29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 39292 |
| 3 | 20231219 | 183300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20231219 | 183200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20231219 | 183100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20231219 | 183000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20231219 | 182900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20231219 | 182800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20231219 | 182700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20231219 | 182600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20231219 | 182500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20231219 | 182400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20231219 | 182300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20231219 | 182200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20231219 | 182100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20231219 | 182000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20231219 | 181900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20231219 | 181800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20231219 | 181700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20231219 | 181600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20231219 | 181500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20231219 | 181400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20231219 | 181300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20231219 | 181200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20231219 | 181100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20231219 | 181000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20231219 | 180900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20231219 | 180800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20231219 | 180700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20231219 | 180600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20231219 | 180500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20231219 | 180400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 39292 |
| 33 | 20231219 | 180300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20231219 | 180200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20231219 | 180100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20231219 | 180000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20231219 | 175900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20231219 | 175800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20231219 | 175700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20231219 | 175600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20231219 | 175500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20231219 | 175400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20231219 | 175300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20231219 | 175200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20231219 | 175100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20231219 | 175000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20231219 | 174900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20231219 | 174800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20231219 | 174700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20231219 | 174600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20231219 | 174500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20231219 | 174400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20231219 | 174300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20231219 | 174200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20231219 | 174100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20231219 | 174000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20231219 | 173900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20231219 | 173800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20231219 | 173700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20231219 | 173600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20231219 | 173500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20231219 | 173400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 39292 |
| 63 | 20231219 | 173300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20231219 | 173200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20231219 | 173100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20231219 | 173000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20231219 | 172900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20231219 | 172800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20231219 | 172700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20231219 | 172600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20231219 | 172500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20231219 | 172400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20231219 | 172300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20231219 | 172200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20231219 | 172100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20231219 | 172000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20231219 | 171900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20231219 | 171800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20231219 | 171700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20231219 | 171600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20231219 | 171500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20231219 | 171400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20231219 | 171300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20231219 | 171200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20231219 | 171100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20231219 | 171000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20231219 | 170900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20231219 | 170800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20231219 | 170700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20231219 | 170600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20231219 | 170500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20231219 | 170400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 39292 |
| 93 | 20231219 | 170300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20231219 | 170200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20231219 | 170100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20231219 | 170000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20231219 | 165900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20231219 | 165800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20231219 | 165700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20231219 | 165600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20231219 | 165500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20231219 | 165400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20231219 | 165300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20231219 | 165200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20231219 | 165100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20231219 | 165000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20231219 | 164900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20231219 | 164800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20231219 | 164700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20231219 | 164600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20231219 | 164500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20231219 | 164400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20231219 | 164300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20231219 | 164200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20231219 | 164100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20231219 | 164000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20231219 | 163900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20231219 | 163800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20231219 | 163700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20231219 | 163600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20231219 | 163500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20231219 | 163400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 39292 |
| 123 | 20231219 | 163300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20231219 | 163200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20231219 | 163100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20231219 | 163000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20231219 | 162900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20231219 | 162800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20231219 | 162700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20231219 | 162600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20231219 | 162500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20231219 | 162400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20231219 | 162300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20231219 | 162200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20231219 | 162100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20231219 | 162000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20231219 | 161900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20231219 | 161800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20231219 | 161700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20231219 | 161600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20231219 | 161500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20231219 | 161400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20231219 | 161300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20231219 | 161200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20231219 | 161100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20231219 | 161000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20231219 | 160900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20231219 | 160800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20231219 | 160700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20231219 | 160600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20231219 | 160500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20231219 | 160400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 39292 |
| 153 | 20231219 | 160300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20231219 | 160200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20231219 | 160100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20231219 | 160000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20231219 | 155900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20231219 | 155800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20231219 | 155700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20231219 | 155600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20231219 | 155500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20231219 | 155400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20231219 | 155300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20231219 | 155200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20231219 | 155100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20231219 | 155000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20231219 | 154900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20231219 | 154800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20231219 | 154700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20231219 | 154600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20231219 | 154500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20231219 | 154400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20231219 | 154300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20231219 | 154200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20231219 | 154100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20231219 | 154000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20231219 | 153900 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20231219 | 153800 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20231219 | 153700 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20231219 | 153600 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20231219 | 153500 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20231219 | 153400 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 39292 |
| 183 | 20231219 | 153300 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20231219 | 153200 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20231219 | 153100 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20231219 | 153000 | 6151539620 | 2425 | 2425 | 2425 | 2425 | 39292 |
| 187 | 20231219 | 152900 | 6056256520 | 2430 | 2430 | 2430 | 2430 | 0 |
| 188 | 20231219 | 152800 | 6056256520 | 2430 | 2430 | 2430 | 2430 | 0 |
| 189 | 20231219 | 152700 | 6056256520 | 2430 | 2430 | 2430 | 2430 | 0 |
| 190 | 20231219 | 152600 | 6056256520 | 2430 | 2430 | 2430 | 2430 | 0 |
| 191 | 20231219 | 152500 | 6056256520 | 2430 | 2430 | 2430 | 2430 | 0 |
| 192 | 20231219 | 152400 | 6056256520 | 2430 | 2430 | 2430 | 2430 | 0 |
| 193 | 20231219 | 152300 | 6056256520 | 2430 | 2430 | 2430 | 2430 | 0 |
| 194 | 20231219 | 152200 | 6056256520 | 2430 | 2430 | 2430 | 2430 | 0 |
| 195 | 20231219 | 152100 | 6056256520 | 2430 | 2430 | 2430 | 2430 | 0 |
| 196 | 20231219 | 152000 | 6056256520 | 2430 | 2430 | 2430 | 2430 | 0 |
| 197 | 20231219 | 151900 | 6056256520 | 2430 | 2435 | 2435 | 2430 | 1225 |
| 198 | 20231219 | 151800 | 6053279175 | 2430 | 2430 | 2435 | 2425 | 5390 |
| 199 | 20231219 | 151700 | 6040182115 | 2435 | 2430 | 2435 | 2430 | 1910 |
| 200 | 20231219 | 151600 | 6035540700 | 2430 | 2430 | 2435 | 2425 | 1809 |
| 201 | 20231219 | 151500 | 6031147645 | 2425 | 2430 | 2435 | 2425 | 5974 |
| 202 | 20231219 | 151400 | 6016642550 | 2430 | 2430 | 2435 | 2425 | 11810 |
| 203 | 20231219 | 151300 | 5987955160 | 2430 | 2430 | 2430 | 2425 | 10455 |
| 204 | 20231219 | 151200 | 5962561260 | 2430 | 2430 | 2435 | 2425 | 4648 |
| 205 | 20231219 | 151100 | 5951276335 | 2430 | 2430 | 2435 | 2425 | 13449 |
| 206 | 20231219 | 151000 | 5918600435 | 2430 | 2430 | 2430 | 2425 | 477 |
| 207 | 20231219 | 150900 | 5917441335 | 2430 | 2430 | 2430 | 2425 | 5709 |
| 208 | 20231219 | 150800 | 5903572350 | 2430 | 2430 | 2430 | 2425 | 10956 |
| 209 | 20231219 | 150700 | 5876960920 | 2430 | 2425 | 2430 | 2425 | 3377 |
| 210 | 20231219 | 150600 | 5868766445 | 2425 | 2430 | 2430 | 2425 | 2114 |
| 211 | 20231219 | 150500 | 5863635335 | 2425 | 2430 | 2430 | 2425 | 6673 |
| 212 | 20231219 | 150400 | 5847452440 | 2430 | 2430 | 2430 | 2425 | 5582 |
| 213 | 20231219 | 150300 | 5833890920 | 2430 | 2430 | 2430 | 2425 | 861 |
| 214 | 20231219 | 150200 | 5831802455 | 2425 | 2425 | 2430 | 2420 | 2384 |
| 215 | 20231219 | 150100 | 5826025455 | 2430 | 2425 | 2430 | 2420 | 3544 |
| 216 | 20231219 | 150000 | 5817429425 | 2430 | 2420 | 2430 | 2420 | 2427 |
| 217 | 20231219 | 145900 | 5811538735 | 2430 | 2425 | 2430 | 2420 | 1678 |
| 218 | 20231219 | 145800 | 5807474245 | 2420 | 2425 | 2430 | 2420 | 7844 |
| 219 | 20231219 | 145700 | 5788455530 | 2425 | 2425 | 2430 | 2425 | 8634 |
| 220 | 20231219 | 145600 | 5767497000 | 2430 | 2420 | 2430 | 2420 | 1444 |
| 221 | 20231219 | 145500 | 5763999375 | 2430 | 2425 | 2430 | 2420 | 18073 |
| 222 | 20231219 | 145400 | 5720173400 | 2420 | 2425 | 2425 | 2420 | 5850 |
| 223 | 20231219 | 145300 | 5706002150 | 2425 | 2425 | 2425 | 2420 | 3029 |
| 224 | 20231219 | 145200 | 5698662925 | 2425 | 2425 | 2425 | 2420 | 791 |
| 225 | 20231219 | 145100 | 5696745565 | 2425 | 2420 | 2430 | 2420 | 6872 |
| 226 | 20231219 | 145000 | 5680104045 | 2425 | 2425 | 2425 | 2425 | 3707 |
| 227 | 20231219 | 144900 | 5671114570 | 2425 | 2425 | 2425 | 2425 | 2141 |
| 228 | 20231219 | 144800 | 5665922645 | 2425 | 2425 | 2430 | 2420 | 1504 |
| 229 | 20231219 | 144700 | 5662280390 | 2425 | 2420 | 2425 | 2420 | 5238 |
| 230 | 20231219 | 144600 | 5649589470 | 2420 | 2425 | 2425 | 2420 | 4176 |
| 231 | 20231219 | 144500 | 5639465170 | 2425 | 2430 | 2430 | 2425 | 2240 |
| 232 | 20231219 | 144400 | 5634030840 | 2420 | 2420 | 2430 | 2420 | 132 |
| 233 | 20231219 | 144300 | 5633710540 | 2425 | 2430 | 2430 | 2420 | 1362 |
| 234 | 20231219 | 144200 | 5630413190 | 2420 | 2425 | 2430 | 2420 | 3857 |
| 235 | 20231219 | 144100 | 5621076730 | 2425 | 2425 | 2430 | 2420 | 1787 |
| 236 | 20231219 | 144000 | 5616741550 | 2425 | 2420 | 2430 | 2420 | 12218 |
| 237 | 20231219 | 143900 | 5587112940 | 2425 | 2425 | 2425 | 2420 | 4622 |
| 238 | 20231219 | 143800 | 5575905790 | 2420 | 2425 | 2425 | 2420 | 1134 |
| 239 | 20231219 | 143700 | 5573157000 | 2425 | 2420 | 2425 | 2420 | 5661 |
| 240 | 20231219 | 143600 | 5559456025 | 2425 | 2425 | 2425 | 2420 | 17637 |
| 241 | 20231219 | 143500 | 5516740320 | 2425 | 2425 | 2425 | 2425 | 1535 |
| 242 | 20231219 | 143400 | 5513017945 | 2425 | 2420 | 2425 | 2420 | 2165 |
| 243 | 20231219 | 143300 | 5507770210 | 2420 | 2425 | 2430 | 2420 | 2720 |
| 244 | 20231219 | 143200 | 5501181120 | 2425 | 2425 | 2430 | 2425 | 2980 |
| 245 | 20231219 | 143100 | 5493954615 | 2425 | 2425 | 2430 | 2420 | 3343 |
| 246 | 20231219 | 143000 | 5485856070 | 2425 | 2425 | 2430 | 2420 | 9377 |
| 247 | 20231219 | 142900 | 5463126875 | 2425 | 2425 | 2425 | 2420 | 1507 |
| 248 | 20231219 | 142800 | 5459475675 | 2425 | 2425 | 2425 | 2420 | 7237 |
| 249 | 20231219 | 142700 | 5441939960 | 2425 | 2425 | 2425 | 2420 | 4270 |
| 250 | 20231219 | 142600 | 5431595210 | 2425 | 2425 | 2425 | 2420 | 1420 |
| 251 | 20231219 | 142500 | 5428155810 | 2420 | 2425 | 2425 | 2420 | 3852 |
| 252 | 20231219 | 142400 | 5418822780 | 2425 | 2425 | 2425 | 2420 | 4510 |
| 253 | 20231219 | 142300 | 5407899455 | 2425 | 2425 | 2425 | 2420 | 127 |
| 254 | 20231219 | 142200 | 5407591940 | 2420 | 2425 | 2425 | 2420 | 3627 |
| 255 | 20231219 | 142100 | 5398801060 | 2425 | 2425 | 2425 | 2420 | 1442 |
| 256 | 20231219 | 142000 | 5395309845 | 2425 | 2425 | 2425 | 2420 | 2027 |
| 257 | 20231219 | 141900 | 5390396870 | 2425 | 2425 | 2425 | 2425 | 2418 |
| 258 | 20231219 | 141800 | 5384533220 | 2425 | 2425 | 2425 | 2425 | 3953 |
| 259 | 20231219 | 141700 | 5374947195 | 2425 | 2420 | 2425 | 2420 | 4071 |
| 260 | 20231219 | 141600 | 5365089160 | 2425 | 2425 | 2425 | 2420 | 3044 |
| 261 | 20231219 | 141500 | 5357709945 | 2425 | 2420 | 2425 | 2420 | 18515 |
| 262 | 20231219 | 141400 | 5312903000 | 2425 | 2425 | 2430 | 2420 | 2428 |
| 263 | 20231219 | 141300 | 5307015390 | 2430 | 2430 | 2430 | 2420 | 3330 |
| 264 | 20231219 | 141200 | 5298949980 | 2425 | 2425 | 2430 | 2425 | 595 |
| 265 | 20231219 | 141100 | 5297507005 | 2425 | 2425 | 2425 | 2420 | 13910 |
| 266 | 20231219 | 141000 | 5263775455 | 2420 | 2430 | 2430 | 2420 | 18124 |
| 267 | 20231219 | 140900 | 5219839195 | 2425 | 2425 | 2430 | 2425 | 165 |
| 268 | 20231219 | 140800 | 5219439020 | 2430 | 2430 | 2430 | 2430 | 22 |
| 269 | 20231219 | 140700 | 5219385560 | 2425 | 2430 | 2430 | 2425 | 1154 |
| 270 | 20231219 | 140600 | 5216586165 | 2430 | 2425 | 2430 | 2425 | 3255 |
| 271 | 20231219 | 140500 | 5208690270 | 2430 | 2425 | 2430 | 2425 | 2996 |
| 272 | 20231219 | 140400 | 5201424415 | 2430 | 2425 | 2430 | 2425 | 1040 |
| 273 | 20231219 | 140300 | 5198898735 | 2430 | 2430 | 2430 | 2430 | 394 |
| 274 | 20231219 | 140200 | 5197941315 | 2430 | 2430 | 2430 | 2425 | 4408 |
| 275 | 20231219 | 140100 | 5187230805 | 2430 | 2425 | 2430 | 2425 | 3766 |
| 276 | 20231219 | 140000 | 5178095185 | 2425 | 2425 | 2425 | 2425 | 3576 |
| 277 | 20231219 | 135900 | 5169423385 | 2425 | 2425 | 2425 | 2420 | 4202 |
| 278 | 20231219 | 135800 | 5159238840 | 2425 | 2430 | 2430 | 2425 | 4491 |
| 279 | 20231219 | 135700 | 5148346785 | 2430 | 2425 | 2430 | 2425 | 4814 |
| 280 | 20231219 | 135600 | 5136672585 | 2430 | 2430 | 2430 | 2425 | 880 |
| 281 | 20231219 | 135500 | 5134538535 | 2425 | 2430 | 2430 | 2425 | 734 |
| 282 | 20231219 | 135400 | 5132758500 | 2430 | 2430 | 2430 | 2430 | 513 |
| 283 | 20231219 | 135300 | 5131511910 | 2430 | 2425 | 2430 | 2420 | 3009 |
| 284 | 20231219 | 135200 | 5124220365 | 2430 | 2425 | 2430 | 2425 | 907 |
| 285 | 20231219 | 135100 | 5122020730 | 2425 | 2425 | 2425 | 2420 | 10869 |
| 286 | 20231219 | 135000 | 5095688655 | 2425 | 2425 | 2425 | 2425 | 432 |
| 287 | 20231219 | 134900 | 5094641055 | 2425 | 2425 | 2430 | 2425 | 1652 |
| 288 | 20231219 | 134800 | 5090634555 | 2425 | 2425 | 2425 | 2420 | 2929 |
| 289 | 20231219 | 134700 | 5083533630 | 2425 | 2425 | 2425 | 2420 | 2793 |
| 290 | 20231219 | 134600 | 5076766180 | 2425 | 2430 | 2430 | 2420 | 2285 |
| 291 | 20231219 | 134500 | 5071232150 | 2425 | 2425 | 2425 | 2425 | 221 |
| 292 | 20231219 | 134400 | 5070696225 | 2425 | 2430 | 2430 | 2420 | 5804 |
| 293 | 20231219 | 134300 | 5056623050 | 2430 | 2425 | 2430 | 2425 | 655 |
| 294 | 20231219 | 134200 | 5055031900 | 2430 | 2425 | 2430 | 2420 | 1162 |
| 295 | 20231219 | 134100 | 5052214060 | 2425 | 2425 | 2425 | 2420 | 1730 |
| 296 | 20231219 | 134000 | 5048020395 | 2425 | 2425 | 2425 | 2425 | 1473 |
| 297 | 20231219 | 133900 | 5044448370 | 2425 | 2420 | 2425 | 2420 | 3395 |
| 298 | 20231219 | 133800 | 5036219995 | 2425 | 2420 | 2425 | 2420 | 13194 |
| 299 | 20231219 | 133700 | 5004271045 | 2425 | 2425 | 2425 | 2425 | 855 |
| 300 | 20231219 | 133600 | 5002197670 | 2425 | 2430 | 2430 | 2425 | 3860 |
| 301 | 20231219 | 133500 | 4992837160 | 2425 | 2425 | 2425 | 2425 | 1631 |
| 302 | 20231219 | 133400 | 4988881985 | 2430 | 2430 | 2430 | 2425 | 25782 |
| 303 | 20231219 | 133300 | 4926360580 | 2430 | 2430 | 2430 | 2430 | 302 |
| 304 | 20231219 | 133200 | 4925626720 | 2430 | 2430 | 2430 | 2425 | 3099 |
| 305 | 20231219 | 133100 | 4918108515 | 2430 | 2430 | 2430 | 2425 | 1566 |
| 306 | 20231219 | 133000 | 4914306305 | 2430 | 2425 | 2430 | 2425 | 3194 |
| 307 | 20231219 | 132900 | 4906555855 | 2425 | 2425 | 2430 | 2425 | 1093 |
| 308 | 20231219 | 132800 | 4903903140 | 2425 | 2430 | 2430 | 2425 | 286 |
| 309 | 20231219 | 132700 | 4903209580 | 2425 | 2430 | 2430 | 2425 | 6046 |
| 310 | 20231219 | 132600 | 4888533485 | 2430 | 2430 | 2430 | 2425 | 420 |
| 311 | 20231219 | 132500 | 4887513240 | 2430 | 2430 | 2430 | 2425 | 877 |
| 312 | 20231219 | 132400 | 4885382380 | 2425 | 2430 | 2430 | 2425 | 1619 |
| 313 | 20231219 | 132300 | 4881455740 | 2430 | 2425 | 2430 | 2425 | 122 |
| 314 | 20231219 | 132200 | 4881159800 | 2425 | 2430 | 2430 | 2425 | 895 |
| 315 | 20231219 | 132100 | 4878989315 | 2430 | 2430 | 2430 | 2430 | 6 |
| 316 | 20231219 | 132000 | 4878974735 | 2430 | 2430 | 2430 | 2425 | 460 |
| 317 | 20231219 | 131900 | 4877857935 | 2430 | 2430 | 2430 | 2425 | 857 |
| 318 | 20231219 | 131800 | 4875779590 | 2425 | 2430 | 2430 | 2425 | 15508 |
| 319 | 20231219 | 131700 | 4838169985 | 2430 | 2425 | 2430 | 2425 | 1775 |
| 320 | 20231219 | 131600 | 4833865605 | 2425 | 2425 | 2430 | 2425 | 1142 |
| 321 | 20231219 | 131500 | 4831096200 | 2425 | 2430 | 2430 | 2425 | 3178 |
| 322 | 20231219 | 131400 | 4823389350 | 2430 | 2425 | 2430 | 2425 | 2305 |
| 323 | 20231219 | 131300 | 4817799700 | 2425 | 2430 | 2430 | 2425 | 634 |
| 324 | 20231219 | 131200 | 4816261080 | 2430 | 2430 | 2430 | 2430 | 479 |
| 325 | 20231219 | 131100 | 4815097110 | 2425 | 2430 | 2430 | 2425 | 2311 |
| 326 | 20231219 | 131000 | 4809487250 | 2425 | 2430 | 2430 | 2425 | 84 |
| 327 | 20231219 | 130900 | 4809283480 | 2430 | 2430 | 2430 | 2425 | 712 |
| 328 | 20231219 | 130800 | 4807556375 | 2430 | 2425 | 2430 | 2425 | 5615 |
| 329 | 20231219 | 130700 | 4793937995 | 2430 | 2425 | 2430 | 2425 | 142 |
| 330 | 20231219 | 130600 | 4793593470 | 2430 | 2430 | 2430 | 2425 | 3256 |
| 331 | 20231219 | 130500 | 4785694140 | 2430 | 2430 | 2430 | 2425 | 2481 |
| 332 | 20231219 | 130400 | 4779676905 | 2430 | 2425 | 2430 | 2425 | 2891 |
| 333 | 20231219 | 130300 | 4772659375 | 2430 | 2425 | 2430 | 2425 | 5710 |
| 334 | 20231219 | 130200 | 4758809880 | 2430 | 2430 | 2430 | 2430 | 2 |
| 335 | 20231219 | 130100 | 4758805020 | 2425 | 2430 | 2430 | 2425 | 1300 |
| 336 | 20231219 | 130000 | 4755652415 | 2430 | 2430 | 2430 | 2430 | 40 |
| 337 | 20231219 | 125900 | 4755555215 | 2430 | 2430 | 2430 | 2430 | 118 |
| 338 | 20231219 | 125800 | 4755268475 | 2430 | 2430 | 2430 | 2425 | 1885 |
| 339 | 20231219 | 125700 | 4750697015 | 2430 | 2430 | 2430 | 2425 | 3368 |
| 340 | 20231219 | 125600 | 4742527105 | 2425 | 2425 | 2430 | 2425 | 9026 |
| 341 | 20231219 | 125500 | 4720636550 | 2430 | 2430 | 2430 | 2430 | 11 |
| 342 | 20231219 | 125400 | 4720609820 | 2430 | 2430 | 2430 | 2430 | 315 |
| 343 | 20231219 | 125300 | 4719844370 | 2430 | 2430 | 2430 | 2430 | 37 |
| 344 | 20231219 | 125200 | 4719754460 | 2430 | 2425 | 2430 | 2425 | 242 |
| 345 | 20231219 | 125100 | 4719167400 | 2425 | 2430 | 2430 | 2425 | 1288 |
| 346 | 20231219 | 125000 | 4716043980 | 2430 | 2430 | 2430 | 2425 | 452 |
| 347 | 20231219 | 124900 | 4714947570 | 2430 | 2425 | 2430 | 2425 | 2685 |
| 348 | 20231219 | 124800 | 4708436425 | 2430 | 2430 | 2430 | 2430 | 189 |
| 349 | 20231219 | 124700 | 4707977155 | 2430 | 2425 | 2430 | 2420 | 7830 |
| 350 | 20231219 | 124600 | 4688994900 | 2420 | 2420 | 2425 | 2420 | 1060 |
| 351 | 20231219 | 124500 | 4686426995 | 2420 | 2420 | 2425 | 2420 | 11318 |
| 352 | 20231219 | 124400 | 4658986360 | 2425 | 2425 | 2425 | 2420 | 935 |
| 353 | 20231219 | 124300 | 4656721485 | 2425 | 2425 | 2425 | 2420 | 225 |
| 354 | 20231219 | 124200 | 4656176360 | 2420 | 2420 | 2425 | 2420 | 5168 |
| 355 | 20231219 | 124100 | 4643669405 | 2420 | 2420 | 2420 | 2420 | 836 |
| 356 | 20231219 | 124000 | 4641646285 | 2425 | 2425 | 2425 | 2420 | 856 |
| 357 | 20231219 | 123900 | 4639570800 | 2420 | 2425 | 2425 | 2420 | 311 |
| 358 | 20231219 | 123800 | 4638817010 | 2425 | 2425 | 2425 | 2420 | 920 |
| 359 | 20231219 | 123700 | 4636588835 | 2420 | 2425 | 2425 | 2420 | 917 |
| 360 | 20231219 | 123600 | 4634369145 | 2425 | 2425 | 2425 | 2420 | 8413 |
| 361 | 20231219 | 123500 | 4613969620 | 2425 | 2425 | 2425 | 2425 | 1334 |
| 362 | 20231219 | 123400 | 4610734670 | 2425 | 2425 | 2425 | 2425 | 440 |
| 363 | 20231219 | 123300 | 4609667670 | 2425 | 2425 | 2425 | 2420 | 1587 |
| 364 | 20231219 | 123200 | 4605819205 | 2425 | 2425 | 2425 | 2425 | 2611 |
| 365 | 20231219 | 123100 | 4599487530 | 2425 | 2425 | 2425 | 2420 | 617 |
| 366 | 20231219 | 123000 | 4597992305 | 2425 | 2420 | 2430 | 2420 | 7378 |
| 367 | 20231219 | 122900 | 4580129390 | 2430 | 2425 | 2430 | 2420 | 59210 |
| 368 | 20231219 | 122800 | 4436834505 | 2425 | 2430 | 2430 | 2420 | 4345 |
| 369 | 20231219 | 122700 | 4426305795 | 2425 | 2430 | 2430 | 2420 | 5051 |
| 370 | 20231219 | 122600 | 4414075620 | 2430 | 2430 | 2430 | 2420 | 11039 |
| 371 | 20231219 | 122500 | 4387330490 | 2425 | 2425 | 2430 | 2425 | 3904 |
| 372 | 20231219 | 122400 | 4377862885 | 2430 | 2425 | 2430 | 2420 | 4385 |
| 373 | 20231219 | 122300 | 4367230060 | 2425 | 2420 | 2425 | 2420 | 7510 |
| 374 | 20231219 | 122200 | 4349040325 | 2425 | 2425 | 2425 | 2420 | 917 |
| 375 | 20231219 | 122100 | 4346819320 | 2425 | 2420 | 2425 | 2420 | 3311 |
| 376 | 20231219 | 122000 | 4338792755 | 2420 | 2430 | 2430 | 2420 | 1975 |
| 377 | 20231219 | 121900 | 4334003480 | 2430 | 2425 | 2430 | 2425 | 472 |
| 378 | 20231219 | 121800 | 4332858465 | 2425 | 2430 | 2430 | 2420 | 4498 |
| 379 | 20231219 | 121700 | 4321952795 | 2430 | 2430 | 2430 | 2425 | 9512 |
| 380 | 20231219 | 121600 | 4298886020 | 2430 | 2430 | 2430 | 2425 | 376 |
| 381 | 20231219 | 121500 | 4297972620 | 2425 | 2430 | 2430 | 2425 | 13413 |
| 382 | 20231219 | 121400 | 4265445510 | 2430 | 2430 | 2430 | 2425 | 440 |
| 383 | 20231219 | 121300 | 4264376320 | 2430 | 2430 | 2430 | 2425 | 2011 |
| 384 | 20231219 | 121200 | 4259490065 | 2430 | 2430 | 2430 | 2425 | 3742 |
| 385 | 20231219 | 121100 | 4250413150 | 2425 | 2425 | 2425 | 2425 | 3429 |
| 386 | 20231219 | 121000 | 4242097825 | 2430 | 2425 | 2430 | 2425 | 2120 |
| 387 | 20231219 | 120900 | 4236956225 | 2430 | 2425 | 2430 | 2425 | 1051 |
| 388 | 20231219 | 120800 | 4234402545 | 2425 | 2430 | 2430 | 2425 | 2069 |
| 389 | 20231219 | 120700 | 4229384875 | 2425 | 2430 | 2430 | 2425 | 1214 |
| 390 | 20231219 | 120600 | 4226440735 | 2430 | 2430 | 2430 | 2425 | 1438 |
| 391 | 20231219 | 120500 | 4222952160 | 2425 | 2425 | 2430 | 2425 | 2927 |
| 392 | 20231219 | 120400 | 4215851535 | 2425 | 2425 | 2430 | 2420 | 3364 |
| 393 | 20231219 | 120300 | 4207685550 | 2420 | 2430 | 2430 | 2420 | 8320 |
| 394 | 20231219 | 120200 | 4187509045 | 2425 | 2430 | 2430 | 2425 | 1380 |
| 395 | 20231219 | 120100 | 4184162390 | 2430 | 2425 | 2430 | 2425 | 626 |
| 396 | 20231219 | 120000 | 4182644190 | 2425 | 2425 | 2425 | 2425 | 4145 |
| 397 | 20231219 | 115900 | 4172592565 | 2430 | 2425 | 2430 | 2425 | 3796 |
| 398 | 20231219 | 115800 | 4163386750 | 2425 | 2425 | 2425 | 2425 | 16204 |
| 399 | 20231219 | 115700 | 4124092050 | 2425 | 2425 | 2430 | 2425 | 2008 |
| 400 | 20231219 | 115600 | 4119221140 | 2430 | 2425 | 2430 | 2425 | 2766 |
| 401 | 20231219 | 115500 | 4112510585 | 2430 | 2430 | 2430 | 2425 | 971 |
| 402 | 20231219 | 115400 | 4110151215 | 2430 | 2430 | 2430 | 2430 | 4600 |
| 403 | 20231219 | 115300 | 4098973215 | 2430 | 2430 | 2430 | 2425 | 7325 |
| 404 | 20231219 | 115200 | 4081209950 | 2430 | 2425 | 2430 | 2425 | 1242 |
| 405 | 20231219 | 115100 | 4078197090 | 2430 | 2430 | 2430 | 2430 | 313 |
| 406 | 20231219 | 115000 | 4077436500 | 2430 | 2430 | 2430 | 2430 | 30 |
| 407 | 20231219 | 114900 | 4077363600 | 2430 | 2425 | 2430 | 2425 | 310 |
| 408 | 20231219 | 114800 | 4076611800 | 2430 | 2430 | 2430 | 2430 | 87 |
| 409 | 20231219 | 114700 | 4076400390 | 2430 | 2430 | 2430 | 2430 | 209 |
| 410 | 20231219 | 114600 | 4075892520 | 2430 | 2430 | 2430 | 2430 | 116 |
| 411 | 20231219 | 114500 | 4075610640 | 2430 | 2430 | 2430 | 2425 | 1880 |
| 412 | 20231219 | 114400 | 4071051000 | 2430 | 2425 | 2430 | 2425 | 230 |
| 413 | 20231219 | 114300 | 4070492460 | 2425 | 2425 | 2430 | 2425 | 7955 |
| 414 | 20231219 | 114200 | 4051200910 | 2430 | 2430 | 2430 | 2430 | 137 |
| 415 | 20231219 | 114100 | 4050868000 | 2430 | 2430 | 2430 | 2430 | 131 |
| 416 | 20231219 | 114000 | 4050549670 | 2425 | 2425 | 2430 | 2425 | 1148 |
| 417 | 20231219 | 113900 | 4047765270 | 2425 | 2425 | 2430 | 2425 | 3350 |
| 418 | 20231219 | 113800 | 4039641020 | 2425 | 2430 | 2430 | 2425 | 573 |
| 419 | 20231219 | 113700 | 4038251330 | 2425 | 2430 | 2430 | 2425 | 7417 |
| 420 | 20231219 | 113600 | 4020264730 | 2430 | 2425 | 2430 | 2420 | 5617 |
| 421 | 20231219 | 113500 | 4006643060 | 2430 | 2425 | 2430 | 2425 | 3197 |
| 422 | 20231219 | 113400 | 3998886800 | 2425 | 2425 | 2430 | 2425 | 3000 |
| 423 | 20231219 | 113300 | 3991611315 | 2430 | 2430 | 2430 | 2425 | 3376 |
| 424 | 20231219 | 113200 | 3983407645 | 2430 | 2425 | 2430 | 2420 | 8007 |
| 425 | 20231219 | 113100 | 3963990655 | 2430 | 2430 | 2430 | 2425 | 5456 |
| 426 | 20231219 | 113000 | 3950732655 | 2430 | 2425 | 2430 | 2425 | 5356 |
| 427 | 20231219 | 112900 | 3937733800 | 2430 | 2430 | 2430 | 2425 | 6231 |
| 428 | 20231219 | 112800 | 3922614775 | 2430 | 2430 | 2430 | 2430 | 823 |
| 429 | 20231219 | 112700 | 3920614885 | 2430 | 2430 | 2430 | 2425 | 6317 |
| 430 | 20231219 | 112600 | 3905295025 | 2430 | 2430 | 2430 | 2425 | 702 |
| 431 | 20231219 | 112500 | 3903592605 | 2425 | 2425 | 2430 | 2425 | 3037 |
| 432 | 20231219 | 112400 | 3896227875 | 2425 | 2430 | 2430 | 2425 | 8711 |
| 433 | 20231219 | 112300 | 3875103695 | 2430 | 2430 | 2430 | 2430 | 1499 |
| 434 | 20231219 | 112200 | 3871461125 | 2430 | 2430 | 2430 | 2425 | 451 |
| 435 | 20231219 | 112100 | 3870367255 | 2425 | 2425 | 2430 | 2425 | 608 |
| 436 | 20231219 | 112000 | 3868892850 | 2425 | 2425 | 2430 | 2425 | 4092 |
| 437 | 20231219 | 111900 | 3858967970 | 2425 | 2430 | 2430 | 2425 | 1862 |
| 438 | 20231219 | 111800 | 3854449770 | 2430 | 2425 | 2430 | 2425 | 4390 |
| 439 | 20231219 | 111700 | 3843803965 | 2425 | 2425 | 2425 | 2420 | 2667 |
| 440 | 20231219 | 111600 | 3837336495 | 2425 | 2425 | 2425 | 2425 | 4214 |
| 441 | 20231219 | 111500 | 3827117545 | 2425 | 2425 | 2425 | 2425 | 4925 |
| 442 | 20231219 | 111400 | 3815174420 | 2425 | 2425 | 2425 | 2425 | 1049 |
| 443 | 20231219 | 111300 | 3812630595 | 2425 | 2425 | 2430 | 2425 | 10940 |
| 444 | 20231219 | 111200 | 3786100995 | 2430 | 2430 | 2430 | 2425 | 588 |
| 445 | 20231219 | 111100 | 3784673655 | 2425 | 2425 | 2425 | 2425 | 3819 |
| 446 | 20231219 | 111000 | 3775412580 | 2425 | 2425 | 2425 | 2420 | 18707 |
| 447 | 20231219 | 110900 | 3730048110 | 2425 | 2425 | 2425 | 2425 | 2732 |
| 448 | 20231219 | 110800 | 3723423010 | 2425 | 2425 | 2425 | 2420 | 4312 |
| 449 | 20231219 | 110700 | 3712967360 | 2425 | 2425 | 2425 | 2420 | 2565 |
| 450 | 20231219 | 110600 | 3706747635 | 2425 | 2425 | 2425 | 2420 | 3291 |
| 451 | 20231219 | 110500 | 3698776990 | 2425 | 2425 | 2425 | 2420 | 2594 |
| 452 | 20231219 | 110400 | 3692486570 | 2425 | 2430 | 2430 | 2425 | 9987 |
| 453 | 20231219 | 110300 | 3668257595 | 2430 | 2425 | 2430 | 2425 | 1246 |
| 454 | 20231219 | 110200 | 3665236020 | 2425 | 2425 | 2425 | 2425 | 2908 |
| 455 | 20231219 | 110100 | 3658184120 | 2425 | 2430 | 2430 | 2420 | 3942 |
| 456 | 20231219 | 110000 | 3648624475 | 2425 | 2425 | 2430 | 2425 | 43199 |
| 457 | 20231219 | 105900 | 3543865870 | 2425 | 2430 | 2430 | 2425 | 1549 |
| 458 | 20231219 | 105800 | 3540104430 | 2430 | 2430 | 2430 | 2425 | 2812 |
| 459 | 20231219 | 105700 | 3533273815 | 2430 | 2430 | 2430 | 2425 | 657 |
| 460 | 20231219 | 105600 | 3531678385 | 2430 | 2425 | 2430 | 2425 | 13041 |
| 461 | 20231219 | 105500 | 3499997255 | 2425 | 2430 | 2430 | 2425 | 3066 |
| 462 | 20231219 | 105400 | 3492562190 | 2430 | 2425 | 2430 | 2425 | 1226 |
| 463 | 20231219 | 105300 | 3489586370 | 2425 | 2430 | 2430 | 2425 | 3264 |
| 464 | 20231219 | 105200 | 3481671100 | 2425 | 2425 | 2430 | 2425 | 5576 |
| 465 | 20231219 | 105100 | 3468141800 | 2425 | 2425 | 2425 | 2425 | 6601 |
| 466 | 20231219 | 105000 | 3452134375 | 2425 | 2430 | 2430 | 2425 | 12320 |
| 467 | 20231219 | 104900 | 3422257775 | 2430 | 2425 | 2430 | 2425 | 1779 |
| 468 | 20231219 | 104800 | 3417943310 | 2425 | 2425 | 2430 | 2425 | 1234 |
| 469 | 20231219 | 104700 | 3414946425 | 2425 | 2430 | 2430 | 2425 | 3102 |
| 470 | 20231219 | 104600 | 3407424040 | 2430 | 2430 | 2430 | 2425 | 2494 |
| 471 | 20231219 | 104500 | 3401363870 | 2430 | 2425 | 2430 | 2425 | 2077 |
| 472 | 20231219 | 104400 | 3396321800 | 2425 | 2430 | 2430 | 2425 | 11434 |
| 473 | 20231219 | 104300 | 3368592820 | 2425 | 2430 | 2430 | 2425 | 1407 |
| 474 | 20231219 | 104200 | 3365180090 | 2425 | 2430 | 2430 | 2425 | 2286 |
| 475 | 20231219 | 104100 | 3359636405 | 2430 | 2430 | 2430 | 2430 | 400 |
| 476 | 20231219 | 104000 | 3358664405 | 2430 | 2430 | 2430 | 2430 | 4291 |
| 477 | 20231219 | 103900 | 3348237275 | 2430 | 2430 | 2430 | 2430 | 585 |
| 478 | 20231219 | 103800 | 3346815725 | 2430 | 2425 | 2430 | 2425 | 10570 |
| 479 | 20231219 | 103700 | 3321161145 | 2425 | 2430 | 2430 | 2425 | 5114 |
| 480 | 20231219 | 103600 | 3308752425 | 2430 | 2425 | 2430 | 2425 | 1936 |
| 481 | 20231219 | 103500 | 3304057475 | 2430 | 2430 | 2430 | 2425 | 4037 |
| 482 | 20231219 | 103400 | 3294262645 | 2425 | 2425 | 2430 | 2425 | 8242 |
| 483 | 20231219 | 103300 | 3274269565 | 2430 | 2430 | 2430 | 2425 | 4390 |
| 484 | 20231219 | 103200 | 3263603365 | 2430 | 2425 | 2430 | 2425 | 14221 |
| 485 | 20231219 | 103100 | 3229111835 | 2425 | 2425 | 2430 | 2425 | 2042 |
| 486 | 20231219 | 103000 | 3224156600 | 2430 | 2430 | 2430 | 2425 | 5305 |
| 487 | 20231219 | 102900 | 3211282380 | 2430 | 2425 | 2430 | 2425 | 10240 |
| 488 | 20231219 | 102800 | 3186440630 | 2425 | 2430 | 2430 | 2425 | 1567 |
| 489 | 20231219 | 102700 | 3182640335 | 2430 | 2425 | 2430 | 2425 | 7792 |
| 490 | 20231219 | 102600 | 3163737485 | 2425 | 2430 | 2430 | 2425 | 212 |
| 491 | 20231219 | 102500 | 3163223325 | 2425 | 2425 | 2430 | 2425 | 2445 |
| 492 | 20231219 | 102400 | 3157294050 | 2425 | 2430 | 2430 | 2425 | 6106 |
| 493 | 20231219 | 102300 | 3142471030 | 2430 | 2425 | 2430 | 2425 | 7461 |
| 494 | 20231219 | 102200 | 3124375345 | 2430 | 2430 | 2430 | 2425 | 776 |
| 495 | 20231219 | 102100 | 3122490430 | 2430 | 2425 | 2430 | 2425 | 4600 |
| 496 | 20231219 | 102000 | 3111314020 | 2430 | 2430 | 2430 | 2425 | 2869 |
| 497 | 20231219 | 101900 | 3104347350 | 2430 | 2430 | 2430 | 2430 | 2571 |
| 498 | 20231219 | 101800 | 3098099820 | 2430 | 2430 | 2430 | 2430 | 1466 |
| 499 | 20231219 | 101700 | 3094537440 | 2430 | 2430 | 2430 | 2425 | 4794 |
| 500 | 20231219 | 101600 | 3082888085 | 2425 | 2425 | 2430 | 2425 | 4141 |
| 501 | 20231219 | 101500 | 3072841875 | 2425 | 2425 | 2430 | 2425 | 3622 |
| 502 | 20231219 | 101400 | 3064055415 | 2430 | 2425 | 2430 | 2425 | 2660 |
| 503 | 20231219 | 101300 | 3057599810 | 2430 | 2420 | 2430 | 2420 | 19331 |
| 504 | 20231219 | 101200 | 3010725895 | 2425 | 2425 | 2430 | 2425 | 10509 |
| 505 | 20231219 | 101100 | 2985239475 | 2430 | 2425 | 2430 | 2425 | 1632 |
| 506 | 20231219 | 101000 | 2981278220 | 2430 | 2425 | 2430 | 2425 | 3669 |
| 507 | 20231219 | 100900 | 2972375200 | 2425 | 2430 | 2430 | 2425 | 9333 |
| 508 | 20231219 | 100800 | 2949740835 | 2430 | 2430 | 2430 | 2430 | 1827 |
| 509 | 20231219 | 100700 | 2945301225 | 2430 | 2430 | 2430 | 2425 | 5535 |
| 510 | 20231219 | 100600 | 2931852685 | 2430 | 2425 | 2430 | 2425 | 2943 |
| 511 | 20231219 | 100500 | 2924715795 | 2425 | 2430 | 2430 | 2420 | 9335 |
| 512 | 20231219 | 100400 | 2902096665 | 2425 | 2430 | 2430 | 2425 | 39685 |
| 513 | 20231219 | 100300 | 2805858710 | 2425 | 2430 | 2430 | 2425 | 7479 |
| 514 | 20231219 | 100200 | 2787688885 | 2430 | 2425 | 2430 | 2425 | 3201 |
| 515 | 20231219 | 100100 | 2779920965 | 2430 | 2425 | 2430 | 2425 | 7985 |
| 516 | 20231219 | 100000 | 2760544045 | 2425 | 2430 | 2430 | 2425 | 949 |
| 517 | 20231219 | 095900 | 2758242140 | 2430 | 2430 | 2430 | 2425 | 5688 |
| 518 | 20231219 | 095800 | 2744437585 | 2430 | 2430 | 2430 | 2425 | 930 |
| 519 | 20231219 | 095700 | 2742177745 | 2430 | 2430 | 2430 | 2425 | 8737 |
| 520 | 20231219 | 095600 | 2720955855 | 2430 | 2430 | 2430 | 2425 | 10438 |
| 521 | 20231219 | 095500 | 2695609565 | 2430 | 2430 | 2435 | 2425 | 4835 |
| 522 | 20231219 | 095400 | 2683860245 | 2430 | 2435 | 2435 | 2430 | 11301 |
| 523 | 20231219 | 095300 | 2656395755 | 2435 | 2430 | 2435 | 2425 | 18518 |
| 524 | 20231219 | 095200 | 2611396320 | 2425 | 2425 | 2430 | 2425 | 12857 |
| 525 | 20231219 | 095100 | 2580164035 | 2425 | 2425 | 2430 | 2425 | 1655 |
| 526 | 20231219 | 095000 | 2576149355 | 2430 | 2425 | 2430 | 2425 | 49904 |
| 527 | 20231219 | 094900 | 2455128865 | 2425 | 2425 | 2430 | 2420 | 4541 |
| 528 | 20231219 | 094800 | 2444117125 | 2425 | 2430 | 2430 | 2425 | 32449 |
| 529 | 20231219 | 094700 | 2365424325 | 2430 | 2425 | 2430 | 2425 | 9161 |
| 530 | 20231219 | 094600 | 2343204340 | 2430 | 2425 | 2430 | 2425 | 12374 |
| 531 | 20231219 | 094500 | 2313191870 | 2430 | 2430 | 2430 | 2425 | 27888 |
| 532 | 20231219 | 094400 | 2245560940 | 2430 | 2430 | 2430 | 2425 | 1504 |
| 533 | 20231219 | 094300 | 2241909850 | 2430 | 2425 | 2430 | 2425 | 2474 |
| 534 | 20231219 | 094200 | 2235908330 | 2430 | 2425 | 2430 | 2425 | 4026 |
| 535 | 20231219 | 094100 | 2226129555 | 2430 | 2430 | 2430 | 2425 | 23884 |
| 536 | 20231219 | 094000 | 2168209655 | 2430 | 2425 | 2430 | 2425 | 10762 |
| 537 | 20231219 | 093900 | 2142106190 | 2430 | 2430 | 2430 | 2425 | 2896 |
| 538 | 20231219 | 093800 | 2135079735 | 2425 | 2430 | 2430 | 2425 | 4559 |
| 539 | 20231219 | 093700 | 2124021665 | 2430 | 2425 | 2430 | 2425 | 9498 |
| 540 | 20231219 | 093600 | 2100988815 | 2425 | 2430 | 2430 | 2425 | 13842 |
| 541 | 20231219 | 093500 | 2067398910 | 2430 | 2430 | 2430 | 2425 | 14777 |
| 542 | 20231219 | 093400 | 2031542735 | 2430 | 2430 | 2430 | 2425 | 3595 |
| 543 | 20231219 | 093300 | 2022821190 | 2430 | 2425 | 2430 | 2425 | 4636 |
| 544 | 20231219 | 093200 | 2011578495 | 2430 | 2420 | 2430 | 2420 | 13222 |
| 545 | 20231219 | 093100 | 1979516055 | 2420 | 2420 | 2425 | 2420 | 13941 |
| 546 | 20231219 | 093000 | 1945751520 | 2425 | 2425 | 2430 | 2420 | 23698 |
| 547 | 20231219 | 092900 | 1888316995 | 2430 | 2430 | 2430 | 2425 | 7754 |
| 548 | 20231219 | 092800 | 1869501005 | 2430 | 2425 | 2430 | 2425 | 21635 |
| 549 | 20231219 | 092700 | 1817034045 | 2430 | 2425 | 2430 | 2425 | 9554 |
| 550 | 20231219 | 092600 | 1793862520 | 2425 | 2425 | 2430 | 2420 | 5069 |
| 551 | 20231219 | 092500 | 1781558580 | 2425 | 2425 | 2430 | 2420 | 16615 |
| 552 | 20231219 | 092400 | 1741289335 | 2425 | 2425 | 2430 | 2425 | 32755 |
| 553 | 20231219 | 092300 | 1661856560 | 2430 | 2430 | 2430 | 2425 | 14916 |
| 554 | 20231219 | 092200 | 1625666355 | 2430 | 2430 | 2430 | 2425 | 9029 |
| 555 | 20231219 | 092100 | 1603768375 | 2425 | 2435 | 2435 | 2425 | 20865 |
| 556 | 20231219 | 092000 | 1553089970 | 2435 | 2430 | 2435 | 2425 | 33810 |
| 557 | 20231219 | 091900 | 1470921670 | 2435 | 2430 | 2435 | 2430 | 3635 |
| 558 | 20231219 | 091800 | 1462087130 | 2435 | 2435 | 2435 | 2430 | 28454 |
| 559 | 20231219 | 091700 | 1392926510 | 2435 | 2430 | 2435 | 2430 | 12393 |
| 560 | 20231219 | 091600 | 1362800695 | 2430 | 2435 | 2435 | 2430 | 28647 |
| 561 | 20231219 | 091500 | 1293128420 | 2435 | 2440 | 2440 | 2430 | 23252 |
| 562 | 20231219 | 091400 | 1236602035 | 2440 | 2440 | 2440 | 2430 | 36677 |
| 563 | 20231219 | 091300 | 1147302385 | 2440 | 2440 | 2450 | 2435 | 61789 |
| 564 | 20231219 | 091200 | 996527730 | 2445 | 2455 | 2455 | 2445 | 40950 |
| 565 | 20231219 | 091100 | 896255865 | 2455 | 2455 | 2460 | 2450 | 6147 |
| 566 | 20231219 | 091000 | 881175620 | 2450 | 2455 | 2455 | 2450 | 14495 |
| 567 | 20231219 | 090900 | 845662585 | 2455 | 2455 | 2460 | 2450 | 48877 |
| 568 | 20231219 | 090800 | 725697520 | 2460 | 2460 | 2460 | 2455 | 9233 |
| 569 | 20231219 | 090700 | 702984845 | 2460 | 2460 | 2465 | 2455 | 11105 |
| 570 | 20231219 | 090600 | 675666780 | 2460 | 2460 | 2465 | 2455 | 26707 |
| 571 | 20231219 | 090500 | 610081965 | 2455 | 2465 | 2470 | 2450 | 44213 |
| 572 | 20231219 | 090400 | 501183930 | 2465 | 2465 | 2465 | 2455 | 10387 |
| 573 | 20231219 | 090300 | 475603485 | 2450 | 2445 | 2465 | 2440 | 97056 |
| 574 | 20231219 | 090200 | 237332415 | 2440 | 2445 | 2455 | 2440 | 37099 |
| 575 | 20231219 | 090100 | 146528265 | 2445 | 2445 | 2450 | 2440 | 11828 |
| 576 | 20231219 | 090000 | 117620065 | 2440 | 2450 | 2455 | 2440 | 47291 |