | 724436340 | 4500 | 4510 | 4510 | 4500 | 14320 |
| 559 | 20231212 | 091500 | 659973705 | 4505 | 4515 | 4515 | 4505 | 4847 |
| 560 | 20231212 | 091400 | 638112810 | 4515 | 4525 | 4525 | 4515 | 19260 |
| 561 | 20231212 | 091300 | 551119970 | 4525 | 4525 | 4525 | 4520 | 1831 |
| 562 | 20231212 | 091200 | 542839025 | 4520 | 4520 | 4535 | 4515 | 4906 |
| 563 | 20231212 | 091100 | 520651530 | 4520 | 4525 | 4530 | 4515 | 5650 |
| 564 | 20231212 | 091000 | 495114315 | 4525 | 4520 | 4545 | 4520 | 4013 |
| 565 | 20231212 | 090900 | 476968775 | 4520 | 4515 | 4535 | 4510 | 9489 |
| 566 | 20231212 | 090800 | 434063690 | 4515 | 4530 | 4530 | 4515 | 8890 |
| 567 | 20231212 | 090700 | 393851810 | 4530 | 4560 | 4560 | 4530 | 3885 |
| 568 | 20231212 | 090600 | 376210555 | 4545 | 4555 | 4565 | 4545 | 7094 |
| 569 | 20231212 | 090500 | 343929885 | 4550 | 4565 | 4585 | 4550 | 9368 |
| 570 | 20231212 | 090400 | 301231930 | 4565 | 4550 | 4585 | 4550 | 4491 |
| 571 | 20231212 | 090300 | 280748465 | 4545 | 4550 | 4570 | 4480 | 15058 |
| 572 | 20231212 | 090200 | 212369320 | 4550 | 4635 | 4640 | 4550 | 20254 |
| 573 | 20231212 | 090100 | 119371670 | 4630 | 4690 | 4690 | 4630 | 6642 |
| 574 | 20231212 | 090000 | 88510645 | 4690 | 4705 | 4710 | 4680 | 18008 |