30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 24328 |
| 3 | 20231215 | 185700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 4 | 20231215 | 185600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 5 | 20231215 | 185500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 6 | 20231215 | 185400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 7 | 20231215 | 185300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 8 | 20231215 | 185200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 9 | 20231215 | 185100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 10 | 20231215 | 185000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 11 | 20231215 | 184900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 12 | 20231215 | 184800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 13 | 20231215 | 184700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 14 | 20231215 | 184600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 15 | 20231215 | 184500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 16 | 20231215 | 184400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 17 | 20231215 | 184300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 18 | 20231215 | 184200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 19 | 20231215 | 184100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 20 | 20231215 | 184000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 21 | 20231215 | 183900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 22 | 20231215 | 183800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 23 | 20231215 | 183700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 24 | 20231215 | 183600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 25 | 20231215 | 183500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 26 | 20231215 | 183400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 27 | 20231215 | 183300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 28 | 20231215 | 183200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 29 | 20231215 | 183100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 30 | 20231215 | 183000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 31 | 20231215 | 182900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 32 | 20231215 | 182800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 24328 |
| 33 | 20231215 | 182700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 34 | 20231215 | 182600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 35 | 20231215 | 182500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 36 | 20231215 | 182400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 37 | 20231215 | 182300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 38 | 20231215 | 182200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 39 | 20231215 | 182100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 40 | 20231215 | 182000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 41 | 20231215 | 181900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 42 | 20231215 | 181800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 43 | 20231215 | 181700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 44 | 20231215 | 181600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 45 | 20231215 | 181500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 46 | 20231215 | 181400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 47 | 20231215 | 181300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 48 | 20231215 | 181200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 49 | 20231215 | 181100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 50 | 20231215 | 181000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 51 | 20231215 | 180900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 52 | 20231215 | 180800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 53 | 20231215 | 180700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 54 | 20231215 | 180600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 55 | 20231215 | 180500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 56 | 20231215 | 180400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 57 | 20231215 | 180300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 58 | 20231215 | 180200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 59 | 20231215 | 180100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 60 | 20231215 | 180000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 61 | 20231215 | 175900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 62 | 20231215 | 175800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 24328 |
| 63 | 20231215 | 175700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 64 | 20231215 | 175600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 65 | 20231215 | 175500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 66 | 20231215 | 175400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 67 | 20231215 | 175300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 68 | 20231215 | 175200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 69 | 20231215 | 175100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 70 | 20231215 | 175000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 71 | 20231215 | 174900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 72 | 20231215 | 174800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 73 | 20231215 | 174700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 74 | 20231215 | 174600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 75 | 20231215 | 174500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 76 | 20231215 | 174400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 77 | 20231215 | 174300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 78 | 20231215 | 174200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 79 | 20231215 | 174100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 80 | 20231215 | 174000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 81 | 20231215 | 173900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 82 | 20231215 | 173800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 83 | 20231215 | 173700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 84 | 20231215 | 173600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 85 | 20231215 | 173500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 86 | 20231215 | 173400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 87 | 20231215 | 173300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 88 | 20231215 | 173200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 89 | 20231215 | 173100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 90 | 20231215 | 173000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 91 | 20231215 | 172900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 92 | 20231215 | 172800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 24328 |
| 93 | 20231215 | 172700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 94 | 20231215 | 172600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 95 | 20231215 | 172500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 96 | 20231215 | 172400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 97 | 20231215 | 172300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 98 | 20231215 | 172200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 99 | 20231215 | 172100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 100 | 20231215 | 172000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 101 | 20231215 | 171900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 102 | 20231215 | 171800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 103 | 20231215 | 171700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 104 | 20231215 | 171600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 105 | 20231215 | 171500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 106 | 20231215 | 171400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 107 | 20231215 | 171300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 108 | 20231215 | 171200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 109 | 20231215 | 171100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 110 | 20231215 | 171000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 111 | 20231215 | 170900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 112 | 20231215 | 170800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 113 | 20231215 | 170700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 114 | 20231215 | 170600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 115 | 20231215 | 170500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 116 | 20231215 | 170400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 117 | 20231215 | 170300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 118 | 20231215 | 170200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 119 | 20231215 | 170100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 120 | 20231215 | 170000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 121 | 20231215 | 165900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 122 | 20231215 | 165800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 24328 |
| 123 | 20231215 | 165700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 124 | 20231215 | 165600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 125 | 20231215 | 165500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 126 | 20231215 | 165400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 127 | 20231215 | 165300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 128 | 20231215 | 165200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 129 | 20231215 | 165100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 130 | 20231215 | 165000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 131 | 20231215 | 164900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 132 | 20231215 | 164800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 133 | 20231215 | 164700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 134 | 20231215 | 164600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 135 | 20231215 | 164500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 136 | 20231215 | 164400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 137 | 20231215 | 164300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 138 | 20231215 | 164200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 139 | 20231215 | 164100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 140 | 20231215 | 164000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 141 | 20231215 | 163900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 142 | 20231215 | 163800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 143 | 20231215 | 163700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 144 | 20231215 | 163600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 145 | 20231215 | 163500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 146 | 20231215 | 163400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 147 | 20231215 | 163300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 148 | 20231215 | 163200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 149 | 20231215 | 163100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 150 | 20231215 | 163000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 151 | 20231215 | 162900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 152 | 20231215 | 162800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 24328 |
| 153 | 20231215 | 162700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 154 | 20231215 | 162600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 155 | 20231215 | 162500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 156 | 20231215 | 162400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 157 | 20231215 | 162300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 158 | 20231215 | 162200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 159 | 20231215 | 162100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 160 | 20231215 | 162000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 161 | 20231215 | 161900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 162 | 20231215 | 161800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 163 | 20231215 | 161700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 164 | 20231215 | 161600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 165 | 20231215 | 161500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 166 | 20231215 | 161400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 167 | 20231215 | 161300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 168 | 20231215 | 161200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 169 | 20231215 | 161100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 170 | 20231215 | 161000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 171 | 20231215 | 160900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 172 | 20231215 | 160800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 173 | 20231215 | 160700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 174 | 20231215 | 160600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 175 | 20231215 | 160500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 176 | 20231215 | 160400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 177 | 20231215 | 160300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 178 | 20231215 | 160200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 179 | 20231215 | 160100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 180 | 20231215 | 160000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 181 | 20231215 | 155900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 182 | 20231215 | 155800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 24328 |
| 183 | 20231215 | 155700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 184 | 20231215 | 155600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 185 | 20231215 | 155500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 186 | 20231215 | 155400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 187 | 20231215 | 155300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 188 | 20231215 | 155200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 189 | 20231215 | 155100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 190 | 20231215 | 155000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 191 | 20231215 | 154900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 192 | 20231215 | 154800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 193 | 20231215 | 154700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 194 | 20231215 | 154600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 195 | 20231215 | 154500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 196 | 20231215 | 154400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 197 | 20231215 | 154300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 198 | 20231215 | 154200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 199 | 20231215 | 154100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 200 | 20231215 | 154000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 201 | 20231215 | 153900 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 202 | 20231215 | 153800 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 203 | 20231215 | 153700 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 204 | 20231215 | 153600 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 205 | 20231215 | 153500 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 206 | 20231215 | 153400 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 207 | 20231215 | 153300 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 208 | 20231215 | 153200 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 209 | 20231215 | 153100 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 210 | 20231215 | 153000 | 7602308005 | 4145 | 4145 | 4145 | 4145 | 24328 |
| 211 | 20231215 | 152900 | 7501468445 | 4120 | 4120 | 4120 | 4120 | 0 |
| 212 | 20231215 | 152800 | 7501468445 | 4120 | 4120 | 4120 | 4120 | 0 |
| 213 | 20231215 | 152700 | 7501468445 | 4120 | 4120 | 4120 | 4120 | 0 |
| 214 | 20231215 | 152600 | 7501468445 | 4120 | 4120 | 4120 | 4120 | 0 |
| 215 | 20231215 | 152500 | 7501468445 | 4120 | 4120 | 4120 | 4120 | 0 |
| 216 | 20231215 | 152400 | 7501468445 | 4120 | 4120 | 4120 | 4120 | 0 |
| 217 | 20231215 | 152300 | 7501468445 | 4120 | 4120 | 4120 | 4120 | 0 |
| 218 | 20231215 | 152200 | 7501468445 | 4120 | 4120 | 4120 | 4120 | 0 |
| 219 | 20231215 | 152100 | 7501468445 | 4120 | 4120 | 4120 | 4120 | 0 |
| 220 | 20231215 | 152000 | 7501468445 | 4120 | 4120 | 4120 | 4120 | 0 |
| 221 | 20231215 | 151900 | 7501468445 | 4120 | 4135 | 4135 | 4120 | 14718 |
| 222 | 20231215 | 151800 | 7440776830 | 4130 | 4135 | 4135 | 4130 | 1163 |
| 223 | 20231215 | 151700 | 7435972930 | 4135 | 4130 | 4135 | 4120 | 5201 |
| 224 | 20231215 | 151600 | 7414516725 | 4135 | 4125 | 4135 | 4125 | 4251 |
| 225 | 20231215 | 151500 | 7396969560 | 4125 | 4120 | 4125 | 4120 | 993 |
| 226 | 20231215 | 151400 | 7392876390 | 4120 | 4120 | 4125 | 4120 | 1531 |
| 227 | 20231215 | 151300 | 7386568520 | 4125 | 4135 | 4135 | 4120 | 1797 |
| 228 | 20231215 | 151200 | 7379156910 | 4135 | 4115 | 4135 | 4115 | 3935 |
| 229 | 20231215 | 151100 | 7362912270 | 4115 | 4115 | 4125 | 4115 | 1006 |
| 230 | 20231215 | 151000 | 7358771230 | 4115 | 4120 | 4120 | 4115 | 2810 |
| 231 | 20231215 | 150900 | 7347201525 | 4120 | 4115 | 4120 | 4115 | 1665 |
| 232 | 20231215 | 150800 | 7340343945 | 4120 | 4125 | 4125 | 4115 | 1718 |
| 233 | 20231215 | 150700 | 7333270860 | 4125 | 4125 | 4125 | 4115 | 1059 |
| 234 | 20231215 | 150600 | 7328907135 | 4125 | 4125 | 4125 | 4125 | 513 |
| 235 | 20231215 | 150500 | 7326791010 | 4125 | 4120 | 4125 | 4110 | 1201 |
| 236 | 20231215 | 150400 | 7321842385 | 4125 | 4105 | 4125 | 4105 | 6821 |
| 237 | 20231215 | 150300 | 7293786475 | 4105 | 4120 | 4125 | 4105 | 16484 |
| 238 | 20231215 | 150200 | 7225992230 | 4120 | 4125 | 4125 | 4120 | 442 |
| 239 | 20231215 | 150100 | 7224170610 | 4125 | 4125 | 4125 | 4125 | 2377 |
| 240 | 20231215 | 150000 | 7214365485 | 4130 | 4125 | 4130 | 4125 | 6513 |
| 241 | 20231215 | 145900 | 7187499355 | 4130 | 4130 | 4130 | 4130 | 0 |
| 242 | 20231215 | 145800 | 7187499355 | 4130 | 4130 | 4135 | 4130 | 580 |
| 243 | 20231215 | 145700 | 7185103930 | 4135 | 4140 | 4140 | 4130 | 6825 |
| 244 | 20231215 | 145600 | 7156912880 | 4140 | 4130 | 4140 | 4130 | 4140 |
| 245 | 20231215 | 145500 | 7139813645 | 4130 | 4125 | 4130 | 4125 | 1334 |
| 246 | 20231215 | 145400 | 7134310870 | 4125 | 4125 | 4125 | 4120 | 8063 |
| 247 | 20231215 | 145300 | 7101052015 | 4130 | 4130 | 4130 | 4130 | 646 |
| 248 | 20231215 | 145200 | 7098384035 | 4130 | 4130 | 4130 | 4130 | 751 |
| 249 | 20231215 | 145100 | 7095282405 | 4130 | 4125 | 4130 | 4125 | 201 |
| 250 | 20231215 | 145000 | 7094453275 | 4125 | 4125 | 4125 | 4125 | 1230 |
| 251 | 20231215 | 144900 | 7089379525 | 4125 | 4125 | 4125 | 4125 | 0 |
| 252 | 20231215 | 144800 | 7089379525 | 4125 | 4125 | 4125 | 4120 | 102 |
| 253 | 20231215 | 144700 | 7088958780 | 4125 | 4125 | 4130 | 4120 | 1630 |
| 254 | 20231215 | 144600 | 7082241815 | 4125 | 4130 | 4130 | 4125 | 150 |
| 255 | 20231215 | 144500 | 7081622565 | 4130 | 4125 | 4130 | 4125 | 1126 |
| 256 | 20231215 | 144400 | 7076977795 | 4125 | 4125 | 4125 | 4125 | 52 |
| 257 | 20231215 | 144300 | 7076763295 | 4125 | 4125 | 4125 | 4125 | 796 |
| 258 | 20231215 | 144200 | 7073479795 | 4125 | 4125 | 4130 | 4125 | 706 |
| 259 | 20231215 | 144100 | 7070567455 | 4130 | 4125 | 4130 | 4125 | 429 |
| 260 | 20231215 | 144000 | 7068797585 | 4125 | 4125 | 4125 | 4125 | 46 |
| 261 | 20231215 | 143900 | 7068607835 | 4130 | 4125 | 4130 | 4125 | 184 |
| 262 | 20231215 | 143800 | 7067848815 | 4130 | 4130 | 4135 | 4130 | 1411 |
| 263 | 20231215 | 143700 | 7062021345 | 4135 | 4135 | 4135 | 4135 | 54 |
| 264 | 20231215 | 143600 | 7061798055 | 4135 | 4130 | 4135 | 4130 | 130 |
| 265 | 20231215 | 143500 | 7061261150 | 4130 | 4130 | 4130 | 4130 | 184 |
| 266 | 20231215 | 143400 | 7060501230 | 4130 | 4130 | 4130 | 4130 | 35 |
| 267 | 20231215 | 143300 | 7060356680 | 4135 | 4135 | 4135 | 4135 | 200 |
| 268 | 20231215 | 143200 | 7059529680 | 4130 | 4120 | 4135 | 4120 | 1567 |
| 269 | 20231215 | 143100 | 7053060010 | 4120 | 4125 | 4130 | 4120 | 177 |
| 270 | 20231215 | 143000 | 7052330750 | 4120 | 4130 | 4130 | 4120 | 154 |
| 271 | 20231215 | 142900 | 7051695670 | 4125 | 4125 | 4130 | 4125 | 1351 |
| 272 | 20231215 | 142800 | 7046122645 | 4130 | 4135 | 4135 | 4130 | 1362 |
| 273 | 20231215 | 142700 | 7040496470 | 4135 | 4135 | 4135 | 4135 | 1984 |
| 274 | 20231215 | 142600 | 7032292630 | 4150 | 4155 | 4155 | 4150 | 67 |
| 275 | 20231215 | 142500 | 7032014345 | 4155 | 4155 | 4155 | 4155 | 1 |
| 276 | 20231215 | 142400 | 7032010190 | 4135 | 4155 | 4155 | 4135 | 514 |
| 277 | 20231215 | 142300 | 7029882635 | 4140 | 4160 | 4160 | 4140 | 724 |
| 278 | 20231215 | 142200 | 7026871195 | 4160 | 4150 | 4160 | 4140 | 2049 |
| 279 | 20231215 | 142100 | 7018382080 | 4160 | 4160 | 4160 | 4160 | 361 |
| 280 | 20231215 | 142000 | 7016880320 | 4160 | 4150 | 4160 | 4150 | 147 |
| 281 | 20231215 | 141900 | 7016270260 | 4150 | 4140 | 4170 | 4140 | 1682 |
| 282 | 20231215 | 141800 | 7009269845 | 4180 | 4140 | 4185 | 4135 | 11465 |
| 283 | 20231215 | 141700 | 6961483585 | 4135 | 4135 | 4135 | 4135 | 408 |
| 284 | 20231215 | 141600 | 6959796505 | 4135 | 4135 | 4135 | 4135 | 34 |
| 285 | 20231215 | 141500 | 6959655915 | 4125 | 4125 | 4135 | 4125 | 517 |
| 286 | 20231215 | 141400 | 6957523280 | 4125 | 4125 | 4135 | 4125 | 14 |
| 287 | 20231215 | 141300 | 6957465520 | 4125 | 4125 | 4125 | 4125 | 100 |
| 288 | 20231215 | 141200 | 6957053020 | 4125 | 4125 | 4135 | 4120 | 956 |
| 289 | 20231215 | 141100 | 6953114270 | 4125 | 4135 | 4135 | 4120 | 926 |
| 290 | 20231215 | 141000 | 6949292890 | 4135 | 4135 | 4135 | 4135 | 937 |
| 291 | 20231215 | 140900 | 6945418395 | 4120 | 4135 | 4135 | 4120 | 3976 |
| 292 | 20231215 | 140800 | 6929022150 | 4135 | 4130 | 4135 | 4130 | 465 |
| 293 | 20231215 | 140700 | 6927100310 | 4130 | 4125 | 4130 | 4125 | 1330 |
| 294 | 20231215 | 140600 | 6921609700 | 4125 | 4125 | 4125 | 4120 | 1277 |
| 295 | 20231215 | 140500 | 6916345580 | 4125 | 4125 | 4125 | 4120 | 903 |
| 296 | 20231215 | 140400 | 6912622670 | 4130 | 4120 | 4130 | 4120 | 4 |
| 297 | 20231215 | 140300 | 6912606170 | 4125 | 4125 | 4125 | 4125 | 2888 |
| 298 | 20231215 | 140200 | 6900693170 | 4130 | 4130 | 4130 | 4130 | 6363 |
| 299 | 20231215 | 140100 | 6874413980 | 4130 | 4135 | 4135 | 4130 | 1929 |
| 300 | 20231215 | 140000 | 6866446455 | 4130 | 4135 | 4135 | 4130 | 3166 |
| 301 | 20231215 | 135900 | 6853362335 | 4140 | 4140 | 4140 | 4135 | 98 |
| 302 | 20231215 | 135800 | 6852957095 | 4140 | 4135 | 4140 | 4135 | 3762 |
| 303 | 20231215 | 135700 | 6837397460 | 4140 | 4135 | 4140 | 4135 | 121 |
| 304 | 20231215 | 135600 | 6836897020 | 4135 | 4140 | 4140 | 4135 | 66 |
| 305 | 20231215 | 135500 | 6836624100 | 4140 | 4135 | 4145 | 4135 | 201 |
| 306 | 20231215 | 135400 | 6835792185 | 4135 | 4145 | 4145 | 4135 | 1678 |
| 307 | 20231215 | 135300 | 6828853590 | 4145 | 4140 | 4145 | 4135 | 186 |
| 308 | 20231215 | 135200 | 6828083645 | 4140 | 4145 | 4145 | 4140 | 1711 |
| 309 | 20231215 | 135100 | 6821000090 | 4145 | 4145 | 4145 | 4145 | 2 |
| 310 | 20231215 | 135000 | 6820991800 | 4145 | 4145 | 4150 | 4145 | 740 |
| 311 | 20231215 | 134900 | 6817921625 | 4150 | 4140 | 4150 | 4140 | 233 |
| 312 | 20231215 | 134800 | 6816956080 | 4145 | 4145 | 4145 | 4140 | 167 |
| 313 | 20231215 | 134700 | 6816264365 | 4150 | 4145 | 4150 | 4145 | 1788 |
| 314 | 20231215 | 134600 | 6808853100 | 4145 | 4145 | 4145 | 4145 | 1210 |
| 315 | 20231215 | 134500 | 6803837650 | 4150 | 4150 | 4150 | 4145 | 1002 |
| 316 | 20231215 | 134400 | 6799679560 | 4150 | 4155 | 4155 | 4150 | 796 |
| 317 | 20231215 | 134300 | 6796375550 | 4155 | 4160 | 4160 | 4155 | 3050 |
| 318 | 20231215 | 134200 | 6783697800 | 4160 | 4155 | 4160 | 4155 | 698 |
| 319 | 20231215 | 134100 | 6780797605 | 4160 | 4155 | 4165 | 4155 | 2232 |
| 320 | 20231215 | 134000 | 6771503215 | 4155 | 4150 | 4155 | 4150 | 1348 |
| 321 | 20231215 | 133900 | 6765908765 | 4150 | 4150 | 4150 | 4145 | 1136 |
| 322 | 20231215 | 133800 | 6761194870 | 4150 | 4150 | 4150 | 4150 | 734 |
| 323 | 20231215 | 133700 | 6758148770 | 4150 | 4150 | 4150 | 4150 | 73 |
| 324 | 20231215 | 133600 | 6757845820 | 4145 | 4150 | 4150 | 4145 | 285 |
| 325 | 20231215 | 133500 | 6756663730 | 4150 | 4140 | 4150 | 4140 | 450 |
| 326 | 20231215 | 133400 | 6754799015 | 4140 | 4140 | 4140 | 4140 | 204 |
| 327 | 20231215 | 133300 | 6753954455 | 4140 | 4135 | 4140 | 4135 | 1518 |
| 328 | 20231215 | 133200 | 6747677520 | 4135 | 4130 | 4135 | 4130 | 223 |
| 329 | 20231215 | 133100 | 6746756525 | 4135 | 4135 | 4135 | 4135 | 0 |
| 330 | 20231215 | 133000 | 6746756525 | 4135 | 4130 | 4135 | 4125 | 4137 |
| 331 | 20231215 | 132900 | 6729666310 | 4130 | 4120 | 4130 | 4120 | 2113 |
| 332 | 20231215 | 132800 | 6720959660 | 4120 | 4125 | 4125 | 4120 | 5500 |
| 333 | 20231215 | 132700 | 6698293745 | 4120 | 4120 | 4120 | 4120 | 200 |
| 334 | 20231215 | 132600 | 6697469745 | 4125 | 4130 | 4130 | 4125 | 2714 |
| 335 | 20231215 | 132500 | 6686274435 | 4130 | 4135 | 4135 | 4130 | 501 |
| 336 | 20231215 | 132400 | 6684205300 | 4135 | 4135 | 4135 | 4130 | 2669 |
| 337 | 20231215 | 132300 | 6673175275 | 4130 | 4130 | 4130 | 4130 | 552 |
| 338 | 20231215 | 132200 | 6670895515 | 4130 | 4130 | 4130 | 4125 | 3382 |
| 339 | 20231215 | 132100 | 6656939490 | 4125 | 4125 | 4125 | 4125 | 1047 |
| 340 | 20231215 | 132000 | 6652620615 | 4125 | 4130 | 4135 | 4125 | 1255 |
| 341 | 20231215 | 131900 | 6647440415 | 4130 | 4130 | 4130 | 4130 | 0 |
| 342 | 20231215 | 131800 | 6647440415 | 4130 | 4140 | 4140 | 4125 | 4229 |
| 343 | 20231215 | 131700 | 6629974000 | 4135 | 4135 | 4140 | 4135 | 370 |
| 344 | 20231215 | 131600 | 6628444045 | 4135 | 4130 | 4135 | 4125 | 728 |
| 345 | 20231215 | 131500 | 6625438435 | 4130 | 4125 | 4130 | 4125 | 1356 |
| 346 | 20231215 | 131400 | 6619843735 | 4130 | 4130 | 4130 | 4130 | 1893 |
| 347 | 20231215 | 131300 | 6612025645 | 4135 | 4130 | 4135 | 4130 | 2487 |
| 348 | 20231215 | 131200 | 6601754325 | 4135 | 4135 | 4135 | 4135 | 3306 |
| 349 | 20231215 | 131100 | 6588084015 | 4135 | 4140 | 4145 | 4135 | 1878 |
| 350 | 20231215 | 131000 | 6580311275 | 4145 | 4145 | 4145 | 4145 | 157 |
| 351 | 20231215 | 130900 | 6579660510 | 4145 | 4145 | 4145 | 4145 | 152 |
| 352 | 20231215 | 130800 | 6579030470 | 4145 | 4145 | 4145 | 4145 | 1 |
| 353 | 20231215 | 130700 | 6579026325 | 4145 | 4150 | 4150 | 4140 | 2775 |
| 354 | 20231215 | 130600 | 6567534615 | 4150 | 4150 | 4150 | 4150 | 1 |
| 355 | 20231215 | 130500 | 6567530465 | 4145 | 4145 | 4150 | 4140 | 2446 |
| 356 | 20231215 | 130400 | 6557391745 | 4145 | 4145 | 4150 | 4145 | 324 |
| 357 | 20231215 | 130300 | 6556047515 | 4150 | 4160 | 4160 | 4145 | 2092 |
| 358 | 20231215 | 130200 | 6547365765 | 4155 | 4150 | 4155 | 4150 | 50 |
| 359 | 20231215 | 130100 | 6547158065 | 4155 | 4155 | 4155 | 4155 | 978 |
| 360 | 20231215 | 130000 | 6543094475 | 4160 | 4160 | 4160 | 4160 | 65 |
| 361 | 20231215 | 125900 | 6542824075 | 4160 | 4165 | 4165 | 4160 | 579 |
| 362 | 20231215 | 125800 | 6540415430 | 4170 | 4170 | 4170 | 4170 | 26 |
| 363 | 20231215 | 125700 | 6540307010 | 4170 | 4165 | 4170 | 4160 | 447 |
| 364 | 20231215 | 125600 | 6538443440 | 4170 | 4180 | 4180 | 4150 | 556 |
| 365 | 20231215 | 125500 | 6536132920 | 4180 | 4150 | 4180 | 4150 | 12219 |
| 366 | 20231215 | 125400 | 6485201270 | 4160 | 4145 | 4160 | 4145 | 797 |
| 367 | 20231215 | 125300 | 6481891280 | 4145 | 4145 | 4150 | 4145 | 1328 |
| 368 | 20231215 | 125200 | 6476386370 | 4145 | 4145 | 4145 | 4145 | 5 |
| 369 | 20231215 | 125100 | 6476365645 | 4145 | 4150 | 4155 | 4145 | 344 |
| 370 | 20231215 | 125000 | 6474938190 | 4155 | 4150 | 4155 | 4145 | 1143 |
| 371 | 20231215 | 124900 | 6470194830 | 4150 | 4150 | 4150 | 4150 | 2 |
| 372 | 20231215 | 124800 | 6470186530 | 4135 | 4135 | 4145 | 4135 | 1063 |
| 373 | 20231215 | 124700 | 6465787495 | 4135 | 4135 | 4150 | 4130 | 2110 |
| 374 | 20231215 | 124600 | 6457060330 | 4130 | 4140 | 4140 | 4130 | 26671 |
| 375 | 20231215 | 124500 | 6346847215 | 4150 | 4150 | 4150 | 4140 | 48 |
| 376 | 20231215 | 124400 | 6346648315 | 4140 | 4140 | 4150 | 4140 | 1018 |
| 377 | 20231215 | 124300 | 6342433765 | 4140 | 4140 | 4140 | 4130 | 1773 |
| 378 | 20231215 | 124200 | 6335099985 | 4150 | 4155 | 4155 | 4150 | 4 |
| 379 | 20231215 | 124100 | 6335083380 | 4135 | 4135 | 4135 | 4135 | 32 |
| 380 | 20231215 | 124000 | 6334951060 | 4135 | 4150 | 4150 | 4135 | 4705 |
| 381 | 20231215 | 123900 | 6315486675 | 4155 | 4150 | 4155 | 4150 | 532 |
| 382 | 20231215 | 123800 | 6313278770 | 4155 | 4145 | 4160 | 4130 | 10377 |
| 383 | 20231215 | 123700 | 6270318045 | 4145 | 4150 | 4150 | 4140 | 2695 |
| 384 | 20231215 | 123600 | 6259137590 | 4150 | 4135 | 4155 | 4135 | 1359 |
| 385 | 20231215 | 123500 | 6253497795 | 4135 | 4135 | 4140 | 4130 | 3908 |
| 386 | 20231215 | 123400 | 6237347440 | 4130 | 4155 | 4155 | 4130 | 15282 |
| 387 | 20231215 | 123300 | 6174114170 | 4150 | 4155 | 4155 | 4150 | 3563 |
| 388 | 20231215 | 123200 | 6159325400 | 4155 | 4155 | 4155 | 4155 | 254 |
| 389 | 20231215 | 123100 | 6158270030 | 4155 | 4160 | 4160 | 4155 | 1372 |
| 390 | 20231215 | 123000 | 6152567810 | 4160 | 4155 | 4160 | 4150 | 85 |
| 391 | 20231215 | 122900 | 6152214685 | 4155 | 4155 | 4165 | 4150 | 1229 |
| 392 | 20231215 | 122800 | 6147109340 | 4155 | 4165 | 4165 | 4155 | 2061 |
| 393 | 20231215 | 122700 | 6138540765 | 4160 | 4155 | 4165 | 4155 | 1749 |
| 394 | 20231215 | 122600 | 6131264675 | 4155 | 4160 | 4160 | 4155 | 1063 |
| 395 | 20231215 | 122500 | 6126847895 | 4160 | 4160 | 4160 | 4155 | 775 |
| 396 | 20231215 | 122400 | 6123626420 | 4155 | 4160 | 4160 | 4155 | 1508 |
| 397 | 20231215 | 122300 | 6117353715 | 4160 | 4165 | 4165 | 4160 | 1725 |
| 398 | 20231215 | 122200 | 6110177445 | 4165 | 4160 | 4165 | 4160 | 336 |
| 399 | 20231215 | 122100 | 6108779050 | 4160 | 4165 | 4170 | 4160 | 1450 |
| 400 | 20231215 | 122000 | 6102739705 | 4165 | 4175 | 4175 | 4165 | 18 |
| 401 | 20231215 | 121900 | 6102664565 | 4180 | 4170 | 4180 | 4165 | 1002 |
| 402 | 20231215 | 121800 | 6098491215 | 4165 | 4165 | 4165 | 4165 | 3337 |
| 403 | 20231215 | 121700 | 6084592610 | 4165 | 4165 | 4165 | 4165 | 2398 |
| 404 | 20231215 | 121600 | 6074604940 | 4170 | 4175 | 4175 | 4170 | 3449 |
| 405 | 20231215 | 121500 | 6060215145 | 4175 | 4175 | 4175 | 4175 | 172 |
| 406 | 20231215 | 121400 | 6059497045 | 4180 | 4175 | 4180 | 4175 | 461 |
| 407 | 20231215 | 121300 | 6057572095 | 4180 | 4175 | 4180 | 4175 | 826 |
| 408 | 20231215 | 121200 | 6054123515 | 4175 | 4175 | 4175 | 4175 | 197 |
| 409 | 20231215 | 121100 | 6053301040 | 4175 | 4175 | 4180 | 4175 | 38 |
| 410 | 20231215 | 121000 | 6053142340 | 4175 | 4175 | 4175 | 4170 | 303 |
| 411 | 20231215 | 120900 | 6051877425 | 4175 | 4175 | 4175 | 4170 | 47 |
| 412 | 20231215 | 120800 | 6051681380 | 4175 | 4170 | 4175 | 4170 | 335 |
| 413 | 20231215 | 120700 | 6050282760 | 4175 | 4170 | 4175 | 4170 | 268 |
| 414 | 20231215 | 120600 | 6049165045 | 4170 | 4170 | 4175 | 4170 | 4759 |
| 415 | 20231215 | 120500 | 6029319975 | 4170 | 4170 | 4170 | 4170 | 658 |
| 416 | 20231215 | 120400 | 6026576115 | 4170 | 4180 | 4180 | 4170 | 407 |
| 417 | 20231215 | 120300 | 6024878520 | 4175 | 4180 | 4190 | 4175 | 1388 |
| 418 | 20231215 | 120200 | 6019080715 | 4175 | 4185 | 4190 | 4175 | 10765 |
| 419 | 20231215 | 120100 | 5974111395 | 4185 | 4190 | 4190 | 4180 | 75 |
| 420 | 20231215 | 120000 | 5973797505 | 4190 | 4185 | 4190 | 4175 | 10454 |
| 421 | 20231215 | 115900 | 5930095825 | 4185 | 4185 | 4190 | 4185 | 587 |
| 422 | 20231215 | 115800 | 5927637255 | 4185 | 4200 | 4200 | 4185 | 8443 |
| 423 | 20231215 | 115700 | 5892278210 | 4200 | 4200 | 4200 | 4200 | 105 |
| 424 | 20231215 | 115600 | 5891837210 | 4195 | 4195 | 4195 | 4195 | 32 |
| 425 | 20231215 | 115500 | 5891702970 | 4195 | 4200 | 4200 | 4195 | 63 |
| 426 | 20231215 | 115400 | 5891438670 | 4200 | 4200 | 4200 | 4200 | 52 |
| 427 | 20231215 | 115300 | 5891220270 | 4190 | 4190 | 4200 | 4190 | 1672 |
| 428 | 20231215 | 115200 | 5884214580 | 4200 | 4195 | 4200 | 4185 | 8274 |
| 429 | 20231215 | 115100 | 5849542500 | 4200 | 4190 | 4200 | 4190 | 15 |
| 430 | 20231215 | 115000 | 5849479570 | 4190 | 4190 | 4190 | 4185 | 1418 |
| 431 | 20231215 | 114900 | 5843538190 | 4190 | 4190 | 4195 | 4190 | 4411 |
| 432 | 20231215 | 114800 | 5825052045 | 4190 | 4195 | 4195 | 4190 | 2974 |
| 433 | 20231215 | 114700 | 5812582795 | 4195 | 4205 | 4205 | 4195 | 7028 |
| 434 | 20231215 | 114600 | 5783073775 | 4205 | 4205 | 4205 | 4200 | 39 |
| 435 | 20231215 | 114500 | 5782909880 | 4200 | 4210 | 4215 | 4200 | 4419 |
| 436 | 20231215 | 114400 | 5764325880 | 4210 | 4220 | 4220 | 4210 | 1492 |
| 437 | 20231215 | 114300 | 5758044550 | 4210 | 4210 | 4210 | 4210 | 1000 |
| 438 | 20231215 | 114200 | 5753834550 | 4210 | 4225 | 4225 | 4210 | 1276 |
| 439 | 20231215 | 114100 | 5748462450 | 4215 | 4215 | 4215 | 4215 | 510 |
| 440 | 20231215 | 114000 | 5746312800 | 4215 | 4220 | 4220 | 4210 | 2165 |
| 441 | 20231215 | 113900 | 5737187990 | 4220 | 4220 | 4220 | 4220 | 495 |
| 442 | 20231215 | 113800 | 5735099090 | 4215 | 4215 | 4225 | 4215 | 654 |
| 443 | 20231215 | 113700 | 5732342440 | 4215 | 4215 | 4220 | 4215 | 247 |
| 444 | 20231215 | 113600 | 5731300535 | 4215 | 4215 | 4220 | 4215 | 3990 |
| 445 | 20231215 | 113500 | 5714472385 | 4220 | 4225 | 4230 | 4215 | 3025 |
| 446 | 20231215 | 113400 | 5701699145 | 4225 | 4225 | 4225 | 4225 | 44 |
| 447 | 20231215 | 113300 | 5701513245 | 4230 | 4235 | 4235 | 4230 | 3466 |
| 448 | 20231215 | 113200 | 5686846250 | 4230 | 4235 | 4235 | 4230 | 165 |
| 449 | 20231215 | 113100 | 5686147545 | 4235 | 4230 | 4235 | 4230 | 3936 |
| 450 | 20231215 | 113000 | 5669498170 | 4230 | 4215 | 4230 | 4210 | 5104 |
| 451 | 20231215 | 112900 | 5647963645 | 4220 | 4230 | 4230 | 4220 | 3993 |
| 452 | 20231215 | 112800 | 5631103570 | 4230 | 4230 | 4230 | 4230 | 1129 |
| 453 | 20231215 | 112700 | 5626327900 | 4230 | 4230 | 4230 | 4230 | 632 |
| 454 | 20231215 | 112600 | 5623654540 | 4230 | 4225 | 4230 | 4225 | 1160 |
| 455 | 20231215 | 112500 | 5618747790 | 4230 | 4225 | 4230 | 4220 | 3663 |
| 456 | 20231215 | 112400 | 5603267565 | 4225 | 4230 | 4230 | 4225 | 405 |
| 457 | 20231215 | 112300 | 5601554765 | 4230 | 4230 | 4240 | 4220 | 2526 |
| 458 | 20231215 | 112200 | 5590870825 | 4230 | 4220 | 4230 | 4220 | 1708 |
| 459 | 20231215 | 112100 | 5583660280 | 4220 | 4225 | 4225 | 4220 | 2122 |
| 460 | 20231215 | 112000 | 5574699825 | 4230 | 4235 | 4235 | 4225 | 3712 |
| 461 | 20231215 | 111900 | 5558982790 | 4240 | 4240 | 4245 | 4240 | 5906 |
| 462 | 20231215 | 111800 | 5533941175 | 4240 | 4235 | 4240 | 4235 | 2818 |
| 463 | 20231215 | 111700 | 5522006150 | 4235 | 4235 | 4240 | 4235 | 2497 |
| 464 | 20231215 | 111600 | 5511431105 | 4235 | 4230 | 4235 | 4230 | 3866 |
| 465 | 20231215 | 111500 | 5495064120 | 4230 | 4225 | 4235 | 4225 | 3857 |
| 466 | 20231215 | 111400 | 5478742645 | 4225 | 4225 | 4230 | 4225 | 3555 |
| 467 | 20231215 | 111300 | 5463710060 | 4225 | 4230 | 4235 | 4225 | 687 |
| 468 | 20231215 | 111200 | 5460804300 | 4235 | 4230 | 4235 | 4225 | 2203 |
| 469 | 20231215 | 111100 | 5451485630 | 4225 | 4225 | 4230 | 4225 | 3042 |
| 470 | 20231215 | 111000 | 5438618185 | 4230 | 4225 | 4230 | 4220 | 7549 |
| 471 | 20231215 | 110900 | 5406723325 | 4225 | 4225 | 4225 | 4220 | 2384 |
| 472 | 20231215 | 110800 | 5396655940 | 4225 | 4215 | 4230 | 4215 | 5835 |
| 473 | 20231215 | 110700 | 5372004430 | 4205 | 4220 | 4220 | 4205 | 6446 |
| 474 | 20231215 | 110600 | 5344851520 | 4225 | 4215 | 4225 | 4215 | 1045 |
| 475 | 20231215 | 110500 | 5340444555 | 4220 | 4220 | 4225 | 4220 | 669 |
| 476 | 20231215 | 110400 | 5337621370 | 4215 | 4215 | 4220 | 4215 | 572 |
| 477 | 20231215 | 110300 | 5335209530 | 4215 | 4220 | 4220 | 4215 | 3138 |
| 478 | 20231215 | 110200 | 5321973170 | 4220 | 4225 | 4225 | 4220 | 379 |
| 479 | 20231215 | 110100 | 5320373770 | 4220 | 4220 | 4220 | 4220 | 116 |
| 480 | 20231215 | 110000 | 5319884250 | 4220 | 4225 | 4230 | 4220 | 1577 |
| 481 | 20231215 | 105900 | 5313223320 | 4225 | 4230 | 4230 | 4225 | 1153 |
| 482 | 20231215 | 105800 | 5308351840 | 4230 | 4225 | 4230 | 4225 | 1186 |
| 483 | 20231215 | 105700 | 5303340660 | 4225 | 4230 | 4230 | 4225 | 630 |
| 484 | 20231215 | 105600 | 5300677260 | 4230 | 4225 | 4230 | 4225 | 3299 |
| 485 | 20231215 | 105500 | 5286723945 | 4225 | 4225 | 4225 | 4225 | 342 |
| 486 | 20231215 | 105400 | 5285278995 | 4225 | 4225 | 4230 | 4225 | 3151 |
| 487 | 20231215 | 105300 | 5271965925 | 4220 | 4230 | 4230 | 4220 | 2340 |
| 488 | 20231215 | 105200 | 5262082625 | 4225 | 4225 | 4225 | 4220 | 2335 |
| 489 | 20231215 | 105100 | 5252220990 | 4225 | 4220 | 4225 | 4220 | 118 |
| 490 | 20231215 | 105000 | 5251722935 | 4220 | 4225 | 4230 | 4220 | 952 |
| 491 | 20231215 | 104900 | 5247697535 | 4230 | 4225 | 4230 | 4225 | 1670 |
| 492 | 20231215 | 104800 | 5240635170 | 4225 | 4225 | 4230 | 4225 | 1821 |
| 493 | 20231215 | 104700 | 5232941300 | 4230 | 4230 | 4235 | 4230 | 4172 |
| 494 | 20231215 | 104600 | 5215293735 | 4230 | 4235 | 4235 | 4230 | 2118 |
| 495 | 20231215 | 104500 | 5206333860 | 4235 | 4225 | 4235 | 4225 | 3989 |
| 496 | 20231215 | 104400 | 5189461690 | 4225 | 4220 | 4225 | 4220 | 4481 |
| 497 | 20231215 | 104300 | 5170542915 | 4220 | 4220 | 4225 | 4220 | 2140 |
| 498 | 20231215 | 104200 | 5161511860 | 4215 | 4220 | 4220 | 4210 | 1266 |
| 499 | 20231215 | 104100 | 5156173155 | 4220 | 4220 | 4225 | 4205 | 8062 |
| 500 | 20231215 | 104000 | 5122181335 | 4220 | 4220 | 4220 | 4220 | 449 |
| 501 | 20231215 | 103900 | 5120286555 | 4215 | 4225 | 4225 | 4215 | 1439 |
| 502 | 20231215 | 103800 | 5114211415 | 4230 | 4220 | 4230 | 4220 | 9091 |
| 503 | 20231215 | 103700 | 5075835770 | 4220 | 4220 | 4220 | 4215 | 221 |
| 504 | 20231215 | 103600 | 5074903565 | 4220 | 4210 | 4220 | 4205 | 1615 |
| 505 | 20231215 | 103500 | 5068098800 | 4200 | 4210 | 4210 | 4200 | 8517 |
| 506 | 20231215 | 103400 | 5032283835 | 4210 | 4220 | 4220 | 4210 | 2517 |
| 507 | 20231215 | 103300 | 5021686305 | 4220 | 4225 | 4225 | 4215 | 1043 |
| 508 | 20231215 | 103200 | 5017289465 | 4225 | 4225 | 4225 | 4220 | 5578 |
| 509 | 20231215 | 103100 | 4993747975 | 4225 | 4220 | 4225 | 4220 | 1506 |
| 510 | 20231215 | 103000 | 4987387605 | 4220 | 4225 | 4225 | 4220 | 362 |
| 511 | 20231215 | 102900 | 4985858355 | 4225 | 4225 | 4225 | 4225 | 10 |
| 512 | 20231215 | 102800 | 4985816105 | 4225 | 4225 | 4230 | 4225 | 487 |
| 513 | 20231215 | 102700 | 4983758180 | 4225 | 4225 | 4230 | 4225 | 2560 |
| 514 | 20231215 | 102600 | 4972942160 | 4230 | 4230 | 4230 | 4225 | 3621 |
| 515 | 20231215 | 102500 | 4957630880 | 4220 | 4225 | 4230 | 4220 | 4113 |
| 516 | 20231215 | 102400 | 4940251285 | 4225 | 4230 | 4230 | 4225 | 1875 |
| 517 | 20231215 | 102300 | 4932327465 | 4230 | 4225 | 4235 | 4220 | 4935 |
| 518 | 20231215 | 102200 | 4911460495 | 4225 | 4225 | 4230 | 4225 | 3100 |
| 519 | 20231215 | 102100 | 4898357620 | 4225 | 4225 | 4235 | 4225 | 4742 |
| 520 | 20231215 | 102000 | 4878311085 | 4230 | 4245 | 4245 | 4225 | 2508 |
| 521 | 20231215 | 101900 | 4867692165 | 4250 | 4235 | 4260 | 4230 | 11310 |
| 522 | 20231215 | 101800 | 4819633335 | 4230 | 4215 | 4230 | 4215 | 6786 |
| 523 | 20231215 | 101700 | 4790957070 | 4215 | 4215 | 4215 | 4210 | 1421 |
| 524 | 20231215 | 101600 | 4784968465 | 4215 | 4195 | 4215 | 4195 | 22575 |
| 525 | 20231215 | 101500 | 4690083790 | 4195 | 4190 | 4200 | 4185 | 3480 |
| 526 | 20231215 | 101400 | 4675499840 | 4190 | 4200 | 4200 | 4190 | 8035 |
| 527 | 20231215 | 101300 | 4641783400 | 4200 | 4200 | 4205 | 4195 | 2136 |
| 528 | 20231215 | 101200 | 4632810140 | 4200 | 4200 | 4205 | 4195 | 8288 |
| 529 | 20231215 | 101100 | 4598000300 | 4200 | 4205 | 4205 | 4200 | 6704 |
| 530 | 20231215 | 101000 | 4569823365 | 4205 | 4210 | 4210 | 4205 | 6568 |
| 531 | 20231215 | 100900 | 4542204695 | 4210 | 4215 | 4215 | 4210 | 5146 |
| 532 | 20231215 | 100800 | 4520536040 | 4215 | 4215 | 4215 | 4210 | 3364 |
| 533 | 20231215 | 100700 | 4506359820 | 4215 | 4215 | 4220 | 4215 | 2174 |
| 534 | 20231215 | 100600 | 4497195580 | 4215 | 4220 | 4225 | 4215 | 1907 |
| 535 | 20231215 | 100500 | 4489149570 | 4220 | 4215 | 4220 | 4215 | 3802 |
| 536 | 20231215 | 100400 | 4473111660 | 4220 | 4220 | 4220 | 4215 | 3589 |
| 537 | 20231215 | 100300 | 4457971120 | 4220 | 4245 | 4255 | 4220 | 19088 |
| 538 | 20231215 | 100200 | 4377103755 | 4245 | 4240 | 4250 | 4240 | 9008 |
| 539 | 20231215 | 100100 | 4338900600 | 4240 | 4235 | 4240 | 4235 | 9155 |
| 540 | 20231215 | 100000 | 4300119500 | 4235 | 4235 | 4240 | 4230 | 6322 |
| 541 | 20231215 | 095900 | 4273341165 | 4235 | 4240 | 4240 | 4235 | 7084 |
| 542 | 20231215 | 095800 | 4243328915 | 4240 | 4240 | 4240 | 4230 | 9406 |
| 543 | 20231215 | 095700 | 4203471080 | 4240 | 4240 | 4245 | 4240 | 6404 |
| 544 | 20231215 | 095600 | 4176317095 | 4240 | 4240 | 4250 | 4240 | 4985 |
| 545 | 20231215 | 095500 | 4155160070 | 4240 | 4250 | 4250 | 4240 | 8267 |
| 546 | 20231215 | 095400 | 4120076875 | 4250 | 4275 | 4275 | 4250 | 21025 |
| 547 | 20231215 | 095300 | 4030512285 | 4270 | 4250 | 4275 | 4250 | 62860 |
| 548 | 20231215 | 095200 | 3762718700 | 4245 | 4250 | 4250 | 4240 | 16301 |
| 549 | 20231215 | 095100 | 3693498150 | 4250 | 4245 | 4250 | 4240 | 16483 |
| 550 | 20231215 | 095000 | 3623522535 | 4245 | 4250 | 4250 | 4240 | 24962 |
| 551 | 20231215 | 094900 | 3517557480 | 4250 | 4230 | 4250 | 4225 | 45618 |
| 552 | 20231215 | 094800 | 3324023195 | 4230 | 4225 | 4235 | 4215 | 24832 |
| 553 | 20231215 | 094700 | 3219032000 | 4220 | 4225 | 4230 | 4220 | 8877 |
| 554 | 20231215 | 094600 | 3181533450 | 4225 | 4220 | 4230 | 4220 | 13928 |
| 555 | 20231215 | 094500 | 3122709535 | 4220 | 4215 | 4225 | 4215 | 12201 |
| 556 | 20231215 | 094400 | 3071225890 | 4220 | 4205 | 4220 | 4205 | 15559 |
| 557 | 20231215 | 094300 | 3005637750 | 4215 | 4210 | 4215 | 4205 | 8913 |
| 558 | 20231215 | 094200 | 2968109085 | 4205 | 4205 | 4210 | 4205 | 5222 |
| 559 | 20231215 | 094100 | 2946143815 | 4205 | 4205 | 4220 | 4205 | 15215 |
| 560 | 20231215 | 094000 | 2882056405 | 4205 | 4205 | 4210 | 4200 | 4919 |
| 561 | 20231215 | 093900 | 2861372965 | 4205 | 4210 | 4210 | 4200 | 5077 |
| 562 | 20231215 | 093800 | 2840022190 | 4210 | 4200 | 4210 | 4200 | 3525 |
| 563 | 20231215 | 093700 | 2825187720 | 4210 | 4190 | 4215 | 4190 | 19950 |
| 564 | 20231215 | 093600 | 2741325460 | 4185 | 4175 | 4185 | 4165 | 6770 |
| 565 | 20231215 | 093500 | 2713054910 | 4175 | 4185 | 4190 | 4165 | 15003 |
| 566 | 20231215 | 093400 | 2650440680 | 4185 | 4185 | 4190 | 4180 | 4676 |
| 567 | 20231215 | 093300 | 2630879250 | 4180 | 4190 | 4190 | 4180 | 2709 |
| 568 | 20231215 | 093200 | 2619540485 | 4190 | 4190 | 4195 | 4185 | 9061 |
| 569 | 20231215 | 093100 | 2581575840 | 4190 | 4180 | 4190 | 4175 | 6944 |
| 570 | 20231215 | 093000 | 2552519715 | 4180 | 4180 | 4200 | 4175 | 7208 |
| 571 | 20231215 | 092900 | 2522337600 | 4180 | 4180 | 4185 | 4175 | 4988 |
| 572 | 20231215 | 092800 | 2501493745 | 4180 | 4190 | 4195 | 4180 | 3677 |
| 573 | 20231215 | 092700 | 2486100315 | 4190 | 4190 | 4205 | 4190 | 26467 |
| 574 | 20231215 | 092600 | 2374950205 | 4185 | 4180 | 4190 | 4170 | 8428 |
| 575 | 20231215 | 092500 | 2339737775 | 4180 | 4200 | 4200 | 4175 | 11363 |
| 576 | 20231215 | 092400 | 2292236345 | 4200 | 4230 | 4230 | 4180 | 25319 |
| 577 | 20231215 | 092300 | 2185695070 | 4230 | 4230 | 4245 | 4220 | 26992 |
| 578 | 20231215 | 092200 | 2071375320 | 4230 | 4230 | 4235 | 4220 | 26938 |
| 579 | 20231215 | 092100 | 1957524060 | 4230 | 4225 | 4250 | 4220 | 50778 |
| 580 | 20231215 | 092000 | 1742396985 | 4225 | 4170 | 4250 | 4170 | 89329 |
| 581 | 20231215 | 091900 | 1366898070 | 4170 | 4175 | 4175 | 4170 | 17115 |
| 582 | 20231215 | 091800 | 1295493010 | 4175 | 4160 | 4180 | 4160 | 28031 |
| 583 | 20231215 | 091700 | 1178666470 | 4160 | 4150 | 4160 | 4150 | 12902 |
| 584 | 20231215 | 091600 | 1125064080 | 4150 | 4135 | 4150 | 4135 | 14861 |
| 585 | 20231215 | 091500 | 1063528360 | 4135 | 4135 | 4145 | 4135 | 8385 |
| 586 | 20231215 | 091400 | 1028820325 | 4135 | 4150 | 4150 | 4130 | 8004 |
| 587 | 20231215 | 091300 | 995699380 | 4150 | 4135 | 4160 | 4135 | 20936 |
| 588 | 20231215 | 091200 | 908849540 | 4140 | 4135 | 4140 | 4115 | 6038 |
| 589 | 20231215 | 091100 | 883926895 | 4130 | 4140 | 4165 | 4130 | 43405 |
| 590 | 20231215 | 091000 | 703793445 | 4140 | 4110 | 4145 | 4110 | 45021 |
| 591 | 20231215 | 090900 | 517923260 | 4105 | 4110 | 4115 | 4090 | 12109 |
| 592 | 20231215 | 090800 | 468221510 | 4115 | 4105 | 4115 | 4090 | 20386 |
| 593 | 20231215 | 090700 | 384743270 | 4110 | 4105 | 4115 | 4100 | 4182 |
| 594 | 20231215 | 090600 | 367578860 | 4115 | 4110 | 4120 | 4110 | 11722 |
| 595 | 20231215 | 090500 | 319327280 | 4110 | 4105 | 4115 | 4100 | 10700 |
| 596 | 20231215 | 090400 | 275378600 | 4095 | 4110 | 4110 | 4095 | 9408 |
| 597 | 20231215 | 090300 | 236770580 | 4110 | 4125 | 4130 | 4110 | 5799 |
| 598 | 20231215 | 090200 | 212847930 | 4130 | 4105 | 4130 | 4105 | 24034 |
| 599 | 20231215 | 090100 | 113866455 | 4105 | 4055 | 4125 | 4055 | 20345 |
| 600 | 20231215 | 090000 | 30456470 | 4060 | 4050 | 4060 | 4050 | 5933 |