31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 16360 |
| 3 | 20231213 | 191700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 4 | 20231213 | 191600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 5 | 20231213 | 191500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 6 | 20231213 | 191400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 7 | 20231213 | 191300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 8 | 20231213 | 191200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 9 | 20231213 | 191100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 10 | 20231213 | 191000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 11 | 20231213 | 190900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 12 | 20231213 | 190800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 13 | 20231213 | 190700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 14 | 20231213 | 190600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 15 | 20231213 | 190500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 16 | 20231213 | 190400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 17 | 20231213 | 190300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 18 | 20231213 | 190200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 19 | 20231213 | 190100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 20 | 20231213 | 190000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 21 | 20231213 | 185900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 22 | 20231213 | 185800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 23 | 20231213 | 185700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 24 | 20231213 | 185600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 25 | 20231213 | 185500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 26 | 20231213 | 185400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 27 | 20231213 | 185300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 28 | 20231213 | 185200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 29 | 20231213 | 185100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 30 | 20231213 | 185000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 31 | 20231213 | 184900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 32 | 20231213 | 184800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 16360 |
| 33 | 20231213 | 184700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 34 | 20231213 | 184600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 35 | 20231213 | 184500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 36 | 20231213 | 184400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 37 | 20231213 | 184300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 38 | 20231213 | 184200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 39 | 20231213 | 184100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 40 | 20231213 | 184000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 41 | 20231213 | 183900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 42 | 20231213 | 183800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 43 | 20231213 | 183700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 44 | 20231213 | 183600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 45 | 20231213 | 183500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 46 | 20231213 | 183400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 47 | 20231213 | 183300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 48 | 20231213 | 183200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 49 | 20231213 | 183100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 50 | 20231213 | 183000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 51 | 20231213 | 182900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 52 | 20231213 | 182800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 53 | 20231213 | 182700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 54 | 20231213 | 182600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 55 | 20231213 | 182500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 56 | 20231213 | 182400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 57 | 20231213 | 182300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 58 | 20231213 | 182200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 59 | 20231213 | 182100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 60 | 20231213 | 182000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 61 | 20231213 | 181900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 62 | 20231213 | 181800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 16360 |
| 63 | 20231213 | 181700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 64 | 20231213 | 181600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 65 | 20231213 | 181500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 66 | 20231213 | 181400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 67 | 20231213 | 181300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 68 | 20231213 | 181200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 69 | 20231213 | 181100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 70 | 20231213 | 181000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 71 | 20231213 | 180900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 72 | 20231213 | 180800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 73 | 20231213 | 180700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 74 | 20231213 | 180600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 75 | 20231213 | 180500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 76 | 20231213 | 180400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 77 | 20231213 | 180300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 78 | 20231213 | 180200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 79 | 20231213 | 180100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 80 | 20231213 | 180000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 81 | 20231213 | 175900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 82 | 20231213 | 175800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 83 | 20231213 | 175700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 84 | 20231213 | 175600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 85 | 20231213 | 175500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 86 | 20231213 | 175400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 87 | 20231213 | 175300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 88 | 20231213 | 175200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 89 | 20231213 | 175100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 90 | 20231213 | 175000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 91 | 20231213 | 174900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 92 | 20231213 | 174800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 16360 |
| 93 | 20231213 | 174700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 94 | 20231213 | 174600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 95 | 20231213 | 174500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 96 | 20231213 | 174400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 97 | 20231213 | 174300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 98 | 20231213 | 174200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 99 | 20231213 | 174100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 100 | 20231213 | 174000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 101 | 20231213 | 173900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 102 | 20231213 | 173800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 103 | 20231213 | 173700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 104 | 20231213 | 173600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 105 | 20231213 | 173500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 106 | 20231213 | 173400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 107 | 20231213 | 173300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 108 | 20231213 | 173200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 109 | 20231213 | 173100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 110 | 20231213 | 173000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 111 | 20231213 | 172900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 112 | 20231213 | 172800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 113 | 20231213 | 172700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 114 | 20231213 | 172600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 115 | 20231213 | 172500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 116 | 20231213 | 172400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 117 | 20231213 | 172300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 118 | 20231213 | 172200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 119 | 20231213 | 172100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 120 | 20231213 | 172000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 121 | 20231213 | 171900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 122 | 20231213 | 171800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 16360 |
| 123 | 20231213 | 171700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 124 | 20231213 | 171600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 125 | 20231213 | 171500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 126 | 20231213 | 171400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 127 | 20231213 | 171300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 128 | 20231213 | 171200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 129 | 20231213 | 171100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 130 | 20231213 | 171000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 131 | 20231213 | 170900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 132 | 20231213 | 170800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 133 | 20231213 | 170700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 134 | 20231213 | 170600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 135 | 20231213 | 170500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 136 | 20231213 | 170400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 137 | 20231213 | 170300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 138 | 20231213 | 170200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 139 | 20231213 | 170100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 140 | 20231213 | 170000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 141 | 20231213 | 165900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 142 | 20231213 | 165800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 143 | 20231213 | 165700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 144 | 20231213 | 165600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 145 | 20231213 | 165500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 146 | 20231213 | 165400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 147 | 20231213 | 165300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 148 | 20231213 | 165200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 149 | 20231213 | 165100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 150 | 20231213 | 165000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 151 | 20231213 | 164900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 152 | 20231213 | 164800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 16360 |
| 153 | 20231213 | 164700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 154 | 20231213 | 164600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 155 | 20231213 | 164500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 156 | 20231213 | 164400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 157 | 20231213 | 164300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 158 | 20231213 | 164200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 159 | 20231213 | 164100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 160 | 20231213 | 164000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 161 | 20231213 | 163900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 162 | 20231213 | 163800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 163 | 20231213 | 163700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 164 | 20231213 | 163600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 165 | 20231213 | 163500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 166 | 20231213 | 163400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 167 | 20231213 | 163300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 168 | 20231213 | 163200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 169 | 20231213 | 163100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 170 | 20231213 | 163000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 171 | 20231213 | 162900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 172 | 20231213 | 162800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 173 | 20231213 | 162700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 174 | 20231213 | 162600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 175 | 20231213 | 162500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 176 | 20231213 | 162400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 177 | 20231213 | 162300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 178 | 20231213 | 162200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 179 | 20231213 | 162100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 180 | 20231213 | 162000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 181 | 20231213 | 161900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 182 | 20231213 | 161800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 16360 |
| 183 | 20231213 | 161700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 184 | 20231213 | 161600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 185 | 20231213 | 161500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 186 | 20231213 | 161400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 187 | 20231213 | 161300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 188 | 20231213 | 161200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 189 | 20231213 | 161100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 190 | 20231213 | 161000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 191 | 20231213 | 160900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 192 | 20231213 | 160800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 193 | 20231213 | 160700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 194 | 20231213 | 160600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 195 | 20231213 | 160500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 196 | 20231213 | 160400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 197 | 20231213 | 160300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 198 | 20231213 | 160200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 199 | 20231213 | 160100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 200 | 20231213 | 160000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 201 | 20231213 | 155900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 202 | 20231213 | 155800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 203 | 20231213 | 155700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 204 | 20231213 | 155600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 205 | 20231213 | 155500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 206 | 20231213 | 155400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 207 | 20231213 | 155300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 208 | 20231213 | 155200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 209 | 20231213 | 155100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 210 | 20231213 | 155000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 211 | 20231213 | 154900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 212 | 20231213 | 154800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 16360 |
| 213 | 20231213 | 154700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 214 | 20231213 | 154600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 215 | 20231213 | 154500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 216 | 20231213 | 154400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 217 | 20231213 | 154300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 218 | 20231213 | 154200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 219 | 20231213 | 154100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 220 | 20231213 | 154000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 221 | 20231213 | 153900 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 222 | 20231213 | 153800 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 223 | 20231213 | 153700 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 224 | 20231213 | 153600 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 225 | 20231213 | 153500 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 226 | 20231213 | 153400 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 227 | 20231213 | 153300 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 228 | 20231213 | 153200 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 229 | 20231213 | 153100 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 0 |
| 230 | 20231213 | 153000 | 6014585115 | 3815 | 3815 | 3815 | 3815 | 16360 |
| 231 | 20231213 | 152900 | 5952171715 | 3795 | 3795 | 3795 | 3795 | 0 |
| 232 | 20231213 | 152800 | 5952171715 | 3795 | 3795 | 3795 | 3795 | 0 |
| 233 | 20231213 | 152700 | 5952171715 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20231213 | 152600 | 5952171715 | 3795 | 3795 | 3795 | 3795 | 0 |
| 235 | 20231213 | 152500 | 5952171715 | 3795 | 3795 | 3795 | 3795 | 0 |
| 236 | 20231213 | 152400 | 5952171715 | 3795 | 3795 | 3795 | 3795 | 0 |
| 237 | 20231213 | 152300 | 5952171715 | 3795 | 3795 | 3795 | 3795 | 0 |
| 238 | 20231213 | 152200 | 5952171715 | 3795 | 3795 | 3795 | 3795 | 0 |
| 239 | 20231213 | 152100 | 5952171715 | 3795 | 3795 | 3795 | 3795 | 0 |
| 240 | 20231213 | 152000 | 5952171715 | 3795 | 3795 | 3795 | 3795 | 0 |
| 241 | 20231213 | 151900 | 5952171715 | 3795 | 3800 | 3800 | 3795 | 1532 |
| 242 | 20231213 | 151800 | 5946354475 | 3800 | 3800 | 3810 | 3795 | 2100 |
| 243 | 20231213 | 151700 | 5938374710 | 3795 | 3810 | 3810 | 3795 | 1861 |
| 244 | 20231213 | 151600 | 5931303735 | 3810 | 3800 | 3810 | 3795 | 1465 |
| 245 | 20231213 | 151500 | 5925733510 | 3810 | 3820 | 3820 | 3795 | 406 |
| 246 | 20231213 | 151400 | 5924188845 | 3795 | 3800 | 3820 | 3790 | 6975 |
| 247 | 20231213 | 151300 | 5897679390 | 3820 | 3815 | 3820 | 3800 | 14053 |
| 248 | 20231213 | 151200 | 5844196270 | 3820 | 3820 | 3820 | 3810 | 3680 |
| 249 | 20231213 | 151100 | 5830157285 | 3820 | 3820 | 3825 | 3815 | 3961 |
| 250 | 20231213 | 151000 | 5815029770 | 3820 | 3825 | 3825 | 3810 | 428 |
| 251 | 20231213 | 150900 | 5813395550 | 3825 | 3805 | 3825 | 3805 | 21 |
| 252 | 20231213 | 150800 | 5813315625 | 3825 | 3810 | 3825 | 3810 | 1210 |
| 253 | 20231213 | 150700 | 5808703485 | 3810 | 3815 | 3830 | 3810 | 3627 |
| 254 | 20231213 | 150600 | 5794861355 | 3830 | 3825 | 3830 | 3815 | 4006 |
| 255 | 20231213 | 150500 | 5779561120 | 3830 | 3830 | 3830 | 3820 | 4824 |
| 256 | 20231213 | 150400 | 5761087770 | 3830 | 3825 | 3830 | 3820 | 4734 |
| 257 | 20231213 | 150300 | 5742978035 | 3830 | 3825 | 3830 | 3825 | 362 |
| 258 | 20231213 | 150200 | 5741591625 | 3820 | 3820 | 3825 | 3820 | 1830 |
| 259 | 20231213 | 150100 | 5734601015 | 3815 | 3815 | 3815 | 3810 | 2145 |
| 260 | 20231213 | 150000 | 5726418045 | 3810 | 3810 | 3815 | 3810 | 1379 |
| 261 | 20231213 | 145900 | 5721164025 | 3810 | 3810 | 3810 | 3805 | 653 |
| 262 | 20231213 | 145800 | 5718677395 | 3815 | 3805 | 3815 | 3800 | 3929 |
| 263 | 20231213 | 145700 | 5703697995 | 3800 | 3805 | 3810 | 3800 | 7573 |
| 264 | 20231213 | 145600 | 5674912265 | 3810 | 3805 | 3810 | 3800 | 1029 |
| 265 | 20231213 | 145500 | 5671001885 | 3800 | 3810 | 3810 | 3800 | 8270 |
| 266 | 20231213 | 145400 | 5639541460 | 3810 | 3815 | 3815 | 3805 | 1129 |
| 267 | 20231213 | 145300 | 5635245010 | 3805 | 3805 | 3805 | 3805 | 1809 |
| 268 | 20231213 | 145200 | 5628361765 | 3805 | 3810 | 3810 | 3805 | 691 |
| 269 | 20231213 | 145100 | 5625729855 | 3810 | 3810 | 3810 | 3810 | 595 |
| 270 | 20231213 | 145000 | 5623462905 | 3810 | 3810 | 3815 | 3810 | 6422 |
| 271 | 20231213 | 144900 | 5598995080 | 3810 | 3810 | 3815 | 3810 | 446 |
| 272 | 20231213 | 144800 | 5597294635 | 3810 | 3815 | 3815 | 3810 | 2366 |
| 273 | 20231213 | 144700 | 5588280140 | 3810 | 3815 | 3815 | 3810 | 2222 |
| 274 | 20231213 | 144600 | 5579812225 | 3815 | 3820 | 3820 | 3810 | 1372 |
| 275 | 20231213 | 144500 | 5574576605 | 3820 | 3820 | 3820 | 3815 | 3145 |
| 276 | 20231213 | 144400 | 5562575150 | 3825 | 3830 | 3830 | 3825 | 617 |
| 277 | 20231213 | 144300 | 5560215115 | 3825 | 3830 | 3830 | 3825 | 702 |
| 278 | 20231213 | 144200 | 5557529455 | 3835 | 3830 | 3835 | 3820 | 1047 |
| 279 | 20231213 | 144100 | 5553523890 | 3820 | 3820 | 3825 | 3820 | 1991 |
| 280 | 20231213 | 144000 | 5545918220 | 3830 | 3825 | 3835 | 3820 | 383 |
| 281 | 20231213 | 143900 | 5544454555 | 3830 | 3830 | 3830 | 3825 | 1403 |
| 282 | 20231213 | 143800 | 5539085010 | 3830 | 3830 | 3835 | 3825 | 2278 |
| 283 | 20231213 | 143700 | 5530363425 | 3835 | 3835 | 3835 | 3830 | 3773 |
| 284 | 20231213 | 143600 | 5515894470 | 3840 | 3845 | 3845 | 3840 | 4013 |
| 285 | 20231213 | 143500 | 5500474215 | 3845 | 3840 | 3845 | 3840 | 1497 |
| 286 | 20231213 | 143400 | 5494718285 | 3845 | 3840 | 3845 | 3840 | 2070 |
| 287 | 20231213 | 143300 | 5486768985 | 3840 | 3835 | 3840 | 3835 | 1597 |
| 288 | 20231213 | 143200 | 5480639005 | 3835 | 3840 | 3840 | 3835 | 1427 |
| 289 | 20231213 | 143100 | 5475166210 | 3840 | 3835 | 3840 | 3835 | 257 |
| 290 | 20231213 | 143000 | 5474180110 | 3840 | 3835 | 3840 | 3835 | 714 |
| 291 | 20231213 | 142900 | 5471441865 | 3840 | 3835 | 3840 | 3835 | 1011 |
| 292 | 20231213 | 142800 | 5467564675 | 3840 | 3840 | 3845 | 3840 | 2484 |
| 293 | 20231213 | 142700 | 5458025780 | 3845 | 3845 | 3845 | 3845 | 10 |
| 294 | 20231213 | 142600 | 5457987330 | 3840 | 3840 | 3840 | 3840 | 1432 |
| 295 | 20231213 | 142500 | 5452488450 | 3840 | 3840 | 3840 | 3835 | 270 |
| 296 | 20231213 | 142400 | 5451451680 | 3840 | 3840 | 3840 | 3835 | 2847 |
| 297 | 20231213 | 142300 | 5440523955 | 3845 | 3840 | 3845 | 3835 | 3589 |
| 298 | 20231213 | 142200 | 5426754235 | 3840 | 3845 | 3845 | 3835 | 6674 |
| 299 | 20231213 | 142100 | 5401155140 | 3845 | 3835 | 3845 | 3835 | 3131 |
| 300 | 20231213 | 142000 | 5389128080 | 3835 | 3835 | 3835 | 3835 | 18 |
| 301 | 20231213 | 141900 | 5389059050 | 3840 | 3825 | 3840 | 3825 | 291 |
| 302 | 20231213 | 141800 | 5387945360 | 3840 | 3820 | 3840 | 3820 | 1403 |
| 303 | 20231213 | 141700 | 5382585795 | 3820 | 3840 | 3845 | 3820 | 1704 |
| 304 | 20231213 | 141600 | 5376052170 | 3840 | 3815 | 3840 | 3815 | 1792 |
| 305 | 20231213 | 141500 | 5369214965 | 3840 | 3825 | 3840 | 3815 | 1395 |
| 306 | 20231213 | 141400 | 5363880930 | 3815 | 3815 | 3815 | 3815 | 71 |
| 307 | 20231213 | 141300 | 5363610065 | 3820 | 3820 | 3840 | 3815 | 2529 |
| 308 | 20231213 | 141200 | 5353951240 | 3815 | 3820 | 3850 | 3815 | 7937 |
| 309 | 20231213 | 141100 | 5323617760 | 3825 | 3825 | 3825 | 3825 | 1447 |
| 310 | 20231213 | 141000 | 5318082985 | 3845 | 3845 | 3845 | 3845 | 37 |
| 311 | 20231213 | 140900 | 5317940720 | 3825 | 3850 | 3850 | 3820 | 8005 |
| 312 | 20231213 | 140800 | 5287282945 | 3850 | 3845 | 3850 | 3835 | 3010 |
| 313 | 20231213 | 140700 | 5275727240 | 3845 | 3850 | 3850 | 3845 | 2559 |
| 314 | 20231213 | 140600 | 5265875195 | 3850 | 3850 | 3870 | 3850 | 2563 |
| 315 | 20231213 | 140500 | 5255980000 | 3870 | 3850 | 3870 | 3850 | 300 |
| 316 | 20231213 | 140400 | 5254821000 | 3870 | 3850 | 3870 | 3850 | 150 |
| 317 | 20231213 | 140300 | 5254243300 | 3870 | 3880 | 3880 | 3850 | 3480 |
| 318 | 20231213 | 140200 | 5240842020 | 3885 | 3885 | 3885 | 3880 | 3838 |
| 319 | 20231213 | 140100 | 5225933525 | 3895 | 3850 | 3895 | 3830 | 14101 |
| 320 | 20231213 | 140000 | 5171468055 | 3845 | 3850 | 3850 | 3845 | 1022 |
| 321 | 20231213 | 135900 | 5167537450 | 3845 | 3850 | 3850 | 3845 | 2944 |
| 322 | 20231213 | 135800 | 5156207330 | 3850 | 3865 | 3865 | 3845 | 329 |
| 323 | 20231213 | 135700 | 5154940795 | 3850 | 3875 | 3890 | 3850 | 11775 |
| 324 | 20231213 | 135600 | 5109186450 | 3875 | 3830 | 3890 | 3805 | 12748 |
| 325 | 20231213 | 135500 | 5060196660 | 3840 | 3825 | 3840 | 3825 | 2422 |
| 326 | 20231213 | 135400 | 5050919910 | 3825 | 3825 | 3825 | 3810 | 1576 |
| 327 | 20231213 | 135300 | 5044906975 | 3810 | 3825 | 3830 | 3805 | 13068 |
| 328 | 20231213 | 135200 | 4995106545 | 3850 | 3825 | 3850 | 3820 | 11901 |
| 329 | 20231213 | 135100 | 4949573405 | 3830 | 3825 | 3830 | 3820 | 4932 |
| 330 | 20231213 | 135000 | 4930693370 | 3825 | 3825 | 3830 | 3825 | 3674 |
| 331 | 20231213 | 134900 | 4916639015 | 3830 | 3830 | 3830 | 3825 | 2501 |
| 332 | 20231213 | 134800 | 4907069675 | 3830 | 3840 | 3840 | 3825 | 7101 |
| 333 | 20231213 | 134700 | 4879864400 | 3835 | 3845 | 3845 | 3830 | 9253 |
| 334 | 20231213 | 134600 | 4844337580 | 3845 | 3855 | 3860 | 3845 | 18888 |
| 335 | 20231213 | 134500 | 4771605125 | 3855 | 3855 | 3855 | 3855 | 907 |
| 336 | 20231213 | 134400 | 4768108640 | 3860 | 3860 | 3860 | 3855 | 2993 |
| 337 | 20231213 | 134300 | 4756559725 | 3865 | 3860 | 3865 | 3860 | 3426 |
| 338 | 20231213 | 134200 | 4743333965 | 3865 | 3865 | 3865 | 3860 | 390 |
| 339 | 20231213 | 134100 | 4741826715 | 3865 | 3875 | 3875 | 3865 | 933 |
| 340 | 20231213 | 134000 | 4738220660 | 3875 | 3865 | 3875 | 3860 | 2105 |
| 341 | 20231213 | 133900 | 4730092305 | 3865 | 3860 | 3865 | 3860 | 551 |
| 342 | 20231213 | 133800 | 4727964280 | 3865 | 3865 | 3865 | 3860 | 4350 |
| 343 | 20231213 | 133700 | 4711168780 | 3865 | 3870 | 3870 | 3865 | 2280 |
| 344 | 20231213 | 133600 | 4702355570 | 3870 | 3880 | 3880 | 3870 | 622 |
| 345 | 20231213 | 133500 | 4699945920 | 3880 | 3885 | 3885 | 3880 | 35 |
| 346 | 20231213 | 133400 | 4699809995 | 3885 | 3885 | 3885 | 3885 | 2389 |
| 347 | 20231213 | 133300 | 4690528730 | 3885 | 3865 | 3885 | 3865 | 437 |
| 348 | 20231213 | 133200 | 4688831585 | 3885 | 3865 | 3885 | 3865 | 316 |
| 349 | 20231213 | 133100 | 4687608065 | 3865 | 3865 | 3885 | 3865 | 903 |
| 350 | 20231213 | 133000 | 4684117910 | 3865 | 3865 | 3865 | 3865 | 2841 |
| 351 | 20231213 | 132900 | 4673137445 | 3865 | 3880 | 3885 | 3865 | 1369 |
| 352 | 20231213 | 132800 | 4667827690 | 3885 | 3880 | 3885 | 3880 | 16 |
| 353 | 20231213 | 132700 | 4667765540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 354 | 20231213 | 132600 | 4667765540 | 3885 | 3865 | 3885 | 3865 | 663 |
| 355 | 20231213 | 132500 | 4665195140 | 3865 | 3885 | 3885 | 3865 | 101 |
| 356 | 20231213 | 132400 | 4664803715 | 3890 | 3865 | 3890 | 3865 | 34 |
| 357 | 20231213 | 132300 | 4664671555 | 3865 | 3890 | 3890 | 3865 | 385 |
| 358 | 20231213 | 132200 | 4663178430 | 3890 | 3860 | 3890 | 3860 | 916 |
| 359 | 20231213 | 132100 | 4659639670 | 3860 | 3870 | 3870 | 3860 | 18691 |
| 360 | 20231213 | 132000 | 4587394885 | 3870 | 3870 | 3870 | 3870 | 51 |
| 361 | 20231213 | 131900 | 4587197515 | 3865 | 3890 | 3890 | 3865 | 6228 |
| 362 | 20231213 | 131800 | 4563078350 | 3890 | 3890 | 3890 | 3890 | 3005 |
| 363 | 20231213 | 131700 | 4551388900 | 3890 | 3890 | 3890 | 3890 | 5 |
| 364 | 20231213 | 131600 | 4551369450 | 3875 | 3880 | 3885 | 3870 | 4745 |
| 365 | 20231213 | 131500 | 4532967250 | 3880 | 3880 | 3880 | 3880 | 810 |
| 366 | 20231213 | 131400 | 4529824450 | 3880 | 3885 | 3885 | 3880 | 45 |
| 367 | 20231213 | 131300 | 4529649835 | 3885 | 3875 | 3885 | 3875 | 629 |
| 368 | 20231213 | 131200 | 4527210460 | 3875 | 3875 | 3875 | 3875 | 1487 |
| 369 | 20231213 | 131100 | 4521448335 | 3880 | 3885 | 3885 | 3880 | 3777 |
| 370 | 20231213 | 131000 | 4506790825 | 3880 | 3890 | 3890 | 3880 | 682 |
| 371 | 20231213 | 130900 | 4504144545 | 3880 | 3880 | 3880 | 3880 | 1000 |
| 372 | 20231213 | 130800 | 4500264545 | 3880 | 3880 | 3880 | 3880 | 799 |
| 373 | 20231213 | 130700 | 4497164425 | 3880 | 3880 | 3880 | 3880 | 329 |
| 374 | 20231213 | 130600 | 4495887905 | 3890 | 3885 | 3890 | 3885 | 1515 |
| 375 | 20231213 | 130500 | 4490002010 | 3885 | 3890 | 3890 | 3885 | 430 |
| 376 | 20231213 | 130400 | 4488329410 | 3890 | 3890 | 3890 | 3890 | 2113 |
| 377 | 20231213 | 130300 | 4480109840 | 3890 | 3890 | 3890 | 3890 | 2124 |
| 378 | 20231213 | 130200 | 4471847480 | 3885 | 3880 | 3885 | 3880 | 1019 |
| 379 | 20231213 | 130100 | 4467888760 | 3880 | 3890 | 3890 | 3880 | 752 |
| 380 | 20231213 | 130000 | 4464969235 | 3885 | 3885 | 3885 | 3885 | 17 |
| 381 | 20231213 | 125900 | 4464903190 | 3880 | 3880 | 3880 | 3870 | 7646 |
| 382 | 20231213 | 125800 | 4435256895 | 3890 | 3895 | 3895 | 3890 | 2148 |
| 383 | 20231213 | 125700 | 4426898075 | 3895 | 3895 | 3900 | 3895 | 272 |
| 384 | 20231213 | 125600 | 4425838630 | 3890 | 3890 | 3890 | 3890 | 387 |
| 385 | 20231213 | 125500 | 4424333200 | 3890 | 3880 | 3890 | 3880 | 3128 |
| 386 | 20231213 | 125400 | 4412190575 | 3880 | 3880 | 3880 | 3875 | 2670 |
| 387 | 20231213 | 125300 | 4401831430 | 3875 | 3875 | 3880 | 3875 | 342 |
| 388 | 20231213 | 125200 | 4400506040 | 3875 | 3880 | 3880 | 3875 | 604 |
| 389 | 20231213 | 125100 | 4398165125 | 3880 | 3875 | 3880 | 3875 | 386 |
| 390 | 20231213 | 125000 | 4396667590 | 3875 | 3875 | 3875 | 3870 | 602 |
| 391 | 20231213 | 124900 | 4394335340 | 3875 | 3875 | 3875 | 3875 | 30 |
| 392 | 20231213 | 124800 | 4394219090 | 3875 | 3870 | 3875 | 3870 | 53 |
| 393 | 20231213 | 124700 | 4394013975 | 3875 | 3875 | 3875 | 3875 | 44 |
| 394 | 20231213 | 124600 | 4393843475 | 3875 | 3870 | 3875 | 3865 | 807 |
| 395 | 20231213 | 124500 | 4390721170 | 3870 | 3870 | 3870 | 3870 | 4 |
| 396 | 20231213 | 124400 | 4390705690 | 3865 | 3865 | 3865 | 3865 | 865 |
| 397 | 20231213 | 124300 | 4387362465 | 3865 | 3870 | 3870 | 3865 | 12 |
| 398 | 20231213 | 124200 | 4387316080 | 3865 | 3870 | 3870 | 3865 | 164 |
| 399 | 20231213 | 124100 | 4386681955 | 3870 | 3865 | 3870 | 3865 | 1015 |
| 400 | 20231213 | 124000 | 4382756405 | 3870 | 3870 | 3870 | 3870 | 10 |
| 401 | 20231213 | 123900 | 4382717705 | 3870 | 3865 | 3870 | 3865 | 1352 |
| 402 | 20231213 | 123800 | 4377490855 | 3865 | 3865 | 3865 | 3865 | 565 |
| 403 | 20231213 | 123700 | 4375307130 | 3865 | 3875 | 3875 | 3860 | 542 |
| 404 | 20231213 | 123600 | 4373214785 | 3860 | 3870 | 3875 | 3855 | 21045 |
| 405 | 20231213 | 123500 | 4291883695 | 3870 | 3870 | 3870 | 3870 | 548 |
| 406 | 20231213 | 123400 | 4289762935 | 3870 | 3870 | 3870 | 3870 | 677 |
| 407 | 20231213 | 123300 | 4287142945 | 3870 | 3875 | 3880 | 3870 | 1418 |
| 408 | 20231213 | 123200 | 4281648220 | 3875 | 3875 | 3875 | 3875 | 1131 |
| 409 | 20231213 | 123100 | 4277265595 | 3875 | 3875 | 3880 | 3875 | 7147 |
| 410 | 20231213 | 123000 | 4249566520 | 3880 | 3875 | 3880 | 3875 | 674 |
| 411 | 20231213 | 122900 | 4246954005 | 3875 | 3875 | 3880 | 3875 | 3494 |
| 412 | 20231213 | 122800 | 4233413255 | 3875 | 3875 | 3875 | 3875 | 0 |
| 413 | 20231213 | 122700 | 4233413255 | 3875 | 3875 | 3880 | 3875 | 1246 |
| 414 | 20231213 | 122600 | 4228584505 | 3875 | 3875 | 3880 | 3875 | 2931 |
| 415 | 20231213 | 122500 | 4217223050 | 3880 | 3875 | 3880 | 3875 | 299 |
| 416 | 20231213 | 122400 | 4216064005 | 3875 | 3875 | 3875 | 3875 | 739 |
| 417 | 20231213 | 122300 | 4213200380 | 3870 | 3880 | 3880 | 3870 | 1818 |
| 418 | 20231213 | 122200 | 4206164415 | 3880 | 3875 | 3880 | 3870 | 1048 |
| 419 | 20231213 | 122100 | 4202104385 | 3880 | 3875 | 3880 | 3875 | 104 |
| 420 | 20231213 | 122000 | 4201701380 | 3870 | 3870 | 3875 | 3870 | 192 |
| 421 | 20231213 | 121900 | 4200957690 | 3875 | 3875 | 3875 | 3870 | 492 |
| 422 | 20231213 | 121800 | 4199053285 | 3870 | 3875 | 3875 | 3870 | 1239 |
| 423 | 20231213 | 121700 | 4194258305 | 3875 | 3870 | 3875 | 3870 | 65 |
| 424 | 20231213 | 121600 | 4194006575 | 3875 | 3870 | 3875 | 3870 | 912 |
| 425 | 20231213 | 121500 | 4190476380 | 3870 | 3880 | 3880 | 3870 | 379 |
| 426 | 20231213 | 121400 | 4189009290 | 3880 | 3875 | 3885 | 3875 | 2317 |
| 427 | 20231213 | 121300 | 4180030825 | 3875 | 3875 | 3875 | 3875 | 101 |
| 428 | 20231213 | 121200 | 4179639450 | 3875 | 3875 | 3875 | 3875 | 324 |
| 429 | 20231213 | 121100 | 4178383950 | 3875 | 3875 | 3875 | 3875 | 4044 |
| 430 | 20231213 | 121000 | 4162713450 | 3875 | 3880 | 3880 | 3875 | 2251 |
| 431 | 20231213 | 120900 | 4153981935 | 3875 | 3875 | 3875 | 3875 | 3979 |
| 432 | 20231213 | 120800 | 4138563310 | 3875 | 3875 | 3885 | 3875 | 708 |
| 433 | 20231213 | 120700 | 4135818055 | 3875 | 3880 | 3885 | 3875 | 4028 |
| 434 | 20231213 | 120600 | 4120205880 | 3880 | 3880 | 3885 | 3880 | 1729 |
| 435 | 20231213 | 120500 | 4113492860 | 3885 | 3880 | 3885 | 3880 | 5583 |
| 436 | 20231213 | 120400 | 4091830720 | 3885 | 3885 | 3890 | 3885 | 557 |
| 437 | 20231213 | 120300 | 4089666580 | 3880 | 3885 | 3885 | 3880 | 1340 |
| 438 | 20231213 | 120200 | 4084466345 | 3890 | 3885 | 3890 | 3880 | 2077 |
| 439 | 20231213 | 120100 | 4076397790 | 3885 | 3895 | 3895 | 3880 | 137 |
| 440 | 20231213 | 120000 | 4075865475 | 3895 | 3885 | 3895 | 3880 | 5160 |
| 441 | 20231213 | 115900 | 4055836415 | 3880 | 3880 | 3880 | 3875 | 2732 |
| 442 | 20231213 | 115800 | 4045238590 | 3880 | 3900 | 3900 | 3880 | 1408 |
| 443 | 20231213 | 115700 | 4039771465 | 3895 | 3895 | 3900 | 3895 | 130 |
| 444 | 20231213 | 115600 | 4039265110 | 3880 | 3890 | 3895 | 3880 | 5421 |
| 445 | 20231213 | 115500 | 4018209955 | 3890 | 3890 | 3900 | 3885 | 979 |
| 446 | 20231213 | 115400 | 4014403650 | 3900 | 3895 | 3900 | 3885 | 1400 |
| 447 | 20231213 | 115300 | 4008956165 | 3900 | 3900 | 3900 | 3885 | 10343 |
| 448 | 20231213 | 115200 | 3968661395 | 3900 | 3895 | 3900 | 3895 | 97 |
| 449 | 20231213 | 115100 | 3968283430 | 3890 | 3890 | 3895 | 3890 | 1801 |
| 450 | 20231213 | 115000 | 3961277535 | 3890 | 3890 | 3900 | 3890 | 2813 |
| 451 | 20231213 | 114900 | 3950328390 | 3890 | 3890 | 3895 | 3890 | 3130 |
| 452 | 20231213 | 114800 | 3938145345 | 3890 | 3895 | 3895 | 3890 | 2081 |
| 453 | 20231213 | 114700 | 3930049310 | 3900 | 3900 | 3900 | 3895 | 32 |
| 454 | 20231213 | 114600 | 3929924560 | 3890 | 3895 | 3900 | 3890 | 1549 |
| 455 | 20231213 | 114500 | 3923893765 | 3890 | 3895 | 3895 | 3890 | 1801 |
| 456 | 20231213 | 114400 | 3916887420 | 3895 | 3895 | 3895 | 3895 | 401 |
| 457 | 20231213 | 114300 | 3915325525 | 3900 | 3895 | 3900 | 3895 | 258 |
| 458 | 20231213 | 114200 | 3914320610 | 3900 | 3895 | 3900 | 3895 | 3435 |
| 459 | 20231213 | 114100 | 3900935350 | 3900 | 3900 | 3900 | 3900 | 279 |
| 460 | 20231213 | 114000 | 3899847250 | 3905 | 3895 | 3905 | 3895 | 1936 |
| 461 | 20231213 | 113900 | 3892301445 | 3895 | 3890 | 3895 | 3890 | 1301 |
| 462 | 20231213 | 113800 | 3887239050 | 3890 | 3895 | 3900 | 3890 | 7594 |
| 463 | 20231213 | 113700 | 3857693020 | 3895 | 3900 | 3900 | 3890 | 1125 |
| 464 | 20231213 | 113600 | 3853311395 | 3900 | 3890 | 3900 | 3890 | 2507 |
| 465 | 20231213 | 113500 | 3843544095 | 3890 | 3890 | 3890 | 3890 | 1943 |
| 466 | 20231213 | 113400 | 3835985825 | 3890 | 3895 | 3900 | 3890 | 5330 |
| 467 | 20231213 | 113300 | 3815244055 | 3900 | 3895 | 3900 | 3895 | 337 |
| 468 | 20231213 | 113200 | 3813931435 | 3900 | 3890 | 3905 | 3890 | 840 |
| 469 | 20231213 | 113100 | 3810656820 | 3890 | 3910 | 3910 | 3890 | 17733 |
| 470 | 20231213 | 113000 | 3741603290 | 3910 | 3910 | 3910 | 3910 | 1763 |
| 471 | 20231213 | 112900 | 3734709960 | 3915 | 3910 | 3915 | 3910 | 1560 |
| 472 | 20231213 | 112800 | 3728610260 | 3910 | 3910 | 3910 | 3910 | 1247 |
| 473 | 20231213 | 112700 | 3723734490 | 3910 | 3905 | 3910 | 3900 | 1442 |
| 474 | 20231213 | 112600 | 3718107345 | 3905 | 3915 | 3915 | 3900 | 9233 |
| 475 | 20231213 | 112500 | 3682052610 | 3915 | 3915 | 3915 | 3910 | 2356 |
| 476 | 20231213 | 112400 | 3672834950 | 3915 | 3915 | 3915 | 3915 | 1286 |
| 477 | 20231213 | 112300 | 3667800260 | 3920 | 3925 | 3925 | 3920 | 1993 |
| 478 | 20231213 | 112200 | 3659984700 | 3925 | 3920 | 3925 | 3920 | 2079 |
| 479 | 20231213 | 112100 | 3651831770 | 3920 | 3920 | 3925 | 3915 | 282 |
| 480 | 20231213 | 112000 | 3650726115 | 3915 | 3920 | 3925 | 3915 | 470 |
| 481 | 20231213 | 111900 | 3648884820 | 3920 | 3920 | 3920 | 3915 | 1499 |
| 482 | 20231213 | 111800 | 3643013345 | 3920 | 3925 | 3925 | 3915 | 2373 |
| 483 | 20231213 | 111700 | 3633714615 | 3925 | 3920 | 3925 | 3920 | 842 |
| 484 | 20231213 | 111600 | 3630412520 | 3920 | 3915 | 3920 | 3915 | 916 |
| 485 | 20231213 | 111500 | 3626823080 | 3915 | 3915 | 3915 | 3910 | 692 |
| 486 | 20231213 | 111400 | 3624115290 | 3915 | 3910 | 3915 | 3910 | 1238 |
| 487 | 20231213 | 111300 | 3619272645 | 3910 | 3925 | 3925 | 3910 | 6118 |
| 488 | 20231213 | 111200 | 3595320765 | 3930 | 3930 | 3940 | 3925 | 927 |
| 489 | 20231213 | 111100 | 3591679245 | 3925 | 3925 | 3930 | 3920 | 426 |
| 490 | 20231213 | 111000 | 3590007780 | 3925 | 3930 | 3940 | 3925 | 1431 |
| 491 | 20231213 | 110900 | 3584385575 | 3945 | 3925 | 3945 | 3920 | 4555 |
| 492 | 20231213 | 110800 | 3566448660 | 3925 | 3925 | 3925 | 3920 | 3010 |
| 493 | 20231213 | 110700 | 3554647105 | 3920 | 3940 | 3945 | 3920 | 14234 |
| 494 | 20231213 | 110600 | 3498699200 | 3945 | 3940 | 3950 | 3935 | 22193 |
| 495 | 20231213 | 110500 | 3411145950 | 3950 | 3920 | 3950 | 3920 | 22875 |
| 496 | 20231213 | 110400 | 3320969440 | 3925 | 3920 | 3925 | 3915 | 4588 |
| 497 | 20231213 | 110300 | 3302965375 | 3920 | 3915 | 3920 | 3910 | 4929 |
| 498 | 20231213 | 110200 | 3283658310 | 3915 | 3905 | 3915 | 3905 | 1320 |
| 499 | 20231213 | 110100 | 3278501910 | 3905 | 3905 | 3905 | 3905 | 1668 |
| 500 | 20231213 | 110000 | 3271988370 | 3905 | 3900 | 3905 | 3900 | 290 |
| 501 | 20231213 | 105900 | 3270856665 | 3900 | 3900 | 3910 | 3900 | 3323 |
| 502 | 20231213 | 105800 | 3257868430 | 3910 | 3895 | 3910 | 3895 | 924 |
| 503 | 20231213 | 105700 | 3254263930 | 3895 | 3900 | 3900 | 3890 | 426 |
| 504 | 20231213 | 105600 | 3252602645 | 3890 | 3900 | 3900 | 3890 | 17496 |
| 505 | 20231213 | 105500 | 3184523480 | 3895 | 3895 | 3900 | 3895 | 2011 |
| 506 | 20231213 | 105400 | 3176690630 | 3895 | 3895 | 3895 | 3895 | 1627 |
| 507 | 20231213 | 105300 | 3170353465 | 3900 | 3910 | 3910 | 3900 | 195 |
| 508 | 20231213 | 105200 | 3169592835 | 3910 | 3895 | 3910 | 3895 | 2448 |
| 509 | 20231213 | 105100 | 3160054395 | 3900 | 3905 | 3910 | 3895 | 18550 |
| 510 | 20231213 | 105000 | 3087708080 | 3900 | 3910 | 3910 | 3900 | 4455 |
| 511 | 20231213 | 104900 | 3070313485 | 3910 | 3905 | 3910 | 3905 | 6522 |
| 512 | 20231213 | 104800 | 3044844965 | 3905 | 3920 | 3920 | 3905 | 120 |
| 513 | 20231213 | 104700 | 3044376350 | 3920 | 3910 | 3920 | 3905 | 457 |
| 514 | 20231213 | 104600 | 3042589575 | 3910 | 3920 | 3920 | 3910 | 1705 |
| 515 | 20231213 | 104500 | 3035906980 | 3920 | 3920 | 3925 | 3905 | 4631 |
| 516 | 20231213 | 104400 | 3017817550 | 3925 | 3915 | 3925 | 3900 | 9646 |
| 517 | 20231213 | 104300 | 2980018070 | 3900 | 3900 | 3900 | 3900 | 550 |
| 518 | 20231213 | 104200 | 2977873070 | 3900 | 3910 | 3915 | 3900 | 1062 |
| 519 | 20231213 | 104100 | 2973720535 | 3910 | 3910 | 3910 | 3910 | 1299 |
| 520 | 20231213 | 104000 | 2968641445 | 3910 | 3915 | 3920 | 3900 | 2681 |
| 521 | 20231213 | 103900 | 2958158870 | 3915 | 3915 | 3915 | 3905 | 3687 |
| 522 | 20231213 | 103800 | 2943731505 | 3910 | 3900 | 3910 | 3900 | 695 |
| 523 | 20231213 | 103700 | 2941014125 | 3905 | 3895 | 3905 | 3895 | 3113 |
| 524 | 20231213 | 103600 | 2928864565 | 3895 | 3900 | 3905 | 3895 | 1529 |
| 525 | 20231213 | 103500 | 2922903290 | 3895 | 3895 | 3905 | 3895 | 3973 |
| 526 | 20231213 | 103400 | 2907409660 | 3895 | 3895 | 3900 | 3895 | 1395 |
| 527 | 20231213 | 103300 | 2901975885 | 3895 | 3895 | 3895 | 3895 | 3262 |
| 528 | 20231213 | 103200 | 2889270395 | 3895 | 3895 | 3905 | 3895 | 4635 |
| 529 | 20231213 | 103100 | 2871210260 | 3900 | 3900 | 3900 | 3895 | 4033 |
| 530 | 20231213 | 103000 | 2855483295 | 3900 | 3905 | 3905 | 3900 | 3223 |
| 531 | 20231213 | 102900 | 2842912845 | 3905 | 3905 | 3905 | 3905 | 54 |
| 532 | 20231213 | 102800 | 2842701975 | 3900 | 3905 | 3905 | 3900 | 4515 |
| 533 | 20231213 | 102700 | 2825093330 | 3905 | 3900 | 3905 | 3900 | 725 |
| 534 | 20231213 | 102600 | 2822263830 | 3900 | 3905 | 3910 | 3900 | 908 |
| 535 | 20231213 | 102500 | 2818719885 | 3910 | 3910 | 3910 | 3905 | 1161 |
| 536 | 20231213 | 102400 | 2814185415 | 3905 | 3900 | 3910 | 3900 | 4316 |
| 537 | 20231213 | 102300 | 2797330020 | 3900 | 3895 | 3900 | 3895 | 1181 |
| 538 | 20231213 | 102200 | 2792730020 | 3895 | 3890 | 3895 | 3890 | 11649 |
| 539 | 20231213 | 102100 | 2747368085 | 3890 | 3890 | 3895 | 3890 | 3587 |
| 540 | 20231213 | 102000 | 2733407580 | 3895 | 3890 | 3895 | 3890 | 1776 |
| 541 | 20231213 | 101900 | 2726496745 | 3895 | 3900 | 3900 | 3895 | 5592 |
| 542 | 20231213 | 101800 | 2704715045 | 3900 | 3895 | 3900 | 3895 | 755 |
| 543 | 20231213 | 101700 | 2701773295 | 3900 | 3895 | 3900 | 3895 | 2660 |
| 544 | 20231213 | 101600 | 2691404820 | 3895 | 3905 | 3905 | 3895 | 8909 |
| 545 | 20231213 | 101500 | 2656670065 | 3910 | 3905 | 3910 | 3900 | 3507 |
| 546 | 20231213 | 101400 | 2642982770 | 3905 | 3910 | 3910 | 3905 | 9 |
| 547 | 20231213 | 101300 | 2642947605 | 3905 | 3910 | 3910 | 3905 | 3807 |
| 548 | 20231213 | 101200 | 2628080155 | 3905 | 3910 | 3910 | 3905 | 470 |
| 549 | 20231213 | 101100 | 2626243100 | 3910 | 3905 | 3910 | 3905 | 664 |
| 550 | 20231213 | 101000 | 2623649005 | 3910 | 3910 | 3915 | 3910 | 809 |
| 551 | 20231213 | 100900 | 2620485810 | 3915 | 3915 | 3915 | 3910 | 4708 |
| 552 | 20231213 | 100800 | 2602055790 | 3915 | 3910 | 3920 | 3910 | 2542 |
| 553 | 20231213 | 100700 | 2592107510 | 3910 | 3920 | 3925 | 3910 | 185 |
| 554 | 20231213 | 100600 | 2591382740 | 3920 | 3915 | 3925 | 3910 | 1598 |
| 555 | 20231213 | 100500 | 2585121945 | 3905 | 3925 | 3930 | 3905 | 5467 |
| 556 | 20231213 | 100400 | 2563714130 | 3915 | 3915 | 3930 | 3915 | 2385 |
| 557 | 20231213 | 100300 | 2554348190 | 3930 | 3930 | 3935 | 3915 | 1390 |
| 558 | 20231213 | 100200 | 2548885255 | 3930 | 3900 | 3930 | 3900 | 5384 |
| 559 | 20231213 | 100100 | 2527779950 | 3895 | 3890 | 3900 | 3890 | 5558 |
| 560 | 20231213 | 100000 | 2506136960 | 3890 | 3890 | 3895 | 3890 | 1599 |
| 561 | 20231213 | 095900 | 2499915835 | 3890 | 3890 | 3890 | 3890 | 2328 |
| 562 | 20231213 | 095800 | 2490859915 | 3895 | 3890 | 3895 | 3890 | 1140 |
| 563 | 20231213 | 095700 | 2486422290 | 3890 | 3895 | 3900 | 3890 | 1102 |
| 564 | 20231213 | 095600 | 2482130520 | 3895 | 3910 | 3910 | 3890 | 16812 |
| 565 | 20231213 | 095500 | 2416604195 | 3910 | 3910 | 3910 | 3905 | 27174 |
| 566 | 20231213 | 095400 | 2310354735 | 3910 | 3915 | 3915 | 3910 | 6238 |
| 567 | 20231213 | 095300 | 2285938895 | 3910 | 3915 | 3915 | 3910 | 3147 |
| 568 | 20231213 | 095200 | 2273626740 | 3915 | 3910 | 3920 | 3910 | 1734 |
| 569 | 20231213 | 095100 | 2266839465 | 3910 | 3895 | 3925 | 3895 | 6058 |
| 570 | 20231213 | 095000 | 2243153075 | 3910 | 3895 | 3925 | 3890 | 5568 |
| 571 | 20231213 | 094900 | 2221467670 | 3895 | 3900 | 3900 | 3895 | 1487 |
| 572 | 20231213 | 094800 | 2215674715 | 3930 | 3915 | 3930 | 3895 | 4959 |
| 573 | 20231213 | 094700 | 2196303415 | 3895 | 3925 | 3930 | 3895 | 7334 |
| 574 | 20231213 | 094600 | 2167578695 | 3915 | 3890 | 3915 | 3890 | 4475 |
| 575 | 20231213 | 094500 | 2150104725 | 3890 | 3895 | 3910 | 3890 | 3795 |
| 576 | 20231213 | 094400 | 2135323060 | 3895 | 3900 | 3915 | 3890 | 3727 |
| 577 | 20231213 | 094300 | 2120800600 | 3900 | 3920 | 3920 | 3900 | 26218 |
| 578 | 20231213 | 094200 | 2018418805 | 3920 | 3930 | 3930 | 3920 | 8664 |
| 579 | 20231213 | 094100 | 1984375180 | 3935 | 3940 | 3940 | 3935 | 7026 |
| 580 | 20231213 | 094000 | 1956719560 | 3945 | 3950 | 3950 | 3935 | 14590 |
| 581 | 20231213 | 093900 | 1899227080 | 3950 | 3960 | 3960 | 3935 | 18929 |
| 582 | 20231213 | 093800 | 1824419385 | 3955 | 3945 | 3965 | 3945 | 24345 |
| 583 | 20231213 | 093700 | 1728139275 | 3955 | 3935 | 3965 | 3930 | 29572 |
| 584 | 20231213 | 093600 | 1611391195 | 3935 | 3890 | 3940 | 3890 | 26339 |
| 585 | 20231213 | 093500 | 1508277695 | 3890 | 3885 | 3895 | 3885 | 1708 |
| 586 | 20231213 | 093400 | 1501635795 | 3885 | 3895 | 3895 | 3885 | 3318 |
| 587 | 20231213 | 093300 | 1488732455 | 3895 | 3895 | 3900 | 3885 | 3644 |
| 588 | 20231213 | 093200 | 1474555605 | 3895 | 3900 | 3900 | 3890 | 5354 |
| 589 | 20231213 | 093100 | 1453689180 | 3895 | 3900 | 3900 | 3895 | 4785 |
| 590 | 20231213 | 093000 | 1435048665 | 3900 | 3880 | 3900 | 3880 | 1532 |
| 591 | 20231213 | 092900 | 1429093100 | 3880 | 3885 | 3895 | 3870 | 14739 |
| 592 | 20231213 | 092800 | 1371814480 | 3885 | 3870 | 3890 | 3870 | 5316 |
| 593 | 20231213 | 092700 | 1351171070 | 3870 | 3870 | 3885 | 3860 | 10275 |
| 594 | 20231213 | 092600 | 1311444600 | 3870 | 3875 | 3885 | 3865 | 4587 |
| 595 | 20231213 | 092500 | 1293657795 | 3880 | 3880 | 3885 | 3870 | 8638 |
| 596 | 20231213 | 092400 | 1260179540 | 3880 | 3890 | 3890 | 3880 | 2464 |
| 597 | 20231213 | 092300 | 1250609695 | 3890 | 3880 | 3890 | 3875 | 2441 |
| 598 | 20231213 | 092200 | 1241130710 | 3880 | 3890 | 3895 | 3880 | 7498 |
| 599 | 20231213 | 092100 | 1212000160 | 3895 | 3890 | 3895 | 3890 | 3948 |
| 600 | 20231213 | 092000 | 1196642050 | 3895 | 3895 | 3900 | 3890 | 8158 |
| 601 | 20231213 | 091900 | 1164880830 | 3900 | 3905 | 3910 | 3895 | 12732 |
| 602 | 20231213 | 091800 | 1115184765 | 3910 | 3905 | 3910 | 3900 | 10412 |
| 603 | 20231213 | 091700 | 1074526580 | 3905 | 3920 | 3925 | 3905 | 9666 |
| 604 | 20231213 | 091600 | 1036720410 | 3915 | 3905 | 3915 | 3890 | 10688 |
| 605 | 20231213 | 091500 | 994998520 | 3905 | 3905 | 3910 | 3890 | 7411 |
| 606 | 20231213 | 091400 | 966076310 | 3905 | 3895 | 3910 | 3890 | 5076 |
| 607 | 20231213 | 091300 | 946310130 | 3895 | 3895 | 3900 | 3890 | 2656 |
| 608 | 20231213 | 091200 | 935968205 | 3890 | 3875 | 3890 | 3875 | 1972 |
| 609 | 20231213 | 091100 | 928299085 | 3890 | 3855 | 3890 | 3855 | 7296 |
| 610 | 20231213 | 091000 | 900040185 | 3875 | 3860 | 3875 | 3850 | 9517 |
| 611 | 20231213 | 090900 | 863331985 | 3875 | 3870 | 3885 | 3855 | 8739 |
| 612 | 20231213 | 090800 | 829567740 | 3865 | 3895 | 3900 | 3865 | 7675 |
| 613 | 20231213 | 090700 | 799791490 | 3895 | 3915 | 3915 | 3885 | 13375 |
| 614 | 20231213 | 090600 | 747627260 | 3920 | 3960 | 3970 | 3915 | 23965 |
| 615 | 20231213 | 090500 | 653042080 | 3960 | 3925 | 3970 | 3920 | 45872 |
| 616 | 20231213 | 090400 | 471755430 | 3925 | 3905 | 3925 | 3890 | 10995 |
| 617 | 20231213 | 090300 | 428776375 | 3890 | 3865 | 3930 | 3850 | 37844 |
| 618 | 20231213 | 090200 | 281513710 | 3865 | 3855 | 3870 | 3845 | 19328 |
| 619 | 20231213 | 090100 | 207064340 | 3860 | 3880 | 3880 | 3850 | 14557 |
| 620 | 20231213 | 090000 | 150887195 | 3880 | 3895 | 3900 | 3880 | 36224 |