28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 7475 |
| 3 | 20231213 | 183100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20231213 | 183000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20231213 | 182900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20231213 | 182800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20231213 | 182700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20231213 | 182600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20231213 | 182500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20231213 | 182400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20231213 | 182300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20231213 | 182200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20231213 | 182100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20231213 | 182000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20231213 | 181900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20231213 | 181800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20231213 | 181700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20231213 | 181600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20231213 | 181500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20231213 | 181400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20231213 | 181300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20231213 | 181200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20231213 | 181100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20231213 | 181000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20231213 | 180900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20231213 | 180800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20231213 | 180700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20231213 | 180600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20231213 | 180500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20231213 | 180400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20231213 | 180300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20231213 | 180200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 7475 |
| 33 | 20231213 | 180100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20231213 | 180000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20231213 | 175900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20231213 | 175800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20231213 | 175700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20231213 | 175600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20231213 | 175500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20231213 | 175400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20231213 | 175300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20231213 | 175200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20231213 | 175100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20231213 | 175000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20231213 | 174900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20231213 | 174800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20231213 | 174700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20231213 | 174600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20231213 | 174500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20231213 | 174400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20231213 | 174300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20231213 | 174200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20231213 | 174100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20231213 | 174000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20231213 | 173900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20231213 | 173800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20231213 | 173700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20231213 | 173600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20231213 | 173500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20231213 | 173400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20231213 | 173300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20231213 | 173200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 7475 |
| 63 | 20231213 | 173100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20231213 | 173000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20231213 | 172900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20231213 | 172800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20231213 | 172700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20231213 | 172600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20231213 | 172500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20231213 | 172400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20231213 | 172300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20231213 | 172200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20231213 | 172100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20231213 | 172000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20231213 | 171900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20231213 | 171800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20231213 | 171700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20231213 | 171600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20231213 | 171500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20231213 | 171400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20231213 | 171300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20231213 | 171200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20231213 | 171100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20231213 | 171000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20231213 | 170900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20231213 | 170800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20231213 | 170700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20231213 | 170600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20231213 | 170500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20231213 | 170400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20231213 | 170300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20231213 | 170200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 7475 |
| 93 | 20231213 | 170100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20231213 | 170000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20231213 | 165900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20231213 | 165800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20231213 | 165700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20231213 | 165600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20231213 | 165500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20231213 | 165400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20231213 | 165300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20231213 | 165200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20231213 | 165100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20231213 | 165000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20231213 | 164900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20231213 | 164800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20231213 | 164700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20231213 | 164600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20231213 | 164500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20231213 | 164400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20231213 | 164300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20231213 | 164200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20231213 | 164100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20231213 | 164000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20231213 | 163900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20231213 | 163800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20231213 | 163700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20231213 | 163600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20231213 | 163500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20231213 | 163400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20231213 | 163300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20231213 | 163200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 7475 |
| 123 | 20231213 | 163100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20231213 | 163000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20231213 | 162900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20231213 | 162800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20231213 | 162700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20231213 | 162600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20231213 | 162500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20231213 | 162400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20231213 | 162300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20231213 | 162200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20231213 | 162100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20231213 | 162000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20231213 | 161900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20231213 | 161800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20231213 | 161700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20231213 | 161600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20231213 | 161500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20231213 | 161400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20231213 | 161300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20231213 | 161200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20231213 | 161100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20231213 | 161000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20231213 | 160900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20231213 | 160800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20231213 | 160700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20231213 | 160600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20231213 | 160500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20231213 | 160400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20231213 | 160300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20231213 | 160200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 7475 |
| 153 | 20231213 | 160100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20231213 | 160000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20231213 | 155900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20231213 | 155800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20231213 | 155700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20231213 | 155600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20231213 | 155500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20231213 | 155400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20231213 | 155300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20231213 | 155200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20231213 | 155100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20231213 | 155000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20231213 | 154900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20231213 | 154800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20231213 | 154700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20231213 | 154600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20231213 | 154500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20231213 | 154400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20231213 | 154300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20231213 | 154200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20231213 | 154100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20231213 | 154000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20231213 | 153900 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20231213 | 153800 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20231213 | 153700 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20231213 | 153600 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20231213 | 153500 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20231213 | 153400 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20231213 | 153300 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20231213 | 153200 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 7475 |
| 183 | 20231213 | 153100 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20231213 | 153000 | 2794711210 | 4400 | 4400 | 4400 | 4400 | 7475 |
| 185 | 20231213 | 152900 | 2761821210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20231213 | 152800 | 2761821210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20231213 | 152700 | 2761821210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20231213 | 152600 | 2761821210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20231213 | 152500 | 2761821210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20231213 | 152400 | 2761821210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20231213 | 152300 | 2761821210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20231213 | 152200 | 2761821210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20231213 | 152100 | 2761821210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20231213 | 152000 | 2761821210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20231213 | 151900 | 2761821210 | 4400 | 4395 | 4405 | 4390 | 2067 |
| 196 | 20231213 | 151800 | 2752739155 | 4400 | 4410 | 4410 | 4400 | 1196 |
| 197 | 20231213 | 151700 | 2747476730 | 4410 | 4415 | 4415 | 4400 | 1133 |
| 198 | 20231213 | 151600 | 2742489255 | 4415 | 4415 | 4420 | 4415 | 1400 |
| 199 | 20231213 | 151500 | 2736307635 | 4410 | 4410 | 4410 | 4400 | 381 |
| 200 | 20231213 | 151400 | 2734627455 | 4410 | 4395 | 4410 | 4395 | 4582 |
| 201 | 20231213 | 151300 | 2714468915 | 4395 | 4390 | 4395 | 4390 | 1106 |
| 202 | 20231213 | 151200 | 2709613470 | 4390 | 4380 | 4390 | 4380 | 429 |
| 203 | 20231213 | 151100 | 2707732655 | 4380 | 4385 | 4385 | 4380 | 298 |
| 204 | 20231213 | 151000 | 2706426005 | 4380 | 4380 | 4385 | 4380 | 4137 |
| 205 | 20231213 | 150900 | 2688290575 | 4380 | 4380 | 4380 | 4375 | 1744 |
| 206 | 20231213 | 150800 | 2680656855 | 4375 | 4385 | 4385 | 4375 | 1199 |
| 207 | 20231213 | 150700 | 2675403965 | 4385 | 4370 | 4385 | 4370 | 9338 |
| 208 | 20231213 | 150600 | 2634540105 | 4375 | 4375 | 4385 | 4375 | 3940 |
| 209 | 20231213 | 150500 | 2617301965 | 4375 | 4385 | 4385 | 4375 | 4101 |
| 210 | 20231213 | 150400 | 2599339620 | 4385 | 4380 | 4390 | 4380 | 906 |
| 211 | 20231213 | 150300 | 2595369820 | 4385 | 4380 | 4385 | 4375 | 247 |
| 212 | 20231213 | 150200 | 2594287060 | 4385 | 4375 | 4385 | 4375 | 524 |
| 213 | 20231213 | 150100 | 2591992740 | 4375 | 4370 | 4385 | 4370 | 201 |
| 214 | 20231213 | 150000 | 2591113615 | 4370 | 4370 | 4390 | 4370 | 5685 |
| 215 | 20231213 | 145900 | 2566269260 | 4370 | 4370 | 4400 | 4365 | 4197 |
| 216 | 20231213 | 145800 | 2547931850 | 4370 | 4405 | 4405 | 4365 | 18230 |
| 217 | 20231213 | 145700 | 2468076795 | 4410 | 4415 | 4420 | 4405 | 4517 |
| 218 | 20231213 | 145600 | 2448166430 | 4415 | 4415 | 4420 | 4415 | 878 |
| 219 | 20231213 | 145500 | 2444290055 | 4415 | 4415 | 4420 | 4415 | 85 |
| 220 | 20231213 | 145400 | 2443914770 | 4415 | 4415 | 4415 | 4415 | 451 |
| 221 | 20231213 | 145300 | 2441923605 | 4415 | 4410 | 4420 | 4410 | 1121 |
| 222 | 20231213 | 145200 | 2436970180 | 4415 | 4415 | 4415 | 4405 | 431 |
| 223 | 20231213 | 145100 | 2435069075 | 4415 | 4425 | 4425 | 4400 | 11026 |
| 224 | 20231213 | 145000 | 2386437835 | 4425 | 4425 | 4425 | 4425 | 516 |
| 225 | 20231213 | 144900 | 2384154535 | 4425 | 4425 | 4425 | 4425 | 726 |
| 226 | 20231213 | 144800 | 2380941985 | 4425 | 4425 | 4430 | 4425 | 1791 |
| 227 | 20231213 | 144700 | 2373011205 | 4425 | 4425 | 4425 | 4425 | 2101 |
| 228 | 20231213 | 144600 | 2363714280 | 4430 | 4430 | 4430 | 4430 | 1426 |
| 229 | 20231213 | 144500 | 2357397100 | 4430 | 4435 | 4435 | 4430 | 1896 |
| 230 | 20231213 | 144400 | 2348997635 | 4435 | 4435 | 4440 | 4430 | 1051 |
| 231 | 20231213 | 144300 | 2344336380 | 4435 | 4430 | 4435 | 4430 | 523 |
| 232 | 20231213 | 144200 | 2342019425 | 4430 | 4430 | 4430 | 4430 | 1534 |
| 233 | 20231213 | 144100 | 2335223805 | 4430 | 4445 | 4445 | 4430 | 4672 |
| 234 | 20231213 | 144000 | 2314494830 | 4445 | 4450 | 4450 | 4445 | 1318 |
| 235 | 20231213 | 143900 | 2308636165 | 4450 | 4450 | 4455 | 4445 | 168 |
| 236 | 20231213 | 143800 | 2307888740 | 4450 | 4445 | 4450 | 4445 | 203 |
| 237 | 20231213 | 143700 | 2306986390 | 4445 | 4450 | 4450 | 4445 | 2071 |
| 238 | 20231213 | 143600 | 2297771090 | 4450 | 4455 | 4455 | 4450 | 1106 |
| 239 | 20231213 | 143500 | 2292849380 | 4455 | 4455 | 4455 | 4455 | 222 |
| 240 | 20231213 | 143400 | 2291860370 | 4455 | 4455 | 4455 | 4455 | 408 |
| 241 | 20231213 | 143300 | 2290042730 | 4450 | 4455 | 4455 | 4450 | 375 |
| 242 | 20231213 | 143200 | 2288373605 | 4455 | 4455 | 4455 | 4450 | 1332 |
| 243 | 20231213 | 143100 | 2282444795 | 4450 | 4455 | 4460 | 4450 | 2820 |
| 244 | 20231213 | 143000 | 2269884055 | 4455 | 4455 | 4460 | 4455 | 2263 |
| 245 | 20231213 | 142900 | 2259802290 | 4460 | 4455 | 4460 | 4455 | 19 |
| 246 | 20231213 | 142800 | 2259717625 | 4455 | 4460 | 4460 | 4455 | 386 |
| 247 | 20231213 | 142700 | 2257997985 | 4460 | 4455 | 4460 | 4455 | 98 |
| 248 | 20231213 | 142600 | 2257560960 | 4460 | 4460 | 4465 | 4455 | 3294 |
| 249 | 20231213 | 142500 | 2242870265 | 4465 | 4465 | 4465 | 4465 | 1153 |
| 250 | 20231213 | 142400 | 2237722120 | 4465 | 4465 | 4465 | 4465 | 30 |
| 251 | 20231213 | 142300 | 2237588170 | 4465 | 4470 | 4470 | 4465 | 9 |
| 252 | 20231213 | 142200 | 2237547980 | 4470 | 4470 | 4470 | 4470 | 1008 |
| 253 | 20231213 | 142100 | 2233042220 | 4465 | 4470 | 4470 | 4465 | 1803 |
| 254 | 20231213 | 142000 | 2224984945 | 4470 | 4470 | 4470 | 4465 | 216 |
| 255 | 20231213 | 141900 | 2224019430 | 4470 | 4470 | 4470 | 4465 | 2145 |
| 256 | 20231213 | 141800 | 2214436940 | 4470 | 4475 | 4475 | 4470 | 1058 |
| 257 | 20231213 | 141700 | 2209707675 | 4480 | 4480 | 4480 | 4480 | 2 |
| 258 | 20231213 | 141600 | 2209698715 | 4480 | 4480 | 4480 | 4480 | 45 |
| 259 | 20231213 | 141500 | 2209497115 | 4480 | 4480 | 4480 | 4480 | 2 |
| 260 | 20231213 | 141400 | 2209488155 | 4480 | 4470 | 4480 | 4470 | 31 |
| 261 | 20231213 | 141300 | 2209349575 | 4470 | 4470 | 4470 | 4470 | 33 |
| 262 | 20231213 | 141200 | 2209202065 | 4470 | 4470 | 4475 | 4470 | 1754 |
| 263 | 20231213 | 141100 | 2201361620 | 4475 | 4470 | 4475 | 4470 | 1130 |
| 264 | 20231213 | 141000 | 2196309870 | 4470 | 4475 | 4475 | 4470 | 367 |
| 265 | 20231213 | 140900 | 2194669070 | 4475 | 4475 | 4475 | 4475 | 45 |
| 266 | 20231213 | 140800 | 2194467695 | 4475 | 4475 | 4475 | 4475 | 358 |
| 267 | 20231213 | 140700 | 2192865645 | 4475 | 4475 | 4485 | 4470 | 496 |
| 268 | 20231213 | 140600 | 2190648235 | 4475 | 4475 | 4475 | 4470 | 3031 |
| 269 | 20231213 | 140500 | 2177099510 | 4475 | 4475 | 4475 | 4475 | 0 |
| 270 | 20231213 | 140400 | 2177099510 | 4475 | 4475 | 4475 | 4470 | 922 |
| 271 | 20231213 | 140300 | 2172976670 | 4470 | 4470 | 4470 | 4470 | 161 |
| 272 | 20231213 | 140200 | 2172257000 | 4475 | 4470 | 4475 | 4470 | 219 |
| 273 | 20231213 | 140100 | 2171277570 | 4475 | 4475 | 4475 | 4470 | 63 |
| 274 | 20231213 | 140000 | 2170995650 | 4475 | 4470 | 4475 | 4470 | 261 |
| 275 | 20231213 | 135900 | 2169828845 | 4475 | 4475 | 4475 | 4475 | 326 |
| 276 | 20231213 | 135800 | 2168369995 | 4475 | 4475 | 4475 | 4475 | 992 |
| 277 | 20231213 | 135700 | 2163930795 | 4475 | 4480 | 4480 | 4475 | 1507 |
| 278 | 20231213 | 135600 | 2157186815 | 4475 | 4480 | 4480 | 4475 | 102 |
| 279 | 20231213 | 135500 | 2156730355 | 4480 | 4480 | 4480 | 4480 | 229 |
| 280 | 20231213 | 135400 | 2155704435 | 4475 | 4480 | 4480 | 4475 | 302 |
| 281 | 20231213 | 135300 | 2154352475 | 4480 | 4480 | 4480 | 4480 | 137 |
| 282 | 20231213 | 135200 | 2153738715 | 4480 | 4480 | 4480 | 4475 | 1433 |
| 283 | 20231213 | 135100 | 2147325440 | 4480 | 4480 | 4480 | 4480 | 248 |
| 284 | 20231213 | 135000 | 2146214400 | 4480 | 4485 | 4485 | 4480 | 104 |
| 285 | 20231213 | 134900 | 2145748465 | 4485 | 4480 | 4485 | 4480 | 54 |
| 286 | 20231213 | 134800 | 2145506395 | 4480 | 4480 | 4480 | 4480 | 8 |
| 287 | 20231213 | 134700 | 2145470555 | 4480 | 4480 | 4480 | 4480 | 2255 |
| 288 | 20231213 | 134600 | 2135368155 | 4475 | 4475 | 4480 | 4475 | 931 |
| 289 | 20231213 | 134500 | 2131201575 | 4475 | 4475 | 4475 | 4475 | 437 |
| 290 | 20231213 | 134400 | 2129246000 | 4475 | 4475 | 4480 | 4475 | 916 |
| 291 | 20231213 | 134300 | 2125146740 | 4475 | 4480 | 4480 | 4475 | 467 |
| 292 | 20231213 | 134200 | 2123056855 | 4475 | 4475 | 4475 | 4475 | 500 |
| 293 | 20231213 | 134100 | 2120819355 | 4475 | 4480 | 4480 | 4475 | 733 |
| 294 | 20231213 | 134000 | 2117535520 | 4480 | 4480 | 4480 | 4480 | 386 |
| 295 | 20231213 | 133900 | 2115806240 | 4480 | 4475 | 4480 | 4475 | 534 |
| 296 | 20231213 | 133800 | 2113414310 | 4475 | 4480 | 4480 | 4475 | 260 |
| 297 | 20231213 | 133700 | 2112250295 | 4480 | 4480 | 4480 | 4480 | 184 |
| 298 | 20231213 | 133600 | 2111425975 | 4480 | 4475 | 4480 | 4475 | 542 |
| 299 | 20231213 | 133500 | 2109000515 | 4475 | 4475 | 4480 | 4475 | 1702 |
| 300 | 20231213 | 133400 | 2101384055 | 4480 | 4475 | 4480 | 4475 | 302 |
| 301 | 20231213 | 133300 | 2100032595 | 4475 | 4485 | 4485 | 4475 | 2437 |
| 302 | 20231213 | 133200 | 2089117275 | 4485 | 4480 | 4485 | 4480 | 1260 |
| 303 | 20231213 | 133100 | 2083472320 | 4485 | 4485 | 4485 | 4485 | 0 |
| 304 | 20231213 | 133000 | 2083472320 | 4485 | 4485 | 4485 | 4485 | 7 |
| 305 | 20231213 | 132900 | 2083440925 | 4485 | 4485 | 4485 | 4485 | 1 |
| 306 | 20231213 | 132800 | 2083436440 | 4485 | 4485 | 4485 | 4485 | 92 |
| 307 | 20231213 | 132700 | 2083023820 | 4485 | 4485 | 4485 | 4485 | 95 |
| 308 | 20231213 | 132600 | 2082597745 | 4485 | 4490 | 4490 | 4485 | 172 |
| 309 | 20231213 | 132500 | 2081826305 | 4485 | 4490 | 4490 | 4485 | 279 |
| 310 | 20231213 | 132400 | 2080574845 | 4490 | 4490 | 4490 | 4490 | 119 |
| 311 | 20231213 | 132300 | 2080040535 | 4490 | 4490 | 4490 | 4490 | 71 |
| 312 | 20231213 | 132200 | 2079721745 | 4490 | 4500 | 4500 | 4490 | 82 |
| 313 | 20231213 | 132100 | 2079353455 | 4495 | 4490 | 4495 | 4490 | 225 |
| 314 | 20231213 | 132000 | 2078342195 | 4485 | 4480 | 4485 | 4480 | 419 |
| 315 | 20231213 | 131900 | 2076465060 | 4480 | 4485 | 4485 | 4480 | 12 |
| 316 | 20231213 | 131800 | 2076411250 | 4485 | 4480 | 4485 | 4480 | 449 |
| 317 | 20231213 | 131700 | 2074397490 | 4485 | 4480 | 4485 | 4475 | 3299 |
| 318 | 20231213 | 131600 | 2059622770 | 4485 | 4485 | 4485 | 4480 | 1293 |
| 319 | 20231213 | 131500 | 2053829665 | 4485 | 4485 | 4485 | 4485 | 17 |
| 320 | 20231213 | 131400 | 2053753420 | 4480 | 4480 | 4480 | 4480 | 5 |
| 321 | 20231213 | 131300 | 2053731020 | 4480 | 4485 | 4485 | 4480 | 2290 |
| 322 | 20231213 | 131200 | 2043470390 | 4485 | 4490 | 4490 | 4485 | 253 |
| 323 | 20231213 | 131100 | 2042335420 | 4490 | 4480 | 4490 | 4480 | 25 |
| 324 | 20231213 | 131000 | 2042223295 | 4480 | 4485 | 4485 | 4480 | 1597 |
| 325 | 20231213 | 130900 | 2035068630 | 4490 | 4485 | 4490 | 4485 | 160 |
| 326 | 20231213 | 130800 | 2034350290 | 4485 | 4485 | 4490 | 4485 | 1244 |
| 327 | 20231213 | 130700 | 2028770690 | 4485 | 4485 | 4485 | 4485 | 1117 |
| 328 | 20231213 | 130600 | 2023760945 | 4480 | 4485 | 4490 | 4480 | 1275 |
| 329 | 20231213 | 130500 | 2018047200 | 4485 | 4490 | 4490 | 4485 | 1904 |
| 330 | 20231213 | 130400 | 2009507750 | 4480 | 4480 | 4480 | 4480 | 1240 |
| 331 | 20231213 | 130300 | 2003952550 | 4480 | 4485 | 4490 | 4480 | 5793 |
| 332 | 20231213 | 130200 | 1977992165 | 4485 | 4490 | 4490 | 4485 | 66 |
| 333 | 20231213 | 130100 | 1977696075 | 4490 | 4485 | 4490 | 4485 | 164 |
| 334 | 20231213 | 130000 | 1976959980 | 4485 | 4485 | 4485 | 4485 | 654 |
| 335 | 20231213 | 125900 | 1974026790 | 4485 | 4485 | 4485 | 4485 | 56 |
| 336 | 20231213 | 125800 | 1973775630 | 4485 | 4480 | 4485 | 4480 | 520 |
| 337 | 20231213 | 125700 | 1971444190 | 4485 | 4485 | 4485 | 4480 | 128 |
| 338 | 20231213 | 125600 | 1970870615 | 4485 | 4485 | 4485 | 4480 | 1384 |
| 339 | 20231213 | 125500 | 1964663395 | 4485 | 4490 | 4490 | 4480 | 583 |
| 340 | 20231213 | 125400 | 1962048675 | 4490 | 4490 | 4490 | 4485 | 3111 |
| 341 | 20231213 | 125300 | 1948095000 | 4485 | 4490 | 4490 | 4485 | 132 |
| 342 | 20231213 | 125200 | 1947502970 | 4490 | 4490 | 4490 | 4490 | 55 |
| 343 | 20231213 | 125100 | 1947256020 | 4490 | 4490 | 4490 | 4490 | 25 |
| 344 | 20231213 | 125000 | 1947143770 | 4490 | 4490 | 4490 | 4485 | 435 |
| 345 | 20231213 | 124900 | 1945192130 | 4490 | 4490 | 4490 | 4485 | 510 |
| 346 | 20231213 | 124800 | 1942904735 | 4490 | 4490 | 4490 | 4490 | 104 |
| 347 | 20231213 | 124700 | 1942437775 | 4490 | 4490 | 4490 | 4490 | 290 |
| 348 | 20231213 | 124600 | 1941135675 | 4490 | 4495 | 4500 | 4490 | 7998 |
| 349 | 20231213 | 124500 | 1905206775 | 4500 | 4500 | 4500 | 4495 | 121 |
| 350 | 20231213 | 124400 | 1904662280 | 4500 | 4500 | 4500 | 4500 | 116 |
| 351 | 20231213 | 124300 | 1904140280 | 4500 | 4495 | 4500 | 4495 | 506 |
| 352 | 20231213 | 124200 | 1901865780 | 4495 | 4495 | 4500 | 4495 | 303 |
| 353 | 20231213 | 124100 | 1900503790 | 4500 | 4500 | 4500 | 4500 | 371 |
| 354 | 20231213 | 124000 | 1898834290 | 4500 | 4505 | 4505 | 4500 | 51 |
| 355 | 20231213 | 123900 | 1898604785 | 4500 | 4500 | 4500 | 4500 | 942 |
| 356 | 20231213 | 123800 | 1894365785 | 4500 | 4500 | 4500 | 4500 | 92 |
| 357 | 20231213 | 123700 | 1893951785 | 4500 | 4500 | 4500 | 4500 | 1000 |
| 358 | 20231213 | 123600 | 1889451785 | 4500 | 4500 | 4500 | 4495 | 3653 |
| 359 | 20231213 | 123500 | 1873020375 | 4500 | 4505 | 4505 | 4500 | 511 |
| 360 | 20231213 | 123400 | 1870720870 | 4500 | 4500 | 4505 | 4500 | 228 |
| 361 | 20231213 | 123300 | 1869694340 | 4505 | 4505 | 4505 | 4505 | 38 |
| 362 | 20231213 | 123200 | 1869523150 | 4505 | 4505 | 4505 | 4505 | 0 |
| 363 | 20231213 | 123100 | 1869523150 | 4505 | 4500 | 4505 | 4500 | 57 |
| 364 | 20231213 | 123000 | 1869266380 | 4500 | 4505 | 4505 | 4500 | 3901 |
| 365 | 20231213 | 122900 | 1851711805 | 4505 | 4505 | 4505 | 4505 | 0 |
| 366 | 20231213 | 122800 | 1851711805 | 4505 | 4505 | 4505 | 4505 | 92 |
| 367 | 20231213 | 122700 | 1851297345 | 4505 | 4505 | 4505 | 4505 | 135 |
| 368 | 20231213 | 122600 | 1850689170 | 4505 | 4505 | 4505 | 4505 | 128 |
| 369 | 20231213 | 122500 | 1850112530 | 4505 | 4500 | 4505 | 4500 | 501 |
| 370 | 20231213 | 122400 | 1847856515 | 4500 | 4500 | 4500 | 4500 | 701 |
| 371 | 20231213 | 122300 | 1844702015 | 4500 | 4505 | 4505 | 4500 | 84 |
| 372 | 20231213 | 122200 | 1844323765 | 4500 | 4500 | 4505 | 4500 | 1135 |
| 373 | 20231213 | 122100 | 1839216230 | 4500 | 4500 | 4500 | 4500 | 25 |
| 374 | 20231213 | 122000 | 1839103730 | 4500 | 4505 | 4505 | 4500 | 9497 |
| 375 | 20231213 | 121900 | 1796366685 | 4510 | 4510 | 4510 | 4510 | 6 |
| 376 | 20231213 | 121800 | 1796339625 | 4505 | 4500 | 4505 | 4500 | 825 |
| 377 | 20231213 | 121700 | 1792626970 | 4500 | 4505 | 4505 | 4500 | 863 |
| 378 | 20231213 | 121600 | 1788742800 | 4505 | 4505 | 4505 | 4505 | 288 |
| 379 | 20231213 | 121500 | 1787445360 | 4505 | 4505 | 4505 | 4505 | 420 |
| 380 | 20231213 | 121400 | 1785553260 | 4505 | 4505 | 4505 | 4505 | 15 |
| 381 | 20231213 | 121300 | 1785485685 | 4505 | 4500 | 4505 | 4500 | 202 |
| 382 | 20231213 | 121200 | 1784575685 | 4500 | 4500 | 4500 | 4500 | 160 |
| 383 | 20231213 | 121100 | 1783855685 | 4505 | 4505 | 4505 | 4505 | 174 |
| 384 | 20231213 | 121000 | 1783071815 | 4505 | 4510 | 4510 | 4505 | 1606 |
| 385 | 20231213 | 120900 | 1775835785 | 4505 | 4505 | 4505 | 4505 | 703 |
| 386 | 20231213 | 120800 | 1772668770 | 4505 | 4505 | 4505 | 4505 | 600 |
| 387 | 20231213 | 120700 | 1769965770 | 4510 | 4510 | 4510 | 4505 | 423 |
| 388 | 20231213 | 120600 | 1768059540 | 4510 | 4510 | 4510 | 4510 | 5 |
| 389 | 20231213 | 120500 | 1768036990 | 4510 | 4510 | 4510 | 4510 | 0 |
| 390 | 20231213 | 120400 | 1768036990 | 4510 | 4505 | 4510 | 4505 | 368 |
| 391 | 20231213 | 120300 | 1766377430 | 4505 | 4505 | 4505 | 4505 | 153 |
| 392 | 20231213 | 120200 | 1765688165 | 4505 | 4505 | 4505 | 4505 | 1109 |
| 393 | 20231213 | 120100 | 1760692120 | 4510 | 4505 | 4510 | 4505 | 103 |
| 394 | 20231213 | 120000 | 1760228095 | 4510 | 4510 | 4510 | 4510 | 0 |
| 395 | 20231213 | 115900 | 1760228095 | 4510 | 4505 | 4510 | 4505 | 85 |
| 396 | 20231213 | 115800 | 1759844895 | 4510 | 4505 | 4510 | 4505 | 18 |
| 397 | 20231213 | 115700 | 1759763795 | 4505 | 4505 | 4505 | 4505 | 0 |
| 398 | 20231213 | 115600 | 1759763795 | 4505 | 4505 | 4505 | 4505 | 1356 |
| 399 | 20231213 | 115500 | 1753655015 | 4505 | 4505 | 4505 | 4505 | 101 |
| 400 | 20231213 | 115400 | 1753200010 | 4505 | 4510 | 4510 | 4505 | 1353 |
| 401 | 20231213 | 115300 | 1747104730 | 4505 | 4505 | 4510 | 4505 | 203 |
| 402 | 20231213 | 115200 | 1746190210 | 4505 | 4505 | 4505 | 4505 | 41 |
| 403 | 20231213 | 115100 | 1746005505 | 4505 | 4510 | 4510 | 4505 | 7635 |
| 404 | 20231213 | 115000 | 1711609495 | 4505 | 4505 | 4510 | 4505 | 909 |
| 405 | 20231213 | 114900 | 1707511745 | 4510 | 4505 | 4510 | 4505 | 222 |
| 406 | 20231213 | 114800 | 1706511530 | 4505 | 4505 | 4505 | 4505 | 2080 |
| 407 | 20231213 | 114700 | 1697141130 | 4505 | 4505 | 4505 | 4505 | 649 |
| 408 | 20231213 | 114600 | 1694217385 | 4505 | 4505 | 4505 | 4505 | 97 |
| 409 | 20231213 | 114500 | 1693780400 | 4510 | 4505 | 4510 | 4505 | 93 |
| 410 | 20231213 | 114400 | 1693361020 | 4505 | 4510 | 4510 | 4505 | 3936 |
| 411 | 20231213 | 114300 | 1675627090 | 4505 | 4505 | 4505 | 4505 | 139 |
| 412 | 20231213 | 114200 | 1675000895 | 4505 | 4505 | 4510 | 4505 | 3443 |
| 413 | 20231213 | 114100 | 1659489465 | 4510 | 4510 | 4510 | 4510 | 102 |
| 414 | 20231213 | 114000 | 1659029445 | 4505 | 4505 | 4510 | 4505 | 2582 |
| 415 | 20231213 | 113900 | 1647397435 | 4505 | 4505 | 4505 | 4505 | 3391 |
| 416 | 20231213 | 113800 | 1632120980 | 4510 | 4510 | 4510 | 4510 | 40 |
| 417 | 20231213 | 113700 | 1631940580 | 4510 | 4510 | 4510 | 4510 | 20 |
| 418 | 20231213 | 113600 | 1631850380 | 4510 | 4510 | 4510 | 4510 | 0 |
| 419 | 20231213 | 113500 | 1631850380 | 4510 | 4510 | 4510 | 4505 | 534 |
| 420 | 20231213 | 113400 | 1629443540 | 4510 | 4505 | 4510 | 4505 | 534 |
| 421 | 20231213 | 113300 | 1627037010 | 4505 | 4510 | 4510 | 4505 | 80 |
| 422 | 20231213 | 113200 | 1626676280 | 4510 | 4510 | 4515 | 4500 | 5298 |
| 423 | 20231213 | 113100 | 1602814095 | 4505 | 4510 | 4510 | 4505 | 267 |
| 424 | 20231213 | 113000 | 1601610825 | 4510 | 4510 | 4510 | 4505 | 922 |
| 425 | 20231213 | 112900 | 1597455625 | 4505 | 4515 | 4515 | 4505 | 472 |
| 426 | 20231213 | 112800 | 1595325550 | 4515 | 4510 | 4515 | 4505 | 3100 |
| 427 | 20231213 | 112700 | 1581353550 | 4520 | 4515 | 4520 | 4505 | 5959 |
| 428 | 20231213 | 112600 | 1554489350 | 4515 | 4515 | 4515 | 4515 | 381 |
| 429 | 20231213 | 112500 | 1552769135 | 4520 | 4520 | 4520 | 4520 | 4 |
| 430 | 20231213 | 112400 | 1552751055 | 4520 | 4520 | 4520 | 4520 | 142 |
| 431 | 20231213 | 112300 | 1552109215 | 4515 | 4515 | 4520 | 4515 | 3733 |
| 432 | 20231213 | 112200 | 1535254680 | 4520 | 4515 | 4530 | 4515 | 81 |
| 433 | 20231213 | 112100 | 1534888545 | 4520 | 4520 | 4520 | 4520 | 1288 |
| 434 | 20231213 | 112000 | 1529066785 | 4530 | 4530 | 4530 | 4530 | 4 |
| 435 | 20231213 | 111900 | 1529048665 | 4530 | 4530 | 4530 | 4530 | 11 |
| 436 | 20231213 | 111800 | 1528998835 | 4530 | 4520 | 4530 | 4520 | 1391 |
| 437 | 20231213 | 111700 | 1522709605 | 4520 | 4530 | 4530 | 4520 | 53 |
| 438 | 20231213 | 111600 | 1522470015 | 4520 | 4520 | 4520 | 4520 | 530 |
| 439 | 20231213 | 111500 | 1520074415 | 4520 | 4520 | 4520 | 4520 | 450 |
| 440 | 20231213 | 111400 | 1518040415 | 4520 | 4520 | 4520 | 4520 | 13 |
| 441 | 20231213 | 111300 | 1517981655 | 4515 | 4520 | 4520 | 4515 | 339 |
| 442 | 20231213 | 111200 | 1516450985 | 4520 | 4520 | 4520 | 4515 | 1204 |
| 443 | 20231213 | 111100 | 1511014855 | 4520 | 4520 | 4520 | 4520 | 5 |
| 444 | 20231213 | 111000 | 1510992255 | 4520 | 4520 | 4520 | 4520 | 675 |
| 445 | 20231213 | 110900 | 1507941255 | 4520 | 4520 | 4520 | 4520 | 10004 |
| 446 | 20231213 | 110800 | 1462723175 | 4520 | 4525 | 4525 | 4520 | 6231 |
| 447 | 20231213 | 110700 | 1434551660 | 4525 | 4525 | 4525 | 4525 | 210 |
| 448 | 20231213 | 110600 | 1433601410 | 4530 | 4535 | 4535 | 4530 | 73 |
| 449 | 20231213 | 110500 | 1433270715 | 4525 | 4525 | 4535 | 4520 | 1627 |
| 450 | 20231213 | 110400 | 1425916545 | 4525 | 4525 | 4525 | 4520 | 1457 |
| 451 | 20231213 | 110300 | 1419330645 | 4525 | 4525 | 4525 | 4520 | 1536 |
| 452 | 20231213 | 110200 | 1412387750 | 4525 | 4525 | 4525 | 4525 | 46 |
| 453 | 20231213 | 110100 | 1412179600 | 4525 | 4525 | 4525 | 4525 | 19 |
| 454 | 20231213 | 110000 | 1412093625 | 4520 | 4535 | 4535 | 4520 | 1100 |
| 455 | 20231213 | 105900 | 1407120110 | 4520 | 4520 | 4520 | 4520 | 6 |
| 456 | 20231213 | 105800 | 1407092990 | 4520 | 4530 | 4530 | 4520 | 1488 |
| 457 | 20231213 | 105700 | 1400358210 | 4530 | 4535 | 4535 | 4530 | 207 |
| 458 | 20231213 | 105600 | 1399420495 | 4535 | 4520 | 4535 | 4520 | 115 |
| 459 | 20231213 | 105500 | 1398900635 | 4520 | 4520 | 4520 | 4520 | 90 |
| 460 | 20231213 | 105400 | 1398493835 | 4525 | 4525 | 4525 | 4525 | 474 |
| 461 | 20231213 | 105300 | 1396348985 | 4525 | 4525 | 4525 | 4525 | 267 |
| 462 | 20231213 | 105200 | 1395140810 | 4525 | 4525 | 4525 | 4520 | 3542 |
| 463 | 20231213 | 105100 | 1379127890 | 4525 | 4520 | 4535 | 4520 | 1776 |
| 464 | 20231213 | 105000 | 1371098450 | 4520 | 4525 | 4525 | 4520 | 1112 |
| 465 | 20231213 | 104900 | 1366066690 | 4525 | 4525 | 4525 | 4525 | 10 |
| 466 | 20231213 | 104800 | 1366021440 | 4525 | 4525 | 4525 | 4520 | 729 |
| 467 | 20231213 | 104700 | 1362722775 | 4525 | 4525 | 4525 | 4525 | 400 |
| 468 | 20231213 | 104600 | 1360912775 | 4525 | 4525 | 4525 | 4525 | 2140 |
| 469 | 20231213 | 104500 | 1351229275 | 4525 | 4525 | 4530 | 4520 | 918 |
| 470 | 20231213 | 104400 | 1347079300 | 4525 | 4525 | 4525 | 4525 | 711 |
| 471 | 20231213 | 104300 | 1343862025 | 4525 | 4530 | 4530 | 4525 | 5044 |
| 472 | 20231213 | 104200 | 1321036280 | 4530 | 4530 | 4530 | 4530 | 264 |
| 473 | 20231213 | 104100 | 1319840360 | 4530 | 4525 | 4530 | 4525 | 1934 |
| 474 | 20231213 | 104000 | 1311088250 | 4525 | 4530 | 4530 | 4525 | 707 |
| 475 | 20231213 | 103900 | 1307886540 | 4530 | 4525 | 4530 | 4525 | 163 |
| 476 | 20231213 | 103800 | 1307148955 | 4525 | 4530 | 4530 | 4525 | 75 |
| 477 | 20231213 | 103700 | 1306809555 | 4525 | 4525 | 4525 | 4525 | 42 |
| 478 | 20231213 | 103600 | 1306619505 | 4530 | 4530 | 4530 | 4525 | 1298 |
| 479 | 20231213 | 103500 | 1300742265 | 4530 | 4525 | 4530 | 4525 | 12 |
| 480 | 20231213 | 103400 | 1300687915 | 4525 | 4525 | 4530 | 4525 | 326 |
| 481 | 20231213 | 103300 | 1299212685 | 4525 | 4530 | 4530 | 4525 | 110 |
| 482 | 20231213 | 103200 | 1298714830 | 4525 | 4525 | 4525 | 4525 | 6169 |
| 483 | 20231213 | 103100 | 1270800105 | 4530 | 4535 | 4535 | 4530 | 1226 |
| 484 | 20231213 | 103000 | 1265245345 | 4535 | 4535 | 4535 | 4535 | 100 |
| 485 | 20231213 | 102900 | 1264791845 | 4535 | 4535 | 4535 | 4535 | 779 |
| 486 | 20231213 | 102800 | 1261259080 | 4535 | 4535 | 4545 | 4535 | 515 |
| 487 | 20231213 | 102700 | 1258922995 | 4535 | 4535 | 4545 | 4535 | 434 |
| 488 | 20231213 | 102600 | 1256954795 | 4535 | 4550 | 4550 | 4535 | 278 |
| 489 | 20231213 | 102500 | 1255693935 | 4550 | 4550 | 4550 | 4550 | 47 |
| 490 | 20231213 | 102400 | 1255480085 | 4550 | 4550 | 4550 | 4550 | 163 |
| 491 | 20231213 | 102300 | 1254738435 | 4535 | 4530 | 4535 | 4530 | 330 |
| 492 | 20231213 | 102200 | 1253242270 | 4530 | 4530 | 4540 | 4530 | 3863 |
| 493 | 20231213 | 102100 | 1235742815 | 4530 | 4535 | 4550 | 4530 | 5912 |
| 494 | 20231213 | 102000 | 1208942835 | 4535 | 4535 | 4545 | 4535 | 157 |
| 495 | 20231213 | 101900 | 1208230820 | 4545 | 4535 | 4545 | 4535 | 2123 |
| 496 | 20231213 | 101800 | 1198602845 | 4535 | 4535 | 4535 | 4535 | 380 |
| 497 | 20231213 | 101700 | 1196879545 | 4545 | 4540 | 4545 | 4535 | 35 |
| 498 | 20231213 | 101600 | 1196720645 | 4535 | 4545 | 4545 | 4535 | 564 |
| 499 | 20231213 | 101500 | 1194162405 | 4545 | 4545 | 4545 | 4545 | 0 |
| 500 | 20231213 | 101400 | 1194162405 | 4545 | 4530 | 4545 | 4530 | 1330 |
| 501 | 20231213 | 101300 | 1188133365 | 4530 | 4535 | 4535 | 4530 | 702 |
| 502 | 20231213 | 101200 | 1184950730 | 4535 | 4545 | 4545 | 4535 | 1276 |
| 503 | 20231213 | 101100 | 1179164050 | 4535 | 4535 | 4535 | 4535 | 100 |
| 504 | 20231213 | 101000 | 1178710550 | 4535 | 4540 | 4540 | 4535 | 1022 |
| 505 | 20231213 | 100900 | 1174072955 | 4540 | 4535 | 4540 | 4535 | 953 |
| 506 | 20231213 | 100800 | 1169746945 | 4530 | 4545 | 4550 | 4530 | 6669 |
| 507 | 20231213 | 100700 | 1139483385 | 4550 | 4555 | 4555 | 4545 | 394 |
| 508 | 20231213 | 100600 | 1137691635 | 4545 | 4550 | 4550 | 4545 | 604 |
| 509 | 20231213 | 100500 | 1134943890 | 4550 | 4550 | 4550 | 4545 | 134 |
| 510 | 20231213 | 100400 | 1134334600 | 4545 | 4540 | 4545 | 4535 | 1005 |
| 511 | 20231213 | 100300 | 1129774965 | 4540 | 4555 | 4555 | 4535 | 5259 |
| 512 | 20231213 | 100200 | 1105861105 | 4550 | 4565 | 4565 | 4550 | 2076 |
| 513 | 20231213 | 100100 | 1096401135 | 4575 | 4575 | 4575 | 4575 | 500 |
| 514 | 20231213 | 100000 | 1094113635 | 4575 | 4565 | 4575 | 4560 | 435 |
| 515 | 20231213 | 095900 | 1092128090 | 4570 | 4575 | 4575 | 4570 | 409 |
| 516 | 20231213 | 095800 | 1090257175 | 4575 | 4565 | 4575 | 4565 | 1111 |
| 517 | 20231213 | 095700 | 1085184350 | 4565 | 4560 | 4565 | 4560 | 270 |
| 518 | 20231213 | 095600 | 1083953000 | 4560 | 4575 | 4580 | 4560 | 3941 |
| 519 | 20231213 | 095500 | 1065965955 | 4575 | 4595 | 4605 | 4575 | 2046 |
| 520 | 20231213 | 095400 | 1056585000 | 4595 | 4555 | 4595 | 4555 | 2123 |
| 521 | 20231213 | 095300 | 1046875620 | 4555 | 4555 | 4555 | 4550 | 908 |
| 522 | 20231213 | 095200 | 1042743050 | 4550 | 4560 | 4560 | 4550 | 3670 |
| 523 | 20231213 | 095100 | 1026037575 | 4560 | 4560 | 4560 | 4555 | 339 |
| 524 | 20231213 | 095000 | 1024493175 | 4560 | 4555 | 4560 | 4555 | 811 |
| 525 | 20231213 | 094900 | 1020799050 | 4560 | 4595 | 4595 | 4560 | 4591 |
| 526 | 20231213 | 094800 | 999815880 | 4605 | 4550 | 4610 | 4550 | 6556 |
| 527 | 20231213 | 094700 | 969778825 | 4560 | 4550 | 4560 | 4550 | 2684 |
| 528 | 20231213 | 094600 | 957555465 | 4550 | 4545 | 4550 | 4535 | 3763 |
| 529 | 20231213 | 094500 | 940464895 | 4545 | 4540 | 4545 | 4540 | 386 |
| 530 | 20231213 | 094400 | 938712420 | 4540 | 4540 | 4540 | 4525 | 3288 |
| 531 | 20231213 | 094300 | 923821615 | 4540 | 4530 | 4545 | 4530 | 415 |
| 532 | 20231213 | 094200 | 921941330 | 4535 | 4540 | 4545 | 4535 | 610 |
| 533 | 20231213 | 094100 | 919172780 | 4545 | 4545 | 4545 | 4540 | 1418 |
| 534 | 20231213 | 094000 | 912728470 | 4540 | 4545 | 4545 | 4540 | 2228 |
| 535 | 20231213 | 093900 | 902602215 | 4545 | 4540 | 4545 | 4530 | 1464 |
| 536 | 20231213 | 093800 | 895968160 | 4530 | 4530 | 4530 | 4530 | 0 |
| 537 | 20231213 | 093700 | 895968160 | 4530 | 4530 | 4550 | 4525 | 585 |
| 538 | 20231213 | 093600 | 893319380 | 4535 | 4530 | 4535 | 4525 | 719 |
| 539 | 20231213 | 093500 | 890063030 | 4530 | 4520 | 4530 | 4515 | 4839 |
| 540 | 20231213 | 093400 | 868205355 | 4520 | 4535 | 4535 | 4515 | 14627 |
| 541 | 20231213 | 093300 | 802052155 | 4550 | 4550 | 4550 | 4550 | 55 |
| 542 | 20231213 | 093200 | 801801905 | 4550 | 4530 | 4550 | 4525 | 1431 |
| 543 | 20231213 | 093100 | 795319260 | 4530 | 4525 | 4535 | 4525 | 2800 |
| 544 | 20231213 | 093000 | 782645115 | 4530 | 4530 | 4530 | 4530 | 743 |
| 545 | 20231213 | 092900 | 779279325 | 4535 | 4535 | 4535 | 4535 | 742 |
| 546 | 20231213 | 092800 | 775914355 | 4535 | 4550 | 4550 | 4535 | 858 |
| 547 | 20231213 | 092700 | 772021620 | 4550 | 4550 | 4555 | 4550 | 1396 |
| 548 | 20231213 | 092600 | 765669815 | 4545 | 4530 | 4545 | 4530 | 6483 |
| 549 | 20231213 | 092500 | 736281955 | 4530 | 4530 | 4535 | 4530 | 958 |
| 550 | 20231213 | 092400 | 731941195 | 4530 | 4535 | 4535 | 4530 | 4399 |
| 551 | 20231213 | 092300 | 712008345 | 4545 | 4545 | 4545 | 4535 | 9388 |
| 552 | 20231213 | 092200 | 669410330 | 4545 | 4560 | 4560 | 4545 | 1740 |
| 553 | 20231213 | 092100 | 661492435 | 4545 | 4565 | 4565 | 4540 | 5568 |
| 554 | 20231213 | 092000 | 636157010 | 4570 | 4560 | 4570 | 4560 | 1738 |
| 555 | 20231213 | 091900 | 628226555 | 4555 | 4555 | 4560 | 4555 | 2102 |
| 556 | 20231213 | 091800 | 618644425 | 4555 | 4550 | 4555 | 4545 | 2364 |
| 557 | 20231213 | 091700 | 607891155 | 4550 | 4570 | 4570 | 4550 | 1243 |
| 558 | 20231213 | 091600 | 602225975 | 4560 | 4580 | 4580 | 4560 | 6502 |
| 559 | 20231213 | 091500 | 572496425 | 4580 | 4580 | 4580 | 4580 | 727 |
| 560 | 20231213 | 091400 | 569166765 | 4580 | 4580 | 4580 | 4580 | 2223 |
| 561 | 20231213 | 091300 | 558985425 | 4580 | 4605 | 4605 | 4580 | 1746 |
| 562 | 20231213 | 091200 | 550984225 | 4605 | 4585 | 4605 | 4580 | 3314 |
| 563 | 20231213 | 091100 | 535802985 | 4585 | 4605 | 4610 | 4580 | 16431 |
| 564 | 20231213 | 091000 | 460221670 | 4605 | 4610 | 4610 | 4605 | 904 |
| 565 | 20231213 | 090900 | 456056510 | 4610 | 4610 | 4610 | 4600 | 2228 |
| 566 | 20231213 | 090800 | 445795555 | 4610 | 4660 | 4660 | 4605 | 14585 |
| 567 | 20231213 | 090700 | 378156660 | 4660 | 4600 | 4660 | 4595 | 10474 |
| 568 | 20231213 | 090600 | 329615775 | 4590 | 4580 | 4610 | 4570 | 3006 |
| 569 | 20231213 | 090500 | 315794825 | 4590 | 4565 | 4600 | 4560 | 2743 |
| 570 | 20231213 | 090400 | 303249105 | 4565 | 4540 | 4565 | 4535 | 12176 |
| 571 | 20231213 | 090300 | 247924785 | 4570 | 4530 | 4570 | 4530 | 5841 |
| 572 | 20231213 | 090200 | 221426685 | 4530 | 4580 | 4580 | 4515 | 14856 |
| 573 | 20231213 | 090100 | 153854025 | 4560 | 4610 | 4620 | 4560 | 8282 |
| 574 | 20231213 | 090000 | 115849195 | 4620 | 4660 | 4660 | 4595 | 22964 |