32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 52379 |
| 3 | 20231214 | 192500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20231214 | 192400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20231214 | 192300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20231214 | 192200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20231214 | 192100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20231214 | 192000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20231214 | 191900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20231214 | 191800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20231214 | 191700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20231214 | 191600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20231214 | 191500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20231214 | 191400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20231214 | 191300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20231214 | 191200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20231214 | 191100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20231214 | 191000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20231214 | 190900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20231214 | 190800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20231214 | 190700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20231214 | 190600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20231214 | 190500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20231214 | 190400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20231214 | 190300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20231214 | 190200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20231214 | 190100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20231214 | 190000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20231214 | 185900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20231214 | 185800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20231214 | 185700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20231214 | 185600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 52379 |
| 33 | 20231214 | 185500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20231214 | 185400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20231214 | 185300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20231214 | 185200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20231214 | 185100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20231214 | 185000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20231214 | 184900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20231214 | 184800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20231214 | 184700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20231214 | 184600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20231214 | 184500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20231214 | 184400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20231214 | 184300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20231214 | 184200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20231214 | 184100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20231214 | 184000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20231214 | 183900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20231214 | 183800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20231214 | 183700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20231214 | 183600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20231214 | 183500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20231214 | 183400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20231214 | 183300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20231214 | 183200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20231214 | 183100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20231214 | 183000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20231214 | 182900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20231214 | 182800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20231214 | 182700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20231214 | 182600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 52379 |
| 63 | 20231214 | 182500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20231214 | 182400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20231214 | 182300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20231214 | 182200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20231214 | 182100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20231214 | 182000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20231214 | 181900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20231214 | 181800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20231214 | 181700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20231214 | 181600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20231214 | 181500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20231214 | 181400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20231214 | 181300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20231214 | 181200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20231214 | 181100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20231214 | 181000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20231214 | 180900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20231214 | 180800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20231214 | 180700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20231214 | 180600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20231214 | 180500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20231214 | 180400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20231214 | 180300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20231214 | 180200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20231214 | 180100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20231214 | 180000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20231214 | 175900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20231214 | 175800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20231214 | 175700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20231214 | 175600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 52379 |
| 93 | 20231214 | 175500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20231214 | 175400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20231214 | 175300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20231214 | 175200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20231214 | 175100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20231214 | 175000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20231214 | 174900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20231214 | 174800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20231214 | 174700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20231214 | 174600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20231214 | 174500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20231214 | 174400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20231214 | 174300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20231214 | 174200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20231214 | 174100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20231214 | 174000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20231214 | 173900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20231214 | 173800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20231214 | 173700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20231214 | 173600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20231214 | 173500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20231214 | 173400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20231214 | 173300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20231214 | 173200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20231214 | 173100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20231214 | 173000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20231214 | 172900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20231214 | 172800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20231214 | 172700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20231214 | 172600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 52379 |
| 123 | 20231214 | 172500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20231214 | 172400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20231214 | 172300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20231214 | 172200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20231214 | 172100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20231214 | 172000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20231214 | 171900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20231214 | 171800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20231214 | 171700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20231214 | 171600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20231214 | 171500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20231214 | 171400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20231214 | 171300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20231214 | 171200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20231214 | 171100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20231214 | 171000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20231214 | 170900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20231214 | 170800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20231214 | 170700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20231214 | 170600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20231214 | 170500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20231214 | 170400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20231214 | 170300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20231214 | 170200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20231214 | 170100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20231214 | 170000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20231214 | 165900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20231214 | 165800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20231214 | 165700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20231214 | 165600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 52379 |
| 153 | 20231214 | 165500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20231214 | 165400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20231214 | 165300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20231214 | 165200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20231214 | 165100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20231214 | 165000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20231214 | 164900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20231214 | 164800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20231214 | 164700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20231214 | 164600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20231214 | 164500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20231214 | 164400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20231214 | 164300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20231214 | 164200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20231214 | 164100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20231214 | 164000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20231214 | 163900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20231214 | 163800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20231214 | 163700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20231214 | 163600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20231214 | 163500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20231214 | 163400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20231214 | 163300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20231214 | 163200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20231214 | 163100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20231214 | 163000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20231214 | 162900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20231214 | 162800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20231214 | 162700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20231214 | 162600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 52379 |
| 183 | 20231214 | 162500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20231214 | 162400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20231214 | 162300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20231214 | 162200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20231214 | 162100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20231214 | 162000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20231214 | 161900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20231214 | 161800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20231214 | 161700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20231214 | 161600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20231214 | 161500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20231214 | 161400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20231214 | 161300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20231214 | 161200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20231214 | 161100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20231214 | 161000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20231214 | 160900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20231214 | 160800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20231214 | 160700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20231214 | 160600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 203 | 20231214 | 160500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 204 | 20231214 | 160400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 205 | 20231214 | 160300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 206 | 20231214 | 160200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 207 | 20231214 | 160100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20231214 | 160000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20231214 | 155900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20231214 | 155800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20231214 | 155700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20231214 | 155600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 52379 |
| 213 | 20231214 | 155500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20231214 | 155400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20231214 | 155300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20231214 | 155200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 217 | 20231214 | 155100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 218 | 20231214 | 155000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 219 | 20231214 | 154900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 220 | 20231214 | 154800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 221 | 20231214 | 154700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 222 | 20231214 | 154600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 223 | 20231214 | 154500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 224 | 20231214 | 154400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20231214 | 154300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20231214 | 154200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20231214 | 154100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20231214 | 154000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 229 | 20231214 | 153900 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20231214 | 153800 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20231214 | 153700 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 232 | 20231214 | 153600 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20231214 | 153500 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20231214 | 153400 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 235 | 20231214 | 153300 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 236 | 20231214 | 153200 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 237 | 20231214 | 153100 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 0 |
| 238 | 20231214 | 153000 | 12968655885 | 3425 | 3425 | 3425 | 3425 | 52379 |
| 239 | 20231214 | 152900 | 12789257810 | 3440 | 3440 | 3440 | 3440 | 0 |
| 240 | 20231214 | 152800 | 12789257810 | 3440 | 3440 | 3440 | 3440 | 0 |
| 241 | 20231214 | 152700 | 12789257810 | 3440 | 3440 | 3440 | 3440 | 0 |
| 242 | 20231214 | 152600 | 12789257810 | 3440 | 3440 | 3440 | 3440 | 0 |
| 243 | 20231214 | 152500 | 12789257810 | 3440 | 3440 | 3440 | 3440 | 0 |
| 244 | 20231214 | 152400 | 12789257810 | 3440 | 3440 | 3440 | 3440 | 0 |
| 245 | 20231214 | 152300 | 12789257810 | 3440 | 3440 | 3440 | 3440 | 0 |
| 246 | 20231214 | 152200 | 12789257810 | 3440 | 3440 | 3440 | 3440 | 0 |
| 247 | 20231214 | 152100 | 12789257810 | 3440 | 3440 | 3440 | 3440 | 0 |
| 248 | 20231214 | 152000 | 12789257810 | 3440 | 3440 | 3440 | 3440 | 0 |
| 249 | 20231214 | 151900 | 12789257810 | 3440 | 3430 | 3440 | 3430 | 8315 |
| 250 | 20231214 | 151800 | 12760731400 | 3435 | 3445 | 3445 | 3435 | 9155 |
| 251 | 20231214 | 151700 | 12729279670 | 3445 | 3440 | 3445 | 3440 | 8232 |
| 252 | 20231214 | 151600 | 12700960415 | 3445 | 3445 | 3450 | 3445 | 4255 |
| 253 | 20231214 | 151500 | 12686301440 | 3450 | 3445 | 3450 | 3445 | 8806 |
| 254 | 20231214 | 151400 | 12655961045 | 3450 | 3450 | 3460 | 3445 | 9411 |
| 255 | 20231214 | 151300 | 12623531935 | 3450 | 3460 | 3460 | 3445 | 2358 |
| 256 | 20231214 | 151200 | 12615387385 | 3455 | 3450 | 3455 | 3450 | 1217 |
| 257 | 20231214 | 151100 | 12611184485 | 3450 | 3450 | 3450 | 3450 | 1468 |
| 258 | 20231214 | 151000 | 12606119885 | 3450 | 3450 | 3450 | 3445 | 5652 |
| 259 | 20231214 | 150900 | 12586635835 | 3455 | 3455 | 3455 | 3450 | 972 |
| 260 | 20231214 | 150800 | 12583277775 | 3445 | 3445 | 3450 | 3445 | 400 |
| 261 | 20231214 | 150700 | 12581898520 | 3445 | 3450 | 3450 | 3445 | 2582 |
| 262 | 20231214 | 150600 | 12572999700 | 3450 | 3440 | 3450 | 3440 | 1726 |
| 263 | 20231214 | 150500 | 12567054365 | 3445 | 3440 | 3445 | 3440 | 1771 |
| 264 | 20231214 | 150400 | 12560960845 | 3440 | 3440 | 3445 | 3440 | 5497 |
| 265 | 20231214 | 150300 | 12542051115 | 3440 | 3445 | 3445 | 3440 | 693 |
| 266 | 20231214 | 150200 | 12539666230 | 3445 | 3445 | 3450 | 3445 | 2080 |
| 267 | 20231214 | 150100 | 12532500285 | 3445 | 3445 | 3445 | 3440 | 319 |
| 268 | 20231214 | 150000 | 12531402785 | 3445 | 3445 | 3450 | 3440 | 6777 |
| 269 | 20231214 | 145900 | 12508083800 | 3455 | 3450 | 3455 | 3440 | 2407 |
| 270 | 20231214 | 145800 | 12499791030 | 3450 | 3455 | 3460 | 3445 | 1462 |
| 271 | 20231214 | 145700 | 12494746030 | 3455 | 3455 | 3455 | 3445 | 1583 |
| 272 | 20231214 | 145600 | 12489288635 | 3455 | 3450 | 3455 | 3445 | 7501 |
| 273 | 20231214 | 145500 | 12463439185 | 3450 | 3450 | 3450 | 3450 | 539 |
| 274 | 20231214 | 145400 | 12461579635 | 3450 | 3445 | 3450 | 3445 | 4837 |
| 275 | 20231214 | 145300 | 12444908805 | 3445 | 3445 | 3445 | 3445 | 1069 |
| 276 | 20231214 | 145200 | 12441226100 | 3445 | 3445 | 3445 | 3445 | 928 |
| 277 | 20231214 | 145100 | 12438029140 | 3440 | 3440 | 3445 | 3435 | 6879 |
| 278 | 20231214 | 145000 | 12414366190 | 3445 | 3440 | 3445 | 3435 | 2923 |
| 279 | 20231214 | 144900 | 12404311065 | 3445 | 3440 | 3445 | 3435 | 2678 |
| 280 | 20231214 | 144800 | 12395094920 | 3440 | 3440 | 3440 | 3440 | 504 |
| 281 | 20231214 | 144700 | 12393361160 | 3440 | 3440 | 3445 | 3440 | 2427 |
| 282 | 20231214 | 144600 | 12385012275 | 3440 | 3435 | 3445 | 3435 | 1154 |
| 283 | 20231214 | 144500 | 12381042365 | 3435 | 3440 | 3445 | 3435 | 2121 |
| 284 | 20231214 | 144400 | 12373746545 | 3440 | 3445 | 3450 | 3440 | 1645 |
| 285 | 20231214 | 144300 | 12368085620 | 3445 | 3445 | 3445 | 3440 | 5674 |
| 286 | 20231214 | 144200 | 12348566145 | 3445 | 3450 | 3450 | 3445 | 1004 |
| 287 | 20231214 | 144100 | 12345102350 | 3450 | 3450 | 3450 | 3440 | 2601 |
| 288 | 20231214 | 144000 | 12336131830 | 3440 | 3450 | 3450 | 3440 | 1817 |
| 289 | 20231214 | 143900 | 12329875780 | 3450 | 3445 | 3450 | 3445 | 3959 |
| 290 | 20231214 | 143800 | 12316237015 | 3445 | 3445 | 3445 | 3440 | 589 |
| 291 | 20231214 | 143700 | 12314210490 | 3445 | 3450 | 3450 | 3445 | 5263 |
| 292 | 20231214 | 143600 | 12296079370 | 3450 | 3455 | 3455 | 3450 | 7480 |
| 293 | 20231214 | 143500 | 12270272685 | 3455 | 3455 | 3455 | 3455 | 241 |
| 294 | 20231214 | 143400 | 12269440030 | 3455 | 3460 | 3460 | 3455 | 2459 |
| 295 | 20231214 | 143300 | 12260943310 | 3465 | 3460 | 3465 | 3455 | 1969 |
| 296 | 20231214 | 143200 | 12254130585 | 3460 | 3465 | 3465 | 3455 | 194 |
| 297 | 20231214 | 143100 | 12253459420 | 3465 | 3460 | 3465 | 3455 | 2672 |
| 298 | 20231214 | 143000 | 12244213470 | 3455 | 3460 | 3460 | 3455 | 470 |
| 299 | 20231214 | 142900 | 12242588535 | 3460 | 3460 | 3460 | 3460 | 288 |
| 300 | 20231214 | 142800 | 12241592055 | 3460 | 3450 | 3460 | 3450 | 3244 |
| 301 | 20231214 | 142700 | 12230385490 | 3455 | 3455 | 3455 | 3455 | 21 |
| 302 | 20231214 | 142600 | 12230312935 | 3455 | 3450 | 3455 | 3445 | 566 |
| 303 | 20231214 | 142500 | 12228358735 | 3455 | 3460 | 3460 | 3450 | 11375 |
| 304 | 20231214 | 142400 | 12189106805 | 3460 | 3455 | 3460 | 3455 | 802 |
| 305 | 20231214 | 142300 | 12186334385 | 3460 | 3460 | 3465 | 3460 | 189 |
| 306 | 20231214 | 142200 | 12185680440 | 3460 | 3460 | 3465 | 3460 | 1668 |
| 307 | 20231214 | 142100 | 12179909155 | 3460 | 3465 | 3465 | 3460 | 340 |
| 308 | 20231214 | 142000 | 12178732605 | 3455 | 3460 | 3465 | 3455 | 2837 |
| 309 | 20231214 | 141900 | 12168927565 | 3465 | 3465 | 3465 | 3460 | 74 |
| 310 | 20231214 | 141800 | 12168671225 | 3460 | 3465 | 3465 | 3455 | 3100 |
| 311 | 20231214 | 141700 | 12157940925 | 3460 | 3460 | 3465 | 3460 | 632 |
| 312 | 20231214 | 141600 | 12155754200 | 3460 | 3455 | 3460 | 3450 | 2308 |
| 313 | 20231214 | 141500 | 12147780075 | 3455 | 3455 | 3460 | 3455 | 112 |
| 314 | 20231214 | 141400 | 12147392615 | 3460 | 3455 | 3460 | 3450 | 1311 |
| 315 | 20231214 | 141300 | 12142867795 | 3455 | 3455 | 3455 | 3455 | 1022 |
| 316 | 20231214 | 141200 | 12139336785 | 3455 | 3455 | 3455 | 3450 | 674 |
| 317 | 20231214 | 141100 | 12137008710 | 3455 | 3455 | 3455 | 3455 | 372 |
| 318 | 20231214 | 141000 | 12135723450 | 3450 | 3450 | 3450 | 3450 | 800 |
| 319 | 20231214 | 140900 | 12132963450 | 3450 | 3450 | 3455 | 3450 | 1820 |
| 320 | 20231214 | 140800 | 12126682600 | 3455 | 3450 | 3455 | 3450 | 1108 |
| 321 | 20231214 | 140700 | 12122859985 | 3450 | 3450 | 3450 | 3450 | 800 |
| 322 | 20231214 | 140600 | 12120099985 | 3455 | 3455 | 3455 | 3450 | 3002 |
| 323 | 20231214 | 140500 | 12109736265 | 3455 | 3450 | 3455 | 3450 | 610 |
| 324 | 20231214 | 140400 | 12107631740 | 3450 | 3450 | 3455 | 3450 | 2727 |
| 325 | 20231214 | 140300 | 12098222900 | 3450 | 3440 | 3455 | 3440 | 4865 |
| 326 | 20231214 | 140200 | 12081455990 | 3440 | 3450 | 3450 | 3420 | 110163 |
| 327 | 20231214 | 140100 | 11702590625 | 3450 | 3460 | 3460 | 3450 | 5355 |
| 328 | 20231214 | 140000 | 11684096950 | 3455 | 3465 | 3465 | 3455 | 9671 |
| 329 | 20231214 | 135900 | 11650681435 | 3465 | 3460 | 3465 | 3460 | 8764 |
| 330 | 20231214 | 135800 | 11620355780 | 3460 | 3475 | 3475 | 3460 | 14232 |
| 331 | 20231214 | 135700 | 11571081355 | 3470 | 3480 | 3480 | 3470 | 103 |
| 332 | 20231214 | 135600 | 11570723925 | 3480 | 3475 | 3480 | 3465 | 31429 |
| 333 | 20231214 | 135500 | 11461664240 | 3475 | 3475 | 3475 | 3470 | 263 |
| 334 | 20231214 | 135400 | 11460750990 | 3480 | 3480 | 3480 | 3480 | 526 |
| 335 | 20231214 | 135300 | 11458920510 | 3470 | 3480 | 3480 | 3470 | 3587 |
| 336 | 20231214 | 135200 | 11446455710 | 3480 | 3480 | 3480 | 3475 | 586 |
| 337 | 20231214 | 135100 | 11444416435 | 3480 | 3480 | 3480 | 3480 | 312 |
| 338 | 20231214 | 135000 | 11443330675 | 3490 | 3475 | 3495 | 3475 | 11068 |
| 339 | 20231214 | 134900 | 11404749740 | 3480 | 3480 | 3480 | 3480 | 0 |
| 340 | 20231214 | 134800 | 11404749740 | 3480 | 3480 | 3480 | 3480 | 100 |
| 341 | 20231214 | 134700 | 11404401740 | 3480 | 3475 | 3480 | 3475 | 592 |
| 342 | 20231214 | 134600 | 11402343535 | 3475 | 3480 | 3485 | 3475 | 2509 |
| 343 | 20231214 | 134500 | 11393621685 | 3480 | 3480 | 3485 | 3475 | 4428 |
| 344 | 20231214 | 134400 | 11378216240 | 3485 | 3480 | 3485 | 3480 | 1150 |
| 345 | 20231214 | 134300 | 11374210990 | 3480 | 3480 | 3480 | 3480 | 2000 |
| 346 | 20231214 | 134200 | 11367250990 | 3485 | 3485 | 3485 | 3485 | 151 |
| 347 | 20231214 | 134100 | 11366724755 | 3480 | 3480 | 3480 | 3480 | 136 |
| 348 | 20231214 | 134000 | 11366251475 | 3480 | 3480 | 3480 | 3475 | 204 |
| 349 | 20231214 | 133900 | 11365541565 | 3475 | 3480 | 3480 | 3475 | 616 |
| 350 | 20231214 | 133800 | 11363400955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 351 | 20231214 | 133700 | 11363400955 | 3485 | 3475 | 3485 | 3475 | 1106 |
| 352 | 20231214 | 133600 | 11359548105 | 3475 | 3475 | 3475 | 3475 | 207 |
| 353 | 20231214 | 133500 | 11358828780 | 3480 | 3480 | 3480 | 3475 | 10988 |
| 354 | 20231214 | 133400 | 11320620270 | 3485 | 3485 | 3485 | 3485 | 53 |
| 355 | 20231214 | 133300 | 11320435565 | 3485 | 3485 | 3490 | 3485 | 3150 |
| 356 | 20231214 | 133200 | 11309450905 | 3480 | 3480 | 3480 | 3480 | 1068 |
| 357 | 20231214 | 133100 | 11305734265 | 3480 | 3480 | 3480 | 3480 | 109 |
| 358 | 20231214 | 133000 | 11305354945 | 3475 | 3480 | 3480 | 3475 | 1631 |
| 359 | 20231214 | 132900 | 11299683090 | 3480 | 3480 | 3480 | 3480 | 594 |
| 360 | 20231214 | 132800 | 11297615970 | 3480 | 3480 | 3480 | 3480 | 66 |
| 361 | 20231214 | 132700 | 11297386290 | 3480 | 3480 | 3480 | 3475 | 3045 |
| 362 | 20231214 | 132600 | 11286796895 | 3480 | 3480 | 3480 | 3475 | 1139 |
| 363 | 20231214 | 132500 | 11282837175 | 3475 | 3480 | 3480 | 3475 | 2860 |
| 364 | 20231214 | 132400 | 11272894375 | 3480 | 3475 | 3480 | 3475 | 2912 |
| 365 | 20231214 | 132300 | 11262763115 | 3475 | 3475 | 3475 | 3475 | 57 |
| 366 | 20231214 | 132200 | 11262565040 | 3475 | 3485 | 3485 | 3475 | 204 |
| 367 | 20231214 | 132100 | 11261856120 | 3480 | 3480 | 3485 | 3480 | 3334 |
| 368 | 20231214 | 132000 | 11250246295 | 3480 | 3485 | 3485 | 3480 | 2360 |
| 369 | 20231214 | 131900 | 11242021805 | 3485 | 3485 | 3485 | 3485 | 215 |
| 370 | 20231214 | 131800 | 11241272530 | 3485 | 3480 | 3485 | 3480 | 225 |
| 371 | 20231214 | 131700 | 11240489525 | 3485 | 3480 | 3490 | 3480 | 1514 |
| 372 | 20231214 | 131600 | 11235215725 | 3485 | 3485 | 3485 | 3485 | 409 |
| 373 | 20231214 | 131500 | 11233790360 | 3485 | 3480 | 3485 | 3480 | 2236 |
| 374 | 20231214 | 131400 | 11225999115 | 3480 | 3470 | 3480 | 3470 | 1042 |
| 375 | 20231214 | 131300 | 11222372965 | 3480 | 3475 | 3480 | 3475 | 617 |
| 376 | 20231214 | 131200 | 11220225925 | 3475 | 3475 | 3480 | 3475 | 2273 |
| 377 | 20231214 | 131100 | 11212323975 | 3470 | 3470 | 3470 | 3470 | 1709 |
| 378 | 20231214 | 131000 | 11206393745 | 3470 | 3470 | 3470 | 3470 | 940 |
| 379 | 20231214 | 130900 | 11203131945 | 3470 | 3470 | 3470 | 3465 | 1175 |
| 380 | 20231214 | 130800 | 11199060265 | 3470 | 3475 | 3475 | 3470 | 830 |
| 381 | 20231214 | 130700 | 11196179145 | 3460 | 3475 | 3480 | 3460 | 16008 |
| 382 | 20231214 | 130600 | 11140700905 | 3475 | 3480 | 3480 | 3475 | 2063 |
| 383 | 20231214 | 130500 | 11133531715 | 3480 | 3485 | 3485 | 3475 | 1691 |
| 384 | 20231214 | 130400 | 11127645280 | 3485 | 3480 | 3485 | 3475 | 962 |
| 385 | 20231214 | 130300 | 11124299315 | 3480 | 3480 | 3480 | 3480 | 100 |
| 386 | 20231214 | 130200 | 11123951315 | 3480 | 3480 | 3480 | 3480 | 1 |
| 387 | 20231214 | 130100 | 11123947835 | 3475 | 3490 | 3490 | 3475 | 67987 |
| 388 | 20231214 | 130000 | 10887323005 | 3490 | 3490 | 3490 | 3485 | 783 |
| 389 | 20231214 | 125900 | 10884590370 | 3490 | 3490 | 3490 | 3490 | 1 |
| 390 | 20231214 | 125800 | 10884586880 | 3490 | 3495 | 3495 | 3490 | 1432 |
| 391 | 20231214 | 125700 | 10879589185 | 3490 | 3495 | 3495 | 3490 | 1156 |
| 392 | 20231214 | 125600 | 10875551555 | 3495 | 3495 | 3495 | 3495 | 1 |
| 393 | 20231214 | 125500 | 10875548060 | 3490 | 3490 | 3490 | 3490 | 4513 |
| 394 | 20231214 | 125400 | 10859797690 | 3485 | 3485 | 3490 | 3485 | 981 |
| 395 | 20231214 | 125300 | 10856377055 | 3490 | 3485 | 3490 | 3485 | 1163 |
| 396 | 20231214 | 125200 | 10852323895 | 3490 | 3485 | 3495 | 3485 | 1066 |
| 397 | 20231214 | 125100 | 10848608545 | 3495 | 3495 | 3500 | 3490 | 4953 |
| 398 | 20231214 | 125000 | 10831317965 | 3500 | 3495 | 3500 | 3495 | 643 |
| 399 | 20231214 | 124900 | 10829070620 | 3490 | 3495 | 3500 | 3490 | 1477 |
| 400 | 20231214 | 124800 | 10823908505 | 3500 | 3500 | 3500 | 3500 | 514 |
| 401 | 20231214 | 124700 | 10822109505 | 3500 | 3495 | 3500 | 3495 | 1295 |
| 402 | 20231214 | 124600 | 10817580040 | 3495 | 3495 | 3495 | 3495 | 1283 |
| 403 | 20231214 | 124500 | 10813095955 | 3495 | 3490 | 3495 | 3490 | 674 |
| 404 | 20231214 | 124400 | 10810742890 | 3495 | 3495 | 3495 | 3495 | 395 |
| 405 | 20231214 | 124300 | 10809362365 | 3500 | 3500 | 3500 | 3500 | 1 |
| 406 | 20231214 | 124200 | 10809358865 | 3495 | 3500 | 3500 | 3495 | 1101 |
| 407 | 20231214 | 124100 | 10805505370 | 3500 | 3500 | 3500 | 3500 | 36 |
| 408 | 20231214 | 124000 | 10805379370 | 3500 | 3505 | 3505 | 3490 | 10176 |
| 409 | 20231214 | 123900 | 10769760015 | 3505 | 3505 | 3505 | 3500 | 1934 |
| 410 | 20231214 | 123800 | 10762988225 | 3505 | 3500 | 3505 | 3500 | 1409 |
| 411 | 20231214 | 123700 | 10758055665 | 3500 | 3500 | 3500 | 3495 | 338 |
| 412 | 20231214 | 123600 | 10756872670 | 3500 | 3500 | 3500 | 3500 | 481 |
| 413 | 20231214 | 123500 | 10755189170 | 3500 | 3500 | 3500 | 3500 | 2577 |
| 414 | 20231214 | 123400 | 10746169670 | 3500 | 3500 | 3500 | 3500 | 16 |
| 415 | 20231214 | 123300 | 10746113670 | 3495 | 3495 | 3500 | 3495 | 177 |
| 416 | 20231214 | 123200 | 10745494920 | 3500 | 3500 | 3500 | 3500 | 132 |
| 417 | 20231214 | 123100 | 10745032920 | 3500 | 3500 | 3500 | 3500 | 3 |
| 418 | 20231214 | 123000 | 10745022420 | 3500 | 3500 | 3500 | 3500 | 839 |
| 419 | 20231214 | 122900 | 10742085920 | 3500 | 3500 | 3500 | 3500 | 582 |
| 420 | 20231214 | 122800 | 10740048920 | 3495 | 3495 | 3500 | 3495 | 105 |
| 421 | 20231214 | 122700 | 10739681930 | 3500 | 3495 | 3500 | 3495 | 227 |
| 422 | 20231214 | 122600 | 10738888510 | 3495 | 3495 | 3495 | 3495 | 99 |
| 423 | 20231214 | 122500 | 10738542505 | 3495 | 3495 | 3495 | 3490 | 1697 |
| 424 | 20231214 | 122400 | 10732618675 | 3495 | 3490 | 3495 | 3490 | 402 |
| 425 | 20231214 | 122300 | 10731215685 | 3495 | 3495 | 3495 | 3495 | 1261 |
| 426 | 20231214 | 122200 | 10726808490 | 3495 | 3495 | 3495 | 3495 | 26 |
| 427 | 20231214 | 122100 | 10726717620 | 3490 | 3495 | 3495 | 3490 | 101 |
| 428 | 20231214 | 122000 | 10726365125 | 3490 | 3495 | 3495 | 3490 | 354 |
| 429 | 20231214 | 121900 | 10725128365 | 3495 | 3490 | 3495 | 3490 | 2556 |
| 430 | 20231214 | 121800 | 10716207880 | 3490 | 3490 | 3490 | 3490 | 321 |
| 431 | 20231214 | 121700 | 10715087590 | 3490 | 3485 | 3490 | 3485 | 895 |
| 432 | 20231214 | 121600 | 10711967940 | 3490 | 3485 | 3490 | 3480 | 8203 |
| 433 | 20231214 | 121500 | 10683387170 | 3490 | 3485 | 3490 | 3485 | 12 |
| 434 | 20231214 | 121400 | 10683345340 | 3490 | 3490 | 3490 | 3490 | 750 |
| 435 | 20231214 | 121300 | 10680727840 | 3490 | 3490 | 3490 | 3490 | 660 |
| 436 | 20231214 | 121200 | 10678424440 | 3485 | 3490 | 3490 | 3485 | 41 |
| 437 | 20231214 | 121100 | 10678281355 | 3490 | 3490 | 3490 | 3490 | 434 |
| 438 | 20231214 | 121000 | 10676766695 | 3485 | 3485 | 3490 | 3485 | 292 |
| 439 | 20231214 | 120900 | 10675748935 | 3485 | 3480 | 3485 | 3480 | 720 |
| 440 | 20231214 | 120800 | 10673242235 | 3485 | 3485 | 3485 | 3480 | 7083 |
| 441 | 20231214 | 120700 | 10648560480 | 3485 | 3490 | 3490 | 3485 | 1561 |
| 442 | 20231214 | 120600 | 10643120140 | 3490 | 3490 | 3490 | 3490 | 55 |
| 443 | 20231214 | 120500 | 10642928190 | 3490 | 3490 | 3490 | 3490 | 1050 |
| 444 | 20231214 | 120400 | 10639263690 | 3490 | 3490 | 3490 | 3490 | 1479 |
| 445 | 20231214 | 120300 | 10634101980 | 3490 | 3490 | 3490 | 3490 | 3 |
| 446 | 20231214 | 120200 | 10634091510 | 3485 | 3485 | 3485 | 3480 | 5065 |
| 447 | 20231214 | 120100 | 10616452375 | 3485 | 3485 | 3485 | 3485 | 1516 |
| 448 | 20231214 | 120000 | 10611169115 | 3485 | 3485 | 3485 | 3485 | 1496 |
| 449 | 20231214 | 115900 | 10605955555 | 3485 | 3490 | 3490 | 3485 | 11 |
| 450 | 20231214 | 115800 | 10605917170 | 3490 | 3480 | 3490 | 3480 | 2005 |
| 451 | 20231214 | 115700 | 10598939760 | 3485 | 3490 | 3490 | 3485 | 1047 |
| 452 | 20231214 | 115600 | 10595288440 | 3490 | 3490 | 3490 | 3490 | 70 |
| 453 | 20231214 | 115500 | 10595044140 | 3495 | 3490 | 3495 | 3485 | 142 |
| 454 | 20231214 | 115400 | 10594548930 | 3490 | 3490 | 3495 | 3490 | 330 |
| 455 | 20231214 | 115300 | 10593396230 | 3490 | 3495 | 3495 | 3490 | 538 |
| 456 | 20231214 | 115200 | 10591518145 | 3495 | 3490 | 3495 | 3490 | 3099 |
| 457 | 20231214 | 115100 | 10580702540 | 3485 | 3485 | 3485 | 3485 | 0 |
| 458 | 20231214 | 115000 | 10580702540 | 3485 | 3485 | 3490 | 3485 | 58 |
| 459 | 20231214 | 114900 | 10580500405 | 3490 | 3485 | 3490 | 3485 | 1405 |
| 460 | 20231214 | 114800 | 10575603960 | 3485 | 3485 | 3485 | 3480 | 1661 |
| 461 | 20231214 | 114700 | 10569822935 | 3485 | 3485 | 3485 | 3485 | 6 |
| 462 | 20231214 | 114600 | 10569802025 | 3485 | 3485 | 3485 | 3485 | 48 |
| 463 | 20231214 | 114500 | 10569634745 | 3485 | 3485 | 3485 | 3485 | 2037 |
| 464 | 20231214 | 114400 | 10562535800 | 3485 | 3485 | 3485 | 3485 | 10 |
| 465 | 20231214 | 114300 | 10562500950 | 3490 | 3490 | 3490 | 3490 | 153 |
| 466 | 20231214 | 114200 | 10561966980 | 3490 | 3485 | 3490 | 3485 | 151 |
| 467 | 20231214 | 114100 | 10561440740 | 3480 | 3480 | 3480 | 3480 | 1773 |
| 468 | 20231214 | 114000 | 10555270700 | 3480 | 3485 | 3490 | 3480 | 4279 |
| 469 | 20231214 | 113900 | 10540359965 | 3490 | 3490 | 3490 | 3485 | 879 |
| 470 | 20231214 | 113800 | 10537296635 | 3490 | 3490 | 3495 | 3490 | 583 |
| 471 | 20231214 | 113700 | 10535261800 | 3490 | 3495 | 3495 | 3490 | 324 |
| 472 | 20231214 | 113600 | 10534129425 | 3495 | 3490 | 3495 | 3490 | 26 |
| 473 | 20231214 | 113500 | 10534038655 | 3495 | 3490 | 3495 | 3490 | 5 |
| 474 | 20231214 | 113400 | 10534021185 | 3495 | 3495 | 3495 | 3490 | 3756 |
| 475 | 20231214 | 113300 | 10520910810 | 3495 | 3495 | 3495 | 3495 | 3485 |
| 476 | 20231214 | 113200 | 10508730735 | 3495 | 3490 | 3495 | 3490 | 2586 |
| 477 | 20231214 | 113100 | 10499705545 | 3490 | 3490 | 3490 | 3490 | 100 |
| 478 | 20231214 | 113000 | 10499356545 | 3490 | 3490 | 3490 | 3490 | 14 |
| 479 | 20231214 | 112900 | 10499307685 | 3490 | 3485 | 3490 | 3485 | 266 |
| 480 | 20231214 | 112800 | 10498380605 | 3490 | 3485 | 3490 | 3485 | 633 |
| 481 | 20231214 | 112700 | 10496174085 | 3485 | 3485 | 3485 | 3480 | 1572 |
| 482 | 20231214 | 112600 | 10490696880 | 3485 | 3485 | 3485 | 3485 | 1168 |
| 483 | 20231214 | 112500 | 10486626400 | 3485 | 3490 | 3490 | 3485 | 2992 |
| 484 | 20231214 | 112400 | 10476198005 | 3490 | 3490 | 3490 | 3490 | 5116 |
| 485 | 20231214 | 112300 | 10458343165 | 3495 | 3495 | 3495 | 3490 | 1000 |
| 486 | 20231214 | 112200 | 10454848340 | 3495 | 3495 | 3495 | 3490 | 107 |
| 487 | 20231214 | 112100 | 10454474855 | 3490 | 3490 | 3495 | 3490 | 1164 |
| 488 | 20231214 | 112000 | 10450412475 | 3495 | 3485 | 3495 | 3485 | 999 |
| 489 | 20231214 | 111900 | 10446929355 | 3485 | 3485 | 3490 | 3480 | 1390 |
| 490 | 20231214 | 111800 | 10442088745 | 3485 | 3485 | 3495 | 3485 | 6733 |
| 491 | 20231214 | 111700 | 10418621725 | 3485 | 3495 | 3495 | 3485 | 8302 |
| 492 | 20231214 | 111600 | 10389636840 | 3490 | 3490 | 3490 | 3490 | 1351 |
| 493 | 20231214 | 111500 | 10384921850 | 3490 | 3485 | 3490 | 3485 | 948 |
| 494 | 20231214 | 111400 | 10381617550 | 3490 | 3490 | 3495 | 3490 | 2548 |
| 495 | 20231214 | 111300 | 10372724530 | 3495 | 3495 | 3495 | 3495 | 733 |
| 496 | 20231214 | 111200 | 10370162695 | 3495 | 3490 | 3495 | 3490 | 796 |
| 497 | 20231214 | 111100 | 10367380775 | 3495 | 3490 | 3495 | 3490 | 780 |
| 498 | 20231214 | 111000 | 10364658565 | 3490 | 3490 | 3490 | 3490 | 1069 |
| 499 | 20231214 | 110900 | 10360927755 | 3490 | 3485 | 3490 | 3485 | 2026 |
| 500 | 20231214 | 110800 | 10353865635 | 3485 | 3480 | 3485 | 3480 | 1025 |
| 501 | 20231214 | 110700 | 10350298230 | 3480 | 3485 | 3485 | 3480 | 2991 |
| 502 | 20231214 | 110600 | 10339889525 | 3485 | 3480 | 3485 | 3480 | 2777 |
| 503 | 20231214 | 110500 | 10330218425 | 3480 | 3480 | 3480 | 3480 | 2103 |
| 504 | 20231214 | 110400 | 10322899985 | 3480 | 3495 | 3495 | 3480 | 423 |
| 505 | 20231214 | 110300 | 10321426445 | 3480 | 3470 | 3500 | 3470 | 20116 |
| 506 | 20231214 | 110200 | 10251343070 | 3470 | 3465 | 3470 | 3465 | 2924 |
| 507 | 20231214 | 110100 | 10241207385 | 3470 | 3470 | 3480 | 3470 | 3365 |
| 508 | 20231214 | 110000 | 10229530825 | 3470 | 3480 | 3480 | 3470 | 2140 |
| 509 | 20231214 | 105900 | 10222094190 | 3480 | 3475 | 3480 | 3475 | 5592 |
| 510 | 20231214 | 105800 | 10202661240 | 3480 | 3485 | 3485 | 3480 | 539 |
| 511 | 20231214 | 105700 | 10200785510 | 3480 | 3480 | 3485 | 3480 | 5742 |
| 512 | 20231214 | 105600 | 10180803345 | 3485 | 3485 | 3485 | 3485 | 1120 |
| 513 | 20231214 | 105500 | 10176900145 | 3480 | 3490 | 3490 | 3480 | 1163 |
| 514 | 20231214 | 105400 | 10172843775 | 3490 | 3480 | 3490 | 3480 | 4683 |
| 515 | 20231214 | 105300 | 10156533190 | 3485 | 3480 | 3485 | 3480 | 2087 |
| 516 | 20231214 | 105200 | 10149267765 | 3480 | 3480 | 3480 | 3480 | 224 |
| 517 | 20231214 | 105100 | 10148488245 | 3480 | 3470 | 3480 | 3470 | 2816 |
| 518 | 20231214 | 105000 | 10138695280 | 3470 | 3460 | 3470 | 3460 | 1830 |
| 519 | 20231214 | 104900 | 10132354400 | 3465 | 3475 | 3475 | 3465 | 1878 |
| 520 | 20231214 | 104800 | 10125843165 | 3470 | 3475 | 3480 | 3470 | 4435 |
| 521 | 20231214 | 104700 | 10110450455 | 3475 | 3475 | 3475 | 3470 | 11878 |
| 522 | 20231214 | 104600 | 10069174605 | 3475 | 3475 | 3475 | 3470 | 1046 |
| 523 | 20231214 | 104500 | 10065540255 | 3475 | 3465 | 3475 | 3465 | 4870 |
| 524 | 20231214 | 104400 | 10048653980 | 3465 | 3460 | 3465 | 3460 | 13 |
| 525 | 20231214 | 104300 | 10048608995 | 3460 | 3460 | 3460 | 3455 | 509 |
| 526 | 20231214 | 104200 | 10046847860 | 3460 | 3455 | 3460 | 3455 | 1903 |
| 527 | 20231214 | 104100 | 10040265985 | 3455 | 3455 | 3455 | 3450 | 914 |
| 528 | 20231214 | 104000 | 10037108120 | 3455 | 3455 | 3455 | 3455 | 1078 |
| 529 | 20231214 | 103900 | 10033383630 | 3455 | 3455 | 3455 | 3450 | 2707 |
| 530 | 20231214 | 103800 | 10024040945 | 3455 | 3460 | 3460 | 3455 | 1849 |
| 531 | 20231214 | 103700 | 10017647610 | 3460 | 3450 | 3460 | 3450 | 6387 |
| 532 | 20231214 | 103600 | 9995600390 | 3450 | 3445 | 3450 | 3440 | 4953 |
| 533 | 20231214 | 103500 | 9978534890 | 3445 | 3450 | 3455 | 3445 | 11044 |
| 534 | 20231214 | 103400 | 9940439215 | 3450 | 3455 | 3460 | 3450 | 19057 |
| 535 | 20231214 | 103300 | 9874639735 | 3455 | 3460 | 3460 | 3455 | 17390 |
| 536 | 20231214 | 103200 | 9814476515 | 3455 | 3465 | 3465 | 3455 | 9205 |
| 537 | 20231214 | 103100 | 9782629060 | 3465 | 3455 | 3465 | 3455 | 3077 |
| 538 | 20231214 | 103000 | 9771984040 | 3460 | 3455 | 3460 | 3455 | 3073 |
| 539 | 20231214 | 102900 | 9761365955 | 3455 | 3475 | 3475 | 3450 | 103431 |
| 540 | 20231214 | 102800 | 9403989105 | 3470 | 3480 | 3480 | 3470 | 13781 |
| 541 | 20231214 | 102700 | 9356096620 | 3480 | 3485 | 3485 | 3475 | 4554 |
| 542 | 20231214 | 102600 | 9340248720 | 3480 | 3485 | 3490 | 3480 | 10481 |
| 543 | 20231214 | 102500 | 9303767200 | 3485 | 3490 | 3490 | 3485 | 3239 |
| 544 | 20231214 | 102400 | 9292471065 | 3490 | 3490 | 3490 | 3485 | 428 |
| 545 | 20231214 | 102300 | 9290977845 | 3490 | 3485 | 3490 | 3485 | 1838 |
| 546 | 20231214 | 102200 | 9284566780 | 3485 | 3485 | 3485 | 3480 | 2691 |
| 547 | 20231214 | 102100 | 9275193700 | 3485 | 3485 | 3485 | 3480 | 1085 |
| 548 | 20231214 | 102000 | 9271412600 | 3485 | 3480 | 3485 | 3480 | 314 |
| 549 | 20231214 | 101900 | 9270318320 | 3480 | 3485 | 3490 | 3480 | 7013 |
| 550 | 20231214 | 101800 | 9245890805 | 3485 | 3490 | 3490 | 3485 | 8320 |
| 551 | 20231214 | 101700 | 9216877150 | 3485 | 3495 | 3495 | 3485 | 2462 |
| 552 | 20231214 | 101600 | 9208279695 | 3490 | 3490 | 3490 | 3485 | 2626 |
| 553 | 20231214 | 101500 | 9199124955 | 3485 | 3490 | 3490 | 3480 | 6730 |
| 554 | 20231214 | 101400 | 9175665845 | 3490 | 3490 | 3490 | 3485 | 6075 |
| 555 | 20231214 | 101300 | 9154473055 | 3490 | 3505 | 3505 | 3475 | 40207 |
| 556 | 20231214 | 101200 | 9014263220 | 3505 | 3500 | 3505 | 3500 | 1851 |
| 557 | 20231214 | 101100 | 9007784220 | 3500 | 3505 | 3505 | 3495 | 4681 |
| 558 | 20231214 | 101000 | 8991407085 | 3500 | 3495 | 3500 | 3495 | 3355 |
| 559 | 20231214 | 100900 | 8979674860 | 3495 | 3500 | 3500 | 3490 | 8559 |
| 560 | 20231214 | 100800 | 8949764330 | 3500 | 3500 | 3505 | 3495 | 4174 |
| 561 | 20231214 | 100700 | 8935160190 | 3500 | 3505 | 3505 | 3495 | 5343 |
| 562 | 20231214 | 100600 | 8916445420 | 3505 | 3510 | 3510 | 3495 | 21085 |
| 563 | 20231214 | 100500 | 8842695640 | 3510 | 3500 | 3510 | 3490 | 43850 |
| 564 | 20231214 | 100400 | 8689162155 | 3500 | 3485 | 3505 | 3485 | 14612 |
| 565 | 20231214 | 100300 | 8638053315 | 3480 | 3485 | 3490 | 3480 | 6432 |
| 566 | 20231214 | 100200 | 8615655770 | 3480 | 3485 | 3485 | 3480 | 3618 |
| 567 | 20231214 | 100100 | 8603059810 | 3485 | 3480 | 3485 | 3475 | 10104 |
| 568 | 20231214 | 100000 | 8567893800 | 3475 | 3475 | 3475 | 3475 | 2186 |
| 569 | 20231214 | 095900 | 8560297450 | 3470 | 3475 | 3475 | 3465 | 8210 |
| 570 | 20231214 | 095800 | 8531790600 | 3475 | 3475 | 3485 | 3470 | 12061 |
| 571 | 20231214 | 095700 | 8489863255 | 3475 | 3485 | 3485 | 3475 | 7410 |
| 572 | 20231214 | 095600 | 8464097015 | 3490 | 3480 | 3490 | 3480 | 14415 |
| 573 | 20231214 | 095500 | 8413874160 | 3475 | 3480 | 3485 | 3470 | 13087 |
| 574 | 20231214 | 095400 | 8368310395 | 3480 | 3470 | 3480 | 3470 | 21632 |
| 575 | 20231214 | 095300 | 8293131190 | 3470 | 3460 | 3475 | 3460 | 11527 |
| 576 | 20231214 | 095200 | 8253128095 | 3460 | 3440 | 3475 | 3440 | 55748 |
| 577 | 20231214 | 095100 | 8060216570 | 3440 | 3425 | 3440 | 3425 | 8510 |
| 578 | 20231214 | 095000 | 8031012585 | 3425 | 3420 | 3425 | 3410 | 47039 |
| 579 | 20231214 | 094900 | 7870334725 | 3420 | 3430 | 3430 | 3410 | 31004 |
| 580 | 20231214 | 094800 | 7764242390 | 3430 | 3470 | 3475 | 3430 | 116461 |
| 581 | 20231214 | 094700 | 7362704105 | 3470 | 3460 | 3470 | 3455 | 19469 |
| 582 | 20231214 | 094600 | 7295234110 | 3460 | 3465 | 3465 | 3450 | 54418 |
| 583 | 20231214 | 094500 | 7107171025 | 3455 | 3470 | 3470 | 3455 | 21447 |
| 584 | 20231214 | 094400 | 7032950225 | 3465 | 3465 | 3475 | 3455 | 70922 |
| 585 | 20231214 | 094300 | 6787287155 | 3475 | 3475 | 3475 | 3475 | 0 |
| 586 | 20231214 | 094200 | 6787287155 | 3475 | 3480 | 3485 | 3470 | 16347 |
| 587 | 20231214 | 094100 | 6730531110 | 3490 | 3485 | 3490 | 3470 | 50520 |
| 588 | 20231214 | 094000 | 6554801485 | 3485 | 3490 | 3495 | 3480 | 23345 |
| 589 | 20231214 | 093900 | 6473468355 | 3495 | 3515 | 3515 | 3480 | 80365 |
| 590 | 20231214 | 093800 | 6192625085 | 3510 | 3515 | 3515 | 3505 | 23453 |
| 591 | 20231214 | 093700 | 6110320950 | 3515 | 3520 | 3520 | 3510 | 13120 |
| 592 | 20231214 | 093600 | 6064197790 | 3520 | 3520 | 3520 | 3515 | 4243 |
| 593 | 20231214 | 093500 | 6049273120 | 3520 | 3520 | 3525 | 3515 | 6200 |
| 594 | 20231214 | 093400 | 6027449145 | 3520 | 3535 | 3545 | 3520 | 50897 |
| 595 | 20231214 | 093300 | 5847999180 | 3535 | 3535 | 3540 | 3530 | 6049 |
| 596 | 20231214 | 093200 | 5826605195 | 3530 | 3535 | 3550 | 3525 | 25796 |
| 597 | 20231214 | 093100 | 5735447755 | 3535 | 3540 | 3545 | 3530 | 24753 |
| 598 | 20231214 | 093000 | 5647905690 | 3530 | 3515 | 3550 | 3515 | 30252 |
| 599 | 20231214 | 092900 | 5541112665 | 3515 | 3510 | 3515 | 3505 | 24675 |
| 600 | 20231214 | 092800 | 5454454080 | 3510 | 3505 | 3515 | 3505 | 37435 |
| 601 | 20231214 | 092700 | 5323053140 | 3505 | 3520 | 3520 | 3500 | 30093 |
| 602 | 20231214 | 092600 | 5217504240 | 3520 | 3510 | 3520 | 3500 | 29746 |
| 603 | 20231214 | 092500 | 5113103070 | 3505 | 3495 | 3510 | 3485 | 56180 |
| 604 | 20231214 | 092400 | 4916637955 | 3495 | 3515 | 3515 | 3475 | 111956 |
| 605 | 20231214 | 092300 | 4525739045 | 3515 | 3540 | 3540 | 3500 | 120273 |
| 606 | 20231214 | 092200 | 4102866715 | 3540 | 3555 | 3565 | 3535 | 53504 |
| 607 | 20231214 | 092100 | 3913035275 | 3555 | 3580 | 3580 | 3550 | 93696 |
| 608 | 20231214 | 092000 | 3579321805 | 3580 | 3575 | 3580 | 3575 | 2791 |
| 609 | 20231214 | 091900 | 3569343955 | 3575 | 3580 | 3580 | 3570 | 21368 |
| 610 | 20231214 | 091800 | 3492963330 | 3580 | 3580 | 3580 | 3575 | 19180 |
| 611 | 20231214 | 091700 | 3424381955 | 3570 | 3590 | 3595 | 3570 | 36516 |
| 612 | 20231214 | 091600 | 3293645165 | 3590 | 3610 | 3620 | 3585 | 38151 |
| 613 | 20231214 | 091500 | 3156371225 | 3625 | 3630 | 3635 | 3615 | 7253 |
| 614 | 20231214 | 091400 | 3130094870 | 3630 | 3640 | 3640 | 3625 | 10938 |
| 615 | 20231214 | 091300 | 3090385830 | 3640 | 3630 | 3655 | 3620 | 11390 |
| 616 | 20231214 | 091200 | 3048963415 | 3640 | 3600 | 3640 | 3600 | 98219 |
| 617 | 20231214 | 091100 | 2693888735 | 3595 | 3610 | 3625 | 3585 | 37571 |
| 618 | 20231214 | 091000 | 2558462925 | 3610 | 3590 | 3610 | 3570 | 52333 |
| 619 | 20231214 | 090900 | 2371043590 | 3590 | 3620 | 3620 | 3575 | 57446 |
| 620 | 20231214 | 090800 | 2164550110 | 3630 | 3610 | 3635 | 3610 | 20074 |
| 621 | 20231214 | 090700 | 2091761660 | 3605 | 3605 | 3660 | 3590 | 52176 |
| 622 | 20231214 | 090600 | 1903102735 | 3605 | 3580 | 3605 | 3570 | 58018 |
| 623 | 20231214 | 090500 | 1695076985 | 3580 | 3620 | 3635 | 3565 | 57680 |
| 624 | 20231214 | 090400 | 1487253805 | 3630 | 3590 | 3630 | 3505 | 93110 |
| 625 | 20231214 | 090300 | 1153942245 | 3590 | 3650 | 3705 | 3590 | 55364 |
| 626 | 20231214 | 090200 | 951132540 | 3685 | 3770 | 3780 | 3645 | 85965 |
| 627 | 20231214 | 090100 | 632189330 | 3770 | 3835 | 3860 | 3750 | 62144 |
| 628 | 20231214 | 090000 | 395444280 | 3840 | 3855 | 3875 | 3815 | 102679 |