31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 13509 |
| 3 | 20231214 | 191700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20231214 | 191600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20231214 | 191500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20231214 | 191400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20231214 | 191300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20231214 | 191200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20231214 | 191100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20231214 | 191000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20231214 | 190900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20231214 | 190800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20231214 | 190700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20231214 | 190600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20231214 | 190500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20231214 | 190400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20231214 | 190300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20231214 | 190200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20231214 | 190100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20231214 | 190000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20231214 | 185900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20231214 | 185800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20231214 | 185700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20231214 | 185600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20231214 | 185500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20231214 | 185400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20231214 | 185300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20231214 | 185200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20231214 | 185100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20231214 | 185000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20231214 | 184900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20231214 | 184800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 13509 |
| 33 | 20231214 | 184700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20231214 | 184600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20231214 | 184500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20231214 | 184400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20231214 | 184300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20231214 | 184200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20231214 | 184100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20231214 | 184000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20231214 | 183900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20231214 | 183800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20231214 | 183700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20231214 | 183600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20231214 | 183500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20231214 | 183400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20231214 | 183300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20231214 | 183200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20231214 | 183100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20231214 | 183000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20231214 | 182900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20231214 | 182800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20231214 | 182700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20231214 | 182600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20231214 | 182500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20231214 | 182400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20231214 | 182300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20231214 | 182200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20231214 | 182100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20231214 | 182000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20231214 | 181900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20231214 | 181800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 13509 |
| 63 | 20231214 | 181700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20231214 | 181600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20231214 | 181500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20231214 | 181400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20231214 | 181300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20231214 | 181200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20231214 | 181100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20231214 | 181000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20231214 | 180900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20231214 | 180800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20231214 | 180700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20231214 | 180600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20231214 | 180500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20231214 | 180400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20231214 | 180300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20231214 | 180200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20231214 | 180100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20231214 | 180000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20231214 | 175900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20231214 | 175800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20231214 | 175700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20231214 | 175600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20231214 | 175500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20231214 | 175400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20231214 | 175300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20231214 | 175200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20231214 | 175100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20231214 | 175000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20231214 | 174900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20231214 | 174800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 13509 |
| 93 | 20231214 | 174700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20231214 | 174600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20231214 | 174500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20231214 | 174400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20231214 | 174300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20231214 | 174200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20231214 | 174100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20231214 | 174000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20231214 | 173900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20231214 | 173800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20231214 | 173700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20231214 | 173600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20231214 | 173500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20231214 | 173400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20231214 | 173300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20231214 | 173200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20231214 | 173100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20231214 | 173000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20231214 | 172900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20231214 | 172800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20231214 | 172700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20231214 | 172600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20231214 | 172500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20231214 | 172400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20231214 | 172300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20231214 | 172200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20231214 | 172100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20231214 | 172000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20231214 | 171900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20231214 | 171800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 13509 |
| 123 | 20231214 | 171700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20231214 | 171600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20231214 | 171500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20231214 | 171400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20231214 | 171300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20231214 | 171200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20231214 | 171100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20231214 | 171000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20231214 | 170900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20231214 | 170800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20231214 | 170700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20231214 | 170600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20231214 | 170500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20231214 | 170400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20231214 | 170300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20231214 | 170200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20231214 | 170100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20231214 | 170000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20231214 | 165900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20231214 | 165800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20231214 | 165700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20231214 | 165600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20231214 | 165500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20231214 | 165400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20231214 | 165300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20231214 | 165200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20231214 | 165100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20231214 | 165000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20231214 | 164900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20231214 | 164800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 13509 |
| 153 | 20231214 | 164700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20231214 | 164600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20231214 | 164500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20231214 | 164400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20231214 | 164300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20231214 | 164200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20231214 | 164100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20231214 | 164000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20231214 | 163900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20231214 | 163800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20231214 | 163700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20231214 | 163600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20231214 | 163500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20231214 | 163400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20231214 | 163300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20231214 | 163200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20231214 | 163100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20231214 | 163000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20231214 | 162900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20231214 | 162800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20231214 | 162700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20231214 | 162600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20231214 | 162500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20231214 | 162400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20231214 | 162300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20231214 | 162200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20231214 | 162100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20231214 | 162000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20231214 | 161900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20231214 | 161800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 13509 |
| 183 | 20231214 | 161700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20231214 | 161600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20231214 | 161500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20231214 | 161400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20231214 | 161300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20231214 | 161200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20231214 | 161100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20231214 | 161000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20231214 | 160900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20231214 | 160800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20231214 | 160700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20231214 | 160600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20231214 | 160500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20231214 | 160400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20231214 | 160300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20231214 | 160200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20231214 | 160100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20231214 | 160000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20231214 | 155900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20231214 | 155800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20231214 | 155700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20231214 | 155600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20231214 | 155500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20231214 | 155400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20231214 | 155300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20231214 | 155200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20231214 | 155100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20231214 | 155000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20231214 | 154900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20231214 | 154800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 13509 |
| 213 | 20231214 | 154700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20231214 | 154600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 215 | 20231214 | 154500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 216 | 20231214 | 154400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 217 | 20231214 | 154300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20231214 | 154200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20231214 | 154100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20231214 | 154000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20231214 | 153900 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 222 | 20231214 | 153800 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 223 | 20231214 | 153700 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 224 | 20231214 | 153600 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20231214 | 153500 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20231214 | 153400 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 227 | 20231214 | 153300 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 228 | 20231214 | 153200 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 229 | 20231214 | 153100 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 0 |
| 230 | 20231214 | 153000 | 5118512985 | 3820 | 3820 | 3820 | 3820 | 13509 |
| 231 | 20231214 | 152900 | 5066908605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 232 | 20231214 | 152800 | 5066908605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 233 | 20231214 | 152700 | 5066908605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 234 | 20231214 | 152600 | 5066908605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 235 | 20231214 | 152500 | 5066908605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 236 | 20231214 | 152400 | 5066908605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 237 | 20231214 | 152300 | 5066908605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 238 | 20231214 | 152200 | 5066908605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 239 | 20231214 | 152100 | 5066908605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 240 | 20231214 | 152000 | 5066908605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 241 | 20231214 | 151900 | 5066908605 | 3820 | 3815 | 3820 | 3815 | 18155 |
| 242 | 20231214 | 151800 | 4997620585 | 3820 | 3805 | 3820 | 3805 | 4849 |
| 243 | 20231214 | 151700 | 4979135625 | 3810 | 3810 | 3815 | 3805 | 1742 |
| 244 | 20231214 | 151600 | 4972505060 | 3815 | 3815 | 3815 | 3810 | 1188 |
| 245 | 20231214 | 151500 | 4967973285 | 3815 | 3805 | 3815 | 3805 | 9957 |
| 246 | 20231214 | 151400 | 4930086880 | 3805 | 3795 | 3805 | 3785 | 1305 |
| 247 | 20231214 | 151300 | 4925139185 | 3795 | 3815 | 3815 | 3795 | 961 |
| 248 | 20231214 | 151200 | 4921489635 | 3815 | 3775 | 3815 | 3775 | 7192 |
| 249 | 20231214 | 151100 | 4894278070 | 3775 | 3775 | 3780 | 3775 | 80 |
| 250 | 20231214 | 151000 | 4893976065 | 3780 | 3780 | 3790 | 3770 | 3114 |
| 251 | 20231214 | 150900 | 4882213435 | 3770 | 3775 | 3775 | 3770 | 3255 |
| 252 | 20231214 | 150800 | 4869932480 | 3770 | 3770 | 3770 | 3765 | 1740 |
| 253 | 20231214 | 150700 | 4863372735 | 3770 | 3775 | 3780 | 3770 | 948 |
| 254 | 20231214 | 150600 | 4859796485 | 3775 | 3780 | 3780 | 3775 | 555 |
| 255 | 20231214 | 150500 | 4857701310 | 3780 | 3780 | 3785 | 3780 | 1008 |
| 256 | 20231214 | 150400 | 4853891045 | 3785 | 3760 | 3785 | 3760 | 8092 |
| 257 | 20231214 | 150300 | 4823341760 | 3760 | 3765 | 3765 | 3760 | 1099 |
| 258 | 20231214 | 150200 | 4819204995 | 3765 | 3775 | 3775 | 3765 | 1489 |
| 259 | 20231214 | 150100 | 4813586490 | 3775 | 3780 | 3780 | 3775 | 1692 |
| 260 | 20231214 | 150000 | 4807192890 | 3780 | 3780 | 3785 | 3780 | 1079 |
| 261 | 20231214 | 145900 | 4803114235 | 3780 | 3775 | 3780 | 3775 | 135 |
| 262 | 20231214 | 145800 | 4802604260 | 3775 | 3775 | 3795 | 3775 | 646 |
| 263 | 20231214 | 145700 | 4800163610 | 3775 | 3795 | 3795 | 3775 | 1920 |
| 264 | 20231214 | 145600 | 4792910650 | 3775 | 3795 | 3795 | 3775 | 327 |
| 265 | 20231214 | 145500 | 4791670025 | 3800 | 3770 | 3800 | 3765 | 3442 |
| 266 | 20231214 | 145400 | 4778686755 | 3770 | 3785 | 3785 | 3770 | 10176 |
| 267 | 20231214 | 145300 | 4740269175 | 3785 | 3790 | 3790 | 3785 | 792 |
| 268 | 20231214 | 145200 | 4737268925 | 3790 | 3780 | 3795 | 3780 | 1091 |
| 269 | 20231214 | 145100 | 4733136705 | 3780 | 3795 | 3795 | 3780 | 3390 |
| 270 | 20231214 | 145000 | 4720289925 | 3795 | 3805 | 3805 | 3795 | 1549 |
| 271 | 20231214 | 144900 | 4714405315 | 3805 | 3815 | 3815 | 3805 | 2057 |
| 272 | 20231214 | 144800 | 4706575890 | 3810 | 3815 | 3815 | 3810 | 5007 |
| 273 | 20231214 | 144700 | 4687493045 | 3815 | 3820 | 3820 | 3815 | 619 |
| 274 | 20231214 | 144600 | 4685131170 | 3820 | 3825 | 3825 | 3820 | 2019 |
| 275 | 20231214 | 144500 | 4677416155 | 3825 | 3825 | 3825 | 3825 | 1007 |
| 276 | 20231214 | 144400 | 4673564380 | 3825 | 3825 | 3825 | 3825 | 376 |
| 277 | 20231214 | 144300 | 4672126180 | 3825 | 3830 | 3830 | 3825 | 66 |
| 278 | 20231214 | 144200 | 4671873720 | 3830 | 3830 | 3830 | 3825 | 744 |
| 279 | 20231214 | 144100 | 4669027860 | 3830 | 3830 | 3835 | 3830 | 2869 |
| 280 | 20231214 | 144000 | 4658039585 | 3830 | 3835 | 3835 | 3830 | 704 |
| 281 | 20231214 | 143900 | 4655340010 | 3835 | 3830 | 3835 | 3830 | 2000 |
| 282 | 20231214 | 143800 | 4647674070 | 3830 | 3830 | 3830 | 3830 | 100 |
| 283 | 20231214 | 143700 | 4647291070 | 3825 | 3820 | 3835 | 3820 | 16 |
| 284 | 20231214 | 143600 | 4647229775 | 3820 | 3825 | 3825 | 3820 | 2688 |
| 285 | 20231214 | 143500 | 4636961610 | 3820 | 3840 | 3840 | 3820 | 5031 |
| 286 | 20231214 | 143400 | 4617642590 | 3840 | 3815 | 3840 | 3815 | 1898 |
| 287 | 20231214 | 143300 | 4610386855 | 3815 | 3830 | 3840 | 3815 | 3164 |
| 288 | 20231214 | 143200 | 4598309110 | 3830 | 3840 | 3840 | 3830 | 2878 |
| 289 | 20231214 | 143100 | 4587276610 | 3840 | 3840 | 3845 | 3835 | 4326 |
| 290 | 20231214 | 143000 | 4570666035 | 3840 | 3835 | 3840 | 3835 | 2312 |
| 291 | 20231214 | 142900 | 4561788055 | 3835 | 3835 | 3835 | 3830 | 2426 |
| 292 | 20231214 | 142800 | 4552487650 | 3835 | 3825 | 3835 | 3825 | 5175 |
| 293 | 20231214 | 142700 | 4532656595 | 3825 | 3835 | 3835 | 3825 | 1445 |
| 294 | 20231214 | 142600 | 4527120330 | 3835 | 3830 | 3835 | 3830 | 1120 |
| 295 | 20231214 | 142500 | 4522830130 | 3835 | 3835 | 3840 | 3835 | 301 |
| 296 | 20231214 | 142400 | 4521675245 | 3835 | 3830 | 3840 | 3830 | 5860 |
| 297 | 20231214 | 142300 | 4499188385 | 3830 | 3815 | 3830 | 3815 | 3761 |
| 298 | 20231214 | 142200 | 4484791870 | 3820 | 3815 | 3820 | 3815 | 2993 |
| 299 | 20231214 | 142100 | 4473365335 | 3820 | 3820 | 3820 | 3815 | 2707 |
| 300 | 20231214 | 142000 | 4463025795 | 3815 | 3820 | 3820 | 3815 | 773 |
| 301 | 20231214 | 141900 | 4460074355 | 3820 | 3820 | 3820 | 3820 | 2454 |
| 302 | 20231214 | 141800 | 4450700075 | 3815 | 3825 | 3825 | 3815 | 1877 |
| 303 | 20231214 | 141700 | 4443530560 | 3820 | 3820 | 3820 | 3820 | 6199 |
| 304 | 20231214 | 141600 | 4419850380 | 3820 | 3820 | 3820 | 3820 | 1229 |
| 305 | 20231214 | 141500 | 4415155600 | 3820 | 3815 | 3820 | 3815 | 844 |
| 306 | 20231214 | 141400 | 4411932875 | 3820 | 3815 | 3820 | 3815 | 646 |
| 307 | 20231214 | 141300 | 4409466000 | 3815 | 3815 | 3815 | 3815 | 269 |
| 308 | 20231214 | 141200 | 4408439765 | 3815 | 3820 | 3820 | 3815 | 6542 |
| 309 | 20231214 | 141100 | 4383469680 | 3820 | 3830 | 3830 | 3820 | 873 |
| 310 | 20231214 | 141000 | 4380126260 | 3830 | 3835 | 3835 | 3830 | 2895 |
| 311 | 20231214 | 140900 | 4369037850 | 3835 | 3840 | 3840 | 3835 | 407 |
| 312 | 20231214 | 140800 | 4367476495 | 3840 | 3820 | 3840 | 3820 | 3090 |
| 313 | 20231214 | 140700 | 4355642235 | 3820 | 3825 | 3825 | 3820 | 548 |
| 314 | 20231214 | 140600 | 4353546760 | 3820 | 3815 | 3820 | 3815 | 66 |
| 315 | 20231214 | 140500 | 4353294650 | 3825 | 3810 | 3825 | 3810 | 53 |
| 316 | 20231214 | 140400 | 4353092675 | 3810 | 3815 | 3825 | 3810 | 3181 |
| 317 | 20231214 | 140300 | 4340953760 | 3815 | 3835 | 3835 | 3815 | 6615 |
| 318 | 20231214 | 140200 | 4315659295 | 3835 | 3835 | 3840 | 3825 | 3876 |
| 319 | 20231214 | 140100 | 4300803085 | 3840 | 3850 | 3850 | 3835 | 5188 |
| 320 | 20231214 | 140000 | 4280864810 | 3855 | 3870 | 3870 | 3850 | 12950 |
| 321 | 20231214 | 135900 | 4230959575 | 3865 | 3860 | 3880 | 3855 | 14990 |
| 322 | 20231214 | 135800 | 4172953465 | 3860 | 3835 | 3865 | 3835 | 15632 |
| 323 | 20231214 | 135700 | 4112794990 | 3835 | 3820 | 3835 | 3815 | 9548 |
| 324 | 20231214 | 135600 | 4076304890 | 3820 | 3810 | 3820 | 3805 | 10195 |
| 325 | 20231214 | 135500 | 4037457045 | 3820 | 3815 | 3820 | 3800 | 4309 |
| 326 | 20231214 | 135400 | 4021023675 | 3810 | 3780 | 3810 | 3775 | 9314 |
| 327 | 20231214 | 135300 | 3985754890 | 3775 | 3775 | 3775 | 3775 | 2914 |
| 328 | 20231214 | 135200 | 3974754540 | 3770 | 3770 | 3775 | 3770 | 4131 |
| 329 | 20231214 | 135100 | 3959173170 | 3770 | 3770 | 3770 | 3765 | 770 |
| 330 | 20231214 | 135000 | 3956271520 | 3765 | 3770 | 3770 | 3765 | 3 |
| 331 | 20231214 | 134900 | 3956260215 | 3770 | 3765 | 3770 | 3755 | 1049 |
| 332 | 20231214 | 134800 | 3952308680 | 3765 | 3770 | 3770 | 3765 | 1529 |
| 333 | 20231214 | 134700 | 3946546950 | 3770 | 3770 | 3770 | 3770 | 201 |
| 334 | 20231214 | 134600 | 3945789180 | 3770 | 3745 | 3770 | 3745 | 877 |
| 335 | 20231214 | 134500 | 3942499465 | 3760 | 3745 | 3765 | 3745 | 770 |
| 336 | 20231214 | 134400 | 3939607375 | 3765 | 3740 | 3765 | 3740 | 121 |
| 337 | 20231214 | 134300 | 3939154710 | 3740 | 3740 | 3740 | 3740 | 300 |
| 338 | 20231214 | 134200 | 3938032710 | 3745 | 3745 | 3745 | 3745 | 400 |
| 339 | 20231214 | 134100 | 3936534710 | 3745 | 3740 | 3745 | 3740 | 870 |
| 340 | 20231214 | 134000 | 3933279260 | 3740 | 3735 | 3740 | 3735 | 260 |
| 341 | 20231214 | 133900 | 3932307160 | 3735 | 3745 | 3745 | 3735 | 435 |
| 342 | 20231214 | 133800 | 3930679185 | 3745 | 3745 | 3745 | 3745 | 3331 |
| 343 | 20231214 | 133700 | 3918204590 | 3745 | 3745 | 3745 | 3745 | 0 |
| 344 | 20231214 | 133600 | 3918204590 | 3745 | 3740 | 3745 | 3730 | 2765 |
| 345 | 20231214 | 133500 | 3907883160 | 3740 | 3730 | 3745 | 3730 | 182 |
| 346 | 20231214 | 133400 | 3907202820 | 3730 | 3730 | 3730 | 3730 | 100 |
| 347 | 20231214 | 133300 | 3906829820 | 3745 | 3735 | 3745 | 3735 | 3330 |
| 348 | 20231214 | 133200 | 3894385270 | 3740 | 3745 | 3745 | 3740 | 1075 |
| 349 | 20231214 | 133100 | 3890362895 | 3745 | 3745 | 3745 | 3745 | 100 |
| 350 | 20231214 | 133000 | 3889988395 | 3745 | 3745 | 3745 | 3745 | 880 |
| 351 | 20231214 | 132900 | 3886692795 | 3745 | 3775 | 3775 | 3745 | 8849 |
| 352 | 20231214 | 132800 | 3853440045 | 3775 | 3765 | 3775 | 3765 | 2063 |
| 353 | 20231214 | 132700 | 3845671730 | 3765 | 3755 | 3765 | 3755 | 8945 |
| 354 | 20231214 | 132600 | 3812029160 | 3755 | 3750 | 3755 | 3750 | 2839 |
| 355 | 20231214 | 132500 | 3801382090 | 3750 | 3750 | 3750 | 3735 | 561 |
| 356 | 20231214 | 132400 | 3799278370 | 3730 | 3730 | 3745 | 3730 | 920 |
| 357 | 20231214 | 132300 | 3795834770 | 3730 | 3745 | 3745 | 3730 | 30 |
| 358 | 20231214 | 132200 | 3795722570 | 3725 | 3745 | 3745 | 3725 | 3320 |
| 359 | 20231214 | 132100 | 3783301085 | 3745 | 3735 | 3745 | 3735 | 4484 |
| 360 | 20231214 | 132000 | 3766533740 | 3735 | 3725 | 3735 | 3725 | 965 |
| 361 | 20231214 | 131900 | 3762934425 | 3725 | 3735 | 3735 | 3720 | 650 |
| 362 | 20231214 | 131800 | 3760512965 | 3715 | 3740 | 3740 | 3715 | 125 |
| 363 | 20231214 | 131700 | 3760048465 | 3740 | 3715 | 3740 | 3710 | 487 |
| 364 | 20231214 | 131600 | 3758236160 | 3710 | 3720 | 3720 | 3710 | 530 |
| 365 | 20231214 | 131500 | 3756264860 | 3710 | 3715 | 3715 | 3710 | 379 |
| 366 | 20231214 | 131400 | 3754858720 | 3715 | 3710 | 3715 | 3710 | 58 |
| 367 | 20231214 | 131300 | 3754643255 | 3710 | 3710 | 3720 | 3710 | 53 |
| 368 | 20231214 | 131200 | 3754446115 | 3710 | 3710 | 3720 | 3705 | 2456 |
| 369 | 20231214 | 131100 | 3745316965 | 3695 | 3700 | 3700 | 3695 | 838 |
| 370 | 20231214 | 131000 | 3742217725 | 3700 | 3710 | 3710 | 3700 | 5654 |
| 371 | 20231214 | 130900 | 3721283465 | 3700 | 3710 | 3710 | 3700 | 161 |
| 372 | 20231214 | 130800 | 3720687755 | 3700 | 3685 | 3700 | 3685 | 5927 |
| 373 | 20231214 | 130700 | 3698774495 | 3680 | 3685 | 3685 | 3680 | 806 |
| 374 | 20231214 | 130600 | 3695805635 | 3685 | 3690 | 3690 | 3685 | 1219 |
| 375 | 20231214 | 130500 | 3691307575 | 3690 | 3695 | 3695 | 3680 | 1964 |
| 376 | 20231214 | 130400 | 3684060550 | 3690 | 3675 | 3690 | 3675 | 6073 |
| 377 | 20231214 | 130300 | 3661734170 | 3675 | 3690 | 3690 | 3675 | 11720 |
| 378 | 20231214 | 130200 | 3618646680 | 3690 | 3690 | 3690 | 3690 | 7285 |
| 379 | 20231214 | 130100 | 3591765030 | 3690 | 3690 | 3710 | 3680 | 14969 |
| 380 | 20231214 | 130000 | 3536437845 | 3680 | 3685 | 3690 | 3675 | 3615 |
| 381 | 20231214 | 125900 | 3523140010 | 3680 | 3685 | 3690 | 3680 | 7428 |
| 382 | 20231214 | 125800 | 3495775445 | 3690 | 3700 | 3700 | 3680 | 9894 |
| 383 | 20231214 | 125700 | 3459258090 | 3700 | 3700 | 3705 | 3695 | 8371 |
| 384 | 20231214 | 125600 | 3428279850 | 3700 | 3720 | 3720 | 3700 | 19805 |
| 385 | 20231214 | 125500 | 3354869055 | 3720 | 3720 | 3720 | 3715 | 1044 |
| 386 | 20231214 | 125400 | 3350986890 | 3720 | 3720 | 3720 | 3715 | 586 |
| 387 | 20231214 | 125300 | 3348807990 | 3720 | 3720 | 3720 | 3715 | 5968 |
| 388 | 20231214 | 125200 | 3326626760 | 3715 | 3720 | 3720 | 3715 | 1457 |
| 389 | 20231214 | 125100 | 3321207890 | 3715 | 3730 | 3730 | 3715 | 5932 |
| 390 | 20231214 | 125000 | 3299136180 | 3725 | 3740 | 3750 | 3725 | 2296 |
| 391 | 20231214 | 124900 | 3290573325 | 3740 | 3750 | 3750 | 3740 | 6556 |
| 392 | 20231214 | 124800 | 3266037645 | 3750 | 3745 | 3750 | 3745 | 1881 |
| 393 | 20231214 | 124700 | 3258990050 | 3745 | 3750 | 3750 | 3740 | 5279 |
| 394 | 20231214 | 124600 | 3239197650 | 3750 | 3740 | 3750 | 3730 | 1253 |
| 395 | 20231214 | 124500 | 3234509420 | 3730 | 3730 | 3730 | 3725 | 230 |
| 396 | 20231214 | 124400 | 3233652445 | 3725 | 3730 | 3740 | 3725 | 2258 |
| 397 | 20231214 | 124300 | 3225231105 | 3740 | 3740 | 3740 | 3740 | 153 |
| 398 | 20231214 | 124200 | 3224658885 | 3730 | 3745 | 3745 | 3730 | 386 |
| 399 | 20231214 | 124100 | 3223218380 | 3745 | 3730 | 3745 | 3730 | 1146 |
| 400 | 20231214 | 124000 | 3218929610 | 3735 | 3735 | 3735 | 3730 | 346 |
| 401 | 20231214 | 123900 | 3217638345 | 3735 | 3730 | 3735 | 3725 | 579 |
| 402 | 20231214 | 123800 | 3215477145 | 3735 | 3720 | 3735 | 3720 | 196 |
| 403 | 20231214 | 123700 | 3214747725 | 3720 | 3725 | 3735 | 3720 | 1287 |
| 404 | 20231214 | 123600 | 3209954575 | 3725 | 3725 | 3725 | 3725 | 150 |
| 405 | 20231214 | 123500 | 3209395825 | 3720 | 3730 | 3730 | 3720 | 9096 |
| 406 | 20231214 | 123400 | 3175519100 | 3735 | 3735 | 3735 | 3735 | 107 |
| 407 | 20231214 | 123300 | 3175119455 | 3735 | 3735 | 3735 | 3730 | 1037 |
| 408 | 20231214 | 123200 | 3171249760 | 3735 | 3735 | 3735 | 3735 | 905 |
| 409 | 20231214 | 123100 | 3167869585 | 3735 | 3735 | 3735 | 3735 | 30 |
| 410 | 20231214 | 123000 | 3167757535 | 3735 | 3735 | 3735 | 3735 | 602 |
| 411 | 20231214 | 122900 | 3165509065 | 3735 | 3735 | 3735 | 3735 | 381 |
| 412 | 20231214 | 122800 | 3164086030 | 3735 | 3735 | 3735 | 3735 | 18 |
| 413 | 20231214 | 122700 | 3164018800 | 3735 | 3735 | 3735 | 3735 | 2 |
| 414 | 20231214 | 122600 | 3164011330 | 3735 | 3735 | 3750 | 3735 | 360 |
| 415 | 20231214 | 122500 | 3162665230 | 3735 | 3745 | 3750 | 3735 | 317 |
| 416 | 20231214 | 122400 | 3161481105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 417 | 20231214 | 122300 | 3161481105 | 3750 | 3735 | 3755 | 3735 | 818 |
| 418 | 20231214 | 122200 | 3158425820 | 3755 | 3755 | 3755 | 3740 | 2821 |
| 419 | 20231214 | 122100 | 3147868715 | 3755 | 3750 | 3755 | 3750 | 384 |
| 420 | 20231214 | 122000 | 3146428705 | 3750 | 3740 | 3750 | 3740 | 659 |
| 421 | 20231214 | 121900 | 3143962505 | 3750 | 3740 | 3750 | 3740 | 88 |
| 422 | 20231214 | 121800 | 3143632625 | 3755 | 3750 | 3755 | 3750 | 1101 |
| 423 | 20231214 | 121700 | 3139503870 | 3740 | 3740 | 3750 | 3740 | 853 |
| 424 | 20231214 | 121600 | 3136312120 | 3730 | 3730 | 3730 | 3730 | 0 |
| 425 | 20231214 | 121500 | 3136312120 | 3730 | 3740 | 3740 | 3730 | 1269 |
| 426 | 20231214 | 121400 | 3131578200 | 3740 | 3740 | 3740 | 3740 | 134 |
| 427 | 20231214 | 121300 | 3131077040 | 3740 | 3730 | 3740 | 3730 | 1476 |
| 428 | 20231214 | 121200 | 3125567390 | 3730 | 3730 | 3730 | 3730 | 12 |
| 429 | 20231214 | 121100 | 3125522630 | 3730 | 3735 | 3735 | 3730 | 102 |
| 430 | 20231214 | 121000 | 3125141670 | 3735 | 3740 | 3740 | 3735 | 266 |
| 431 | 20231214 | 120900 | 3124148030 | 3740 | 3740 | 3740 | 3740 | 2 |
| 432 | 20231214 | 120800 | 3124140550 | 3720 | 3720 | 3725 | 3720 | 1265 |
| 433 | 20231214 | 120700 | 3119431330 | 3720 | 3730 | 3730 | 3720 | 2471 |
| 434 | 20231214 | 120600 | 3110227190 | 3730 | 3730 | 3730 | 3730 | 251 |
| 435 | 20231214 | 120500 | 3109290960 | 3720 | 3730 | 3730 | 3720 | 6002 |
| 436 | 20231214 | 120400 | 3086945575 | 3730 | 3730 | 3730 | 3730 | 2005 |
| 437 | 20231214 | 120300 | 3079466925 | 3730 | 3745 | 3745 | 3730 | 1235 |
| 438 | 20231214 | 120200 | 3074855630 | 3735 | 3735 | 3735 | 3735 | 701 |
| 439 | 20231214 | 120100 | 3072237395 | 3735 | 3750 | 3750 | 3735 | 822 |
| 440 | 20231214 | 120000 | 3069162995 | 3750 | 3750 | 3750 | 3750 | 101 |
| 441 | 20231214 | 115900 | 3068784245 | 3750 | 3740 | 3750 | 3740 | 1511 |
| 442 | 20231214 | 115800 | 3063132995 | 3740 | 3740 | 3740 | 3740 | 18 |
| 443 | 20231214 | 115700 | 3063065675 | 3735 | 3735 | 3750 | 3735 | 76 |
| 444 | 20231214 | 115600 | 3062781770 | 3735 | 3750 | 3750 | 3735 | 3686 |
| 445 | 20231214 | 115500 | 3049014530 | 3730 | 3750 | 3750 | 3730 | 4202 |
| 446 | 20231214 | 115400 | 3033306500 | 3745 | 3735 | 3745 | 3735 | 2260 |
| 447 | 20231214 | 115300 | 3024850150 | 3735 | 3740 | 3740 | 3735 | 111 |
| 448 | 20231214 | 115200 | 3024435560 | 3740 | 3730 | 3740 | 3730 | 620 |
| 449 | 20231214 | 115100 | 3022116960 | 3730 | 3740 | 3750 | 3730 | 1384 |
| 450 | 20231214 | 115000 | 3016932345 | 3730 | 3730 | 3730 | 3730 | 1677 |
| 451 | 20231214 | 114900 | 3010677135 | 3730 | 3735 | 3735 | 3730 | 427 |
| 452 | 20231214 | 114800 | 3009083425 | 3725 | 3730 | 3735 | 3725 | 783 |
| 453 | 20231214 | 114700 | 3006163710 | 3730 | 3720 | 3740 | 3720 | 1283 |
| 454 | 20231214 | 114600 | 3001388930 | 3720 | 3725 | 3725 | 3720 | 1030 |
| 455 | 20231214 | 114500 | 2997555750 | 3720 | 3735 | 3735 | 3720 | 9301 |
| 456 | 20231214 | 114400 | 2962922425 | 3730 | 3730 | 3735 | 3730 | 1441 |
| 457 | 20231214 | 114300 | 2957543995 | 3730 | 3740 | 3745 | 3725 | 8314 |
| 458 | 20231214 | 114200 | 2926512735 | 3745 | 3740 | 3745 | 3740 | 65 |
| 459 | 20231214 | 114100 | 2926269580 | 3740 | 3745 | 3750 | 3740 | 2376 |
| 460 | 20231214 | 114000 | 2917374735 | 3745 | 3750 | 3750 | 3745 | 109 |
| 461 | 20231214 | 113900 | 2916966430 | 3750 | 3740 | 3750 | 3740 | 24 |
| 462 | 20231214 | 113800 | 2916876640 | 3740 | 3740 | 3740 | 3740 | 620 |
| 463 | 20231214 | 113700 | 2914557840 | 3740 | 3740 | 3740 | 3740 | 1018 |
| 464 | 20231214 | 113600 | 2910750520 | 3740 | 3745 | 3745 | 3740 | 1672 |
| 465 | 20231214 | 113500 | 2904497230 | 3745 | 3745 | 3745 | 3745 | 145 |
| 466 | 20231214 | 113400 | 2903954205 | 3750 | 3750 | 3750 | 3750 | 50 |
| 467 | 20231214 | 113300 | 2903766705 | 3750 | 3740 | 3750 | 3740 | 1731 |
| 468 | 20231214 | 113200 | 2897292665 | 3735 | 3740 | 3740 | 3735 | 2715 |
| 469 | 20231214 | 113100 | 2887143565 | 3745 | 3745 | 3745 | 3745 | 915 |
| 470 | 20231214 | 113000 | 2883716890 | 3740 | 3745 | 3745 | 3740 | 2217 |
| 471 | 20231214 | 112900 | 2875419470 | 3740 | 3745 | 3745 | 3740 | 665 |
| 472 | 20231214 | 112800 | 2872932365 | 3745 | 3750 | 3750 | 3745 | 2721 |
| 473 | 20231214 | 112700 | 2862742160 | 3750 | 3745 | 3750 | 3745 | 3160 |
| 474 | 20231214 | 112600 | 2850897815 | 3745 | 3745 | 3750 | 3745 | 1165 |
| 475 | 20231214 | 112500 | 2846530815 | 3745 | 3750 | 3750 | 3745 | 1350 |
| 476 | 20231214 | 112400 | 2841473865 | 3750 | 3750 | 3750 | 3750 | 317 |
| 477 | 20231214 | 112300 | 2840285115 | 3750 | 3760 | 3760 | 3750 | 1336 |
| 478 | 20231214 | 112200 | 2835262820 | 3760 | 3740 | 3760 | 3740 | 1957 |
| 479 | 20231214 | 112100 | 2827905230 | 3745 | 3735 | 3760 | 3735 | 4049 |
| 480 | 20231214 | 112000 | 2812738560 | 3745 | 3720 | 3745 | 3720 | 14753 |
| 481 | 20231214 | 111900 | 2757699055 | 3725 | 3735 | 3740 | 3725 | 12256 |
| 482 | 20231214 | 111800 | 2711993190 | 3740 | 3755 | 3755 | 3735 | 10130 |
| 483 | 20231214 | 111700 | 2674035290 | 3755 | 3750 | 3755 | 3750 | 1733 |
| 484 | 20231214 | 111600 | 2667529450 | 3750 | 3760 | 3760 | 3750 | 5259 |
| 485 | 20231214 | 111500 | 2647787940 | 3755 | 3755 | 3755 | 3755 | 691 |
| 486 | 20231214 | 111400 | 2645193235 | 3755 | 3755 | 3755 | 3750 | 6967 |
| 487 | 20231214 | 111300 | 2619045130 | 3755 | 3760 | 3760 | 3755 | 15363 |
| 488 | 20231214 | 111200 | 2561343660 | 3760 | 3775 | 3775 | 3755 | 3584 |
| 489 | 20231214 | 111100 | 2547862565 | 3775 | 3770 | 3775 | 3760 | 7515 |
| 490 | 20231214 | 111000 | 2519584870 | 3770 | 3770 | 3770 | 3770 | 774 |
| 491 | 20231214 | 110900 | 2516666890 | 3770 | 3770 | 3775 | 3770 | 1429 |
| 492 | 20231214 | 110800 | 2511279535 | 3770 | 3765 | 3770 | 3765 | 526 |
| 493 | 20231214 | 110700 | 2509297920 | 3765 | 3765 | 3770 | 3765 | 138 |
| 494 | 20231214 | 110600 | 2508778010 | 3765 | 3765 | 3765 | 3765 | 5204 |
| 495 | 20231214 | 110500 | 2489184950 | 3770 | 3775 | 3795 | 3770 | 7636 |
| 496 | 20231214 | 110400 | 2460375505 | 3775 | 3780 | 3780 | 3775 | 2237 |
| 497 | 20231214 | 110300 | 2451929795 | 3780 | 3795 | 3800 | 3780 | 11079 |
| 498 | 20231214 | 110200 | 2410050345 | 3780 | 3790 | 3790 | 3780 | 3818 |
| 499 | 20231214 | 110100 | 2395586645 | 3790 | 3790 | 3790 | 3790 | 50 |
| 500 | 20231214 | 110000 | 2395397145 | 3790 | 3800 | 3800 | 3790 | 1923 |
| 501 | 20231214 | 105900 | 2388098850 | 3800 | 3800 | 3800 | 3800 | 82 |
| 502 | 20231214 | 105800 | 2387787250 | 3800 | 3800 | 3805 | 3800 | 1212 |
| 503 | 20231214 | 105700 | 2383181630 | 3810 | 3800 | 3810 | 3800 | 2252 |
| 504 | 20231214 | 105600 | 2374621080 | 3800 | 3800 | 3800 | 3800 | 170 |
| 505 | 20231214 | 105500 | 2373975080 | 3800 | 3810 | 3810 | 3800 | 3398 |
| 506 | 20231214 | 105400 | 2361061675 | 3800 | 3805 | 3805 | 3800 | 500 |
| 507 | 20231214 | 105300 | 2359161590 | 3810 | 3810 | 3810 | 3810 | 12 |
| 508 | 20231214 | 105200 | 2359115870 | 3810 | 3815 | 3815 | 3800 | 20 |
| 509 | 20231214 | 105100 | 2359039755 | 3800 | 3815 | 3815 | 3800 | 824 |
| 510 | 20231214 | 105000 | 2355904285 | 3810 | 3810 | 3810 | 3810 | 800 |
| 511 | 20231214 | 104900 | 2352856285 | 3810 | 3790 | 3810 | 3790 | 12629 |
| 512 | 20231214 | 104800 | 2304989375 | 3790 | 3795 | 3795 | 3790 | 1358 |
| 513 | 20231214 | 104700 | 2299842405 | 3790 | 3795 | 3795 | 3790 | 110 |
| 514 | 20231214 | 104600 | 2299425205 | 3815 | 3810 | 3815 | 3790 | 9250 |
| 515 | 20231214 | 104500 | 2264300005 | 3810 | 3815 | 3815 | 3810 | 203 |
| 516 | 20231214 | 104400 | 2263525575 | 3815 | 3795 | 3815 | 3795 | 1828 |
| 517 | 20231214 | 104300 | 2256567115 | 3795 | 3795 | 3800 | 3795 | 1747 |
| 518 | 20231214 | 104200 | 2249937210 | 3795 | 3795 | 3795 | 3795 | 273 |
| 519 | 20231214 | 104100 | 2248901175 | 3795 | 3795 | 3795 | 3795 | 1193 |
| 520 | 20231214 | 104000 | 2244373740 | 3790 | 3795 | 3795 | 3775 | 2276 |
| 521 | 20231214 | 103900 | 2235769295 | 3775 | 3795 | 3795 | 3775 | 5848 |
| 522 | 20231214 | 103800 | 2213656625 | 3795 | 3800 | 3800 | 3795 | 4876 |
| 523 | 20231214 | 103700 | 2195151680 | 3795 | 3795 | 3800 | 3795 | 1538 |
| 524 | 20231214 | 103600 | 2189313755 | 3795 | 3795 | 3795 | 3785 | 1137 |
| 525 | 20231214 | 103500 | 2185006565 | 3800 | 3800 | 3800 | 3800 | 4626 |
| 526 | 20231214 | 103400 | 2167427765 | 3805 | 3810 | 3810 | 3800 | 4016 |
| 527 | 20231214 | 103300 | 2152155690 | 3810 | 3780 | 3810 | 3780 | 2636 |
| 528 | 20231214 | 103200 | 2142181915 | 3780 | 3780 | 3800 | 3780 | 1060 |
| 529 | 20231214 | 103100 | 2138174660 | 3795 | 3775 | 3795 | 3770 | 3196 |
| 530 | 20231214 | 103000 | 2126115630 | 3795 | 3800 | 3800 | 3770 | 11109 |
| 531 | 20231214 | 102900 | 2084143110 | 3795 | 3800 | 3800 | 3795 | 715 |
| 532 | 20231214 | 102800 | 2081426620 | 3790 | 3790 | 3790 | 3790 | 1503 |
| 533 | 20231214 | 102700 | 2075730250 | 3790 | 3800 | 3800 | 3790 | 287 |
| 534 | 20231214 | 102600 | 2074642450 | 3790 | 3790 | 3790 | 3780 | 6449 |
| 535 | 20231214 | 102500 | 2050212905 | 3780 | 3805 | 3805 | 3780 | 7542 |
| 536 | 20231214 | 102400 | 2021644825 | 3800 | 3790 | 3800 | 3785 | 3445 |
| 537 | 20231214 | 102300 | 2008581810 | 3790 | 3795 | 3795 | 3790 | 5224 |
| 538 | 20231214 | 102200 | 1988781460 | 3795 | 3805 | 3810 | 3795 | 2905 |
| 539 | 20231214 | 102100 | 1977751155 | 3805 | 3795 | 3810 | 3790 | 7429 |
| 540 | 20231214 | 102000 | 1949528655 | 3790 | 3800 | 3800 | 3790 | 4831 |
| 541 | 20231214 | 101900 | 1931181860 | 3805 | 3810 | 3810 | 3805 | 5159 |
| 542 | 20231214 | 101800 | 1911537530 | 3810 | 3810 | 3815 | 3805 | 882 |
| 543 | 20231214 | 101700 | 1908177040 | 3815 | 3825 | 3825 | 3805 | 11237 |
| 544 | 20231214 | 101600 | 1865334335 | 3815 | 3820 | 3825 | 3815 | 2923 |
| 545 | 20231214 | 101500 | 1854182475 | 3825 | 3825 | 3825 | 3815 | 6342 |
| 546 | 20231214 | 101400 | 1829959515 | 3825 | 3825 | 3825 | 3825 | 1507 |
| 547 | 20231214 | 101300 | 1824195240 | 3825 | 3825 | 3825 | 3820 | 5173 |
| 548 | 20231214 | 101200 | 1804430825 | 3825 | 3830 | 3830 | 3820 | 6104 |
| 549 | 20231214 | 101100 | 1781105640 | 3835 | 3835 | 3835 | 3835 | 104 |
| 550 | 20231214 | 101000 | 1780706800 | 3835 | 3835 | 3835 | 3835 | 19 |
| 551 | 20231214 | 100900 | 1780633935 | 3835 | 3825 | 3835 | 3825 | 952 |
| 552 | 20231214 | 100800 | 1776991560 | 3825 | 3830 | 3830 | 3825 | 2488 |
| 553 | 20231214 | 100700 | 1767472105 | 3830 | 3830 | 3830 | 3830 | 6906 |
| 554 | 20231214 | 100600 | 1741022125 | 3835 | 3840 | 3840 | 3835 | 2583 |
| 555 | 20231214 | 100500 | 1731111935 | 3840 | 3850 | 3850 | 3840 | 1917 |
| 556 | 20231214 | 100400 | 1723745310 | 3850 | 3845 | 3850 | 3845 | 833 |
| 557 | 20231214 | 100300 | 1720541755 | 3845 | 3840 | 3845 | 3840 | 2582 |
| 558 | 20231214 | 100200 | 1710625065 | 3845 | 3845 | 3850 | 3845 | 645 |
| 559 | 20231214 | 100100 | 1708142775 | 3850 | 3860 | 3860 | 3845 | 3048 |
| 560 | 20231214 | 100000 | 1696410990 | 3860 | 3855 | 3860 | 3855 | 253 |
| 561 | 20231214 | 095900 | 1695434535 | 3860 | 3855 | 3860 | 3855 | 444 |
| 562 | 20231214 | 095800 | 1693722770 | 3855 | 3860 | 3860 | 3855 | 1010 |
| 563 | 20231214 | 095700 | 1689829195 | 3860 | 3855 | 3860 | 3855 | 70 |
| 564 | 20231214 | 095600 | 1689559210 | 3850 | 3845 | 3855 | 3845 | 497 |
| 565 | 20231214 | 095500 | 1687646550 | 3845 | 3840 | 3845 | 3840 | 626 |
| 566 | 20231214 | 095400 | 1685241330 | 3840 | 3840 | 3845 | 3840 | 1302 |
| 567 | 20231214 | 095300 | 1680240840 | 3840 | 3840 | 3840 | 3840 | 877 |
| 568 | 20231214 | 095200 | 1676873160 | 3840 | 3840 | 3845 | 3840 | 1329 |
| 569 | 20231214 | 095100 | 1671765590 | 3840 | 3840 | 3845 | 3840 | 1009 |
| 570 | 20231214 | 095000 | 1667890985 | 3840 | 3840 | 3840 | 3835 | 528 |
| 571 | 20231214 | 094900 | 1665864590 | 3840 | 3840 | 3845 | 3840 | 2693 |
| 572 | 20231214 | 094800 | 1655519985 | 3840 | 3825 | 3840 | 3820 | 1727 |
| 573 | 20231214 | 094700 | 1648908460 | 3825 | 3840 | 3845 | 3825 | 1890 |
| 574 | 20231214 | 094600 | 1641670100 | 3830 | 3820 | 3840 | 3815 | 9722 |
| 575 | 20231214 | 094500 | 1604484335 | 3825 | 3830 | 3830 | 3820 | 4681 |
| 576 | 20231214 | 094400 | 1586570920 | 3830 | 3830 | 3835 | 3830 | 1940 |
| 577 | 20231214 | 094300 | 1579135335 | 3830 | 3840 | 3840 | 3830 | 1352 |
| 578 | 20231214 | 094200 | 1573956700 | 3830 | 3835 | 3840 | 3830 | 13220 |
| 579 | 20231214 | 094100 | 1523285415 | 3835 | 3845 | 3850 | 3835 | 7556 |
| 580 | 20231214 | 094000 | 1494277355 | 3845 | 3860 | 3860 | 3845 | 8031 |
| 581 | 20231214 | 093900 | 1463332135 | 3860 | 3870 | 3880 | 3860 | 12528 |
| 582 | 20231214 | 093800 | 1414938965 | 3870 | 3870 | 3870 | 3865 | 3841 |
| 583 | 20231214 | 093700 | 1400084140 | 3870 | 3870 | 3875 | 3870 | 3860 |
| 584 | 20231214 | 093600 | 1385145815 | 3870 | 3875 | 3875 | 3870 | 7290 |
| 585 | 20231214 | 093500 | 1356921450 | 3875 | 3875 | 3880 | 3870 | 3106 |
| 586 | 20231214 | 093400 | 1344885880 | 3880 | 3890 | 3890 | 3875 | 2673 |
| 587 | 20231214 | 093300 | 1334514290 | 3890 | 3910 | 3910 | 3875 | 7624 |
| 588 | 20231214 | 093200 | 1304832870 | 3905 | 3915 | 3920 | 3905 | 6149 |
| 589 | 20231214 | 093100 | 1280815585 | 3915 | 3915 | 3920 | 3915 | 3144 |
| 590 | 20231214 | 093000 | 1268504675 | 3915 | 3920 | 3930 | 3915 | 8999 |
| 591 | 20231214 | 092900 | 1233263590 | 3915 | 3925 | 3930 | 3910 | 1871 |
| 592 | 20231214 | 092800 | 1225935590 | 3930 | 3940 | 3940 | 3900 | 18157 |
| 593 | 20231214 | 092700 | 1154781915 | 3950 | 3950 | 3950 | 3935 | 6757 |
| 594 | 20231214 | 092600 | 1128148110 | 3945 | 3950 | 3960 | 3940 | 8483 |
| 595 | 20231214 | 092500 | 1094651220 | 3950 | 3955 | 3965 | 3945 | 20545 |
| 596 | 20231214 | 092400 | 1013319000 | 3955 | 3930 | 3955 | 3930 | 36989 |
| 597 | 20231214 | 092300 | 867467245 | 3930 | 3925 | 3950 | 3915 | 24961 |
| 598 | 20231214 | 092200 | 769290805 | 3925 | 3890 | 3925 | 3875 | 36805 |
| 599 | 20231214 | 092100 | 625760155 | 3890 | 3880 | 3890 | 3875 | 3846 |
| 600 | 20231214 | 092000 | 610838455 | 3880 | 3880 | 3890 | 3880 | 3546 |
| 601 | 20231214 | 091900 | 597072090 | 3875 | 3885 | 3885 | 3875 | 195 |
| 602 | 20231214 | 091800 | 596314905 | 3890 | 3885 | 3890 | 3865 | 5178 |
| 603 | 20231214 | 091700 | 576229890 | 3885 | 3890 | 3895 | 3870 | 7291 |
| 604 | 20231214 | 091600 | 547939930 | 3890 | 3880 | 3890 | 3880 | 1996 |
| 605 | 20231214 | 091500 | 540186395 | 3870 | 3880 | 3880 | 3870 | 4154 |
| 606 | 20231214 | 091400 | 524088725 | 3870 | 3870 | 3880 | 3870 | 4562 |
| 607 | 20231214 | 091300 | 506429445 | 3870 | 3880 | 3885 | 3855 | 4847 |
| 608 | 20231214 | 091200 | 487622410 | 3880 | 3870 | 3885 | 3855 | 4711 |
| 609 | 20231214 | 091100 | 469412525 | 3855 | 3870 | 3870 | 3850 | 7074 |
| 610 | 20231214 | 091000 | 442145880 | 3860 | 3870 | 3870 | 3860 | 4274 |
| 611 | 20231214 | 090900 | 425637685 | 3870 | 3885 | 3885 | 3860 | 1680 |
| 612 | 20231214 | 090800 | 419146090 | 3885 | 3860 | 3890 | 3845 | 6119 |
| 613 | 20231214 | 090700 | 395540100 | 3885 | 3860 | 3885 | 3850 | 2708 |
| 614 | 20231214 | 090600 | 385097200 | 3850 | 3870 | 3870 | 3850 | 14190 |
| 615 | 20231214 | 090500 | 330425575 | 3870 | 3870 | 3870 | 3855 | 28509 |
| 616 | 20231214 | 090400 | 220226365 | 3870 | 3870 | 3905 | 3865 | 22177 |
| 617 | 20231214 | 090300 | 134133335 | 3870 | 3865 | 3880 | 3865 | 7279 |
| 618 | 20231214 | 090200 | 105926670 | 3860 | 3880 | 3890 | 3860 | 6129 |
| 619 | 20231214 | 090100 | 82150795 | 3880 | 3890 | 3895 | 3855 | 3395 |
| 620 | 20231214 | 090000 | 68960540 | 3900 | 3830 | 3900 | 3830 | 17915 |