29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 6312 |
| 3 | 20231214 | 185300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 4 | 20231214 | 185200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 5 | 20231214 | 185100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 6 | 20231214 | 185000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 7 | 20231214 | 184900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 8 | 20231214 | 184800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 9 | 20231214 | 184700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 10 | 20231214 | 184600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 11 | 20231214 | 184500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 12 | 20231214 | 184400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 13 | 20231214 | 184300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 14 | 20231214 | 184200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 15 | 20231214 | 184100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 16 | 20231214 | 184000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 17 | 20231214 | 183900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 18 | 20231214 | 183800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 19 | 20231214 | 183700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 20 | 20231214 | 183600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 21 | 20231214 | 183500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 22 | 20231214 | 183400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 23 | 20231214 | 183300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 24 | 20231214 | 183200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 25 | 20231214 | 183100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 26 | 20231214 | 183000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 27 | 20231214 | 182900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 28 | 20231214 | 182800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 29 | 20231214 | 182700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 30 | 20231214 | 182600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 31 | 20231214 | 182500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 32 | 20231214 | 182400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 6312 |
| 33 | 20231214 | 182300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 34 | 20231214 | 182200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 35 | 20231214 | 182100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 36 | 20231214 | 182000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 37 | 20231214 | 181900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 38 | 20231214 | 181800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 39 | 20231214 | 181700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 40 | 20231214 | 181600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 41 | 20231214 | 181500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 42 | 20231214 | 181400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 43 | 20231214 | 181300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 44 | 20231214 | 181200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 45 | 20231214 | 181100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 46 | 20231214 | 181000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 47 | 20231214 | 180900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 48 | 20231214 | 180800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 49 | 20231214 | 180700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 50 | 20231214 | 180600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 51 | 20231214 | 180500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 52 | 20231214 | 180400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 53 | 20231214 | 180300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 54 | 20231214 | 180200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 55 | 20231214 | 180100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 56 | 20231214 | 180000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 57 | 20231214 | 175900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 58 | 20231214 | 175800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 59 | 20231214 | 175700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 60 | 20231214 | 175600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 61 | 20231214 | 175500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 62 | 20231214 | 175400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 6312 |
| 63 | 20231214 | 175300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 64 | 20231214 | 175200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 65 | 20231214 | 175100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 66 | 20231214 | 175000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 67 | 20231214 | 174900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 68 | 20231214 | 174800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 69 | 20231214 | 174700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 70 | 20231214 | 174600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 71 | 20231214 | 174500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 72 | 20231214 | 174400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 73 | 20231214 | 174300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 74 | 20231214 | 174200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 75 | 20231214 | 174100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 76 | 20231214 | 174000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 77 | 20231214 | 173900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 78 | 20231214 | 173800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 79 | 20231214 | 173700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 80 | 20231214 | 173600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 81 | 20231214 | 173500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 82 | 20231214 | 173400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 83 | 20231214 | 173300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 84 | 20231214 | 173200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 85 | 20231214 | 173100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 86 | 20231214 | 173000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 87 | 20231214 | 172900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 88 | 20231214 | 172800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 89 | 20231214 | 172700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 90 | 20231214 | 172600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 91 | 20231214 | 172500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 92 | 20231214 | 172400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 6312 |
| 93 | 20231214 | 172300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 94 | 20231214 | 172200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 95 | 20231214 | 172100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 96 | 20231214 | 172000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 97 | 20231214 | 171900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 98 | 20231214 | 171800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 99 | 20231214 | 171700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 100 | 20231214 | 171600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 101 | 20231214 | 171500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 102 | 20231214 | 171400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 103 | 20231214 | 171300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 104 | 20231214 | 171200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 105 | 20231214 | 171100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 106 | 20231214 | 171000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 107 | 20231214 | 170900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 108 | 20231214 | 170800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 109 | 20231214 | 170700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 110 | 20231214 | 170600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 111 | 20231214 | 170500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 112 | 20231214 | 170400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 113 | 20231214 | 170300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 114 | 20231214 | 170200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 115 | 20231214 | 170100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 116 | 20231214 | 170000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 117 | 20231214 | 165900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 118 | 20231214 | 165800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 119 | 20231214 | 165700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 120 | 20231214 | 165600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 121 | 20231214 | 165500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 122 | 20231214 | 165400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 6312 |
| 123 | 20231214 | 165300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 124 | 20231214 | 165200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 125 | 20231214 | 165100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 126 | 20231214 | 165000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 127 | 20231214 | 164900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 128 | 20231214 | 164800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 129 | 20231214 | 164700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 130 | 20231214 | 164600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 131 | 20231214 | 164500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 132 | 20231214 | 164400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 133 | 20231214 | 164300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 134 | 20231214 | 164200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 135 | 20231214 | 164100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 136 | 20231214 | 164000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 137 | 20231214 | 163900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 138 | 20231214 | 163800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 139 | 20231214 | 163700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 140 | 20231214 | 163600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 141 | 20231214 | 163500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 142 | 20231214 | 163400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 143 | 20231214 | 163300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 144 | 20231214 | 163200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 145 | 20231214 | 163100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 146 | 20231214 | 163000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 147 | 20231214 | 162900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 148 | 20231214 | 162800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 149 | 20231214 | 162700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 150 | 20231214 | 162600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 151 | 20231214 | 162500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 152 | 20231214 | 162400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 6312 |
| 153 | 20231214 | 162300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 154 | 20231214 | 162200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 155 | 20231214 | 162100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 156 | 20231214 | 162000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 157 | 20231214 | 161900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 158 | 20231214 | 161800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 159 | 20231214 | 161700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 160 | 20231214 | 161600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 161 | 20231214 | 161500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 162 | 20231214 | 161400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 163 | 20231214 | 161300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 164 | 20231214 | 161200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 165 | 20231214 | 161100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 166 | 20231214 | 161000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 167 | 20231214 | 160900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 168 | 20231214 | 160800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 169 | 20231214 | 160700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 170 | 20231214 | 160600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 171 | 20231214 | 160500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 172 | 20231214 | 160400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 173 | 20231214 | 160300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 174 | 20231214 | 160200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 175 | 20231214 | 160100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 176 | 20231214 | 160000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 177 | 20231214 | 155900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 178 | 20231214 | 155800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 179 | 20231214 | 155700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 180 | 20231214 | 155600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 181 | 20231214 | 155500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 182 | 20231214 | 155400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 6312 |
| 183 | 20231214 | 155300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 184 | 20231214 | 155200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 185 | 20231214 | 155100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 186 | 20231214 | 155000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 187 | 20231214 | 154900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 188 | 20231214 | 154800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 189 | 20231214 | 154700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 190 | 20231214 | 154600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 191 | 20231214 | 154500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 192 | 20231214 | 154400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 193 | 20231214 | 154300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 194 | 20231214 | 154200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 195 | 20231214 | 154100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 196 | 20231214 | 154000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 197 | 20231214 | 153900 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 198 | 20231214 | 153800 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 199 | 20231214 | 153700 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 200 | 20231214 | 153600 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 201 | 20231214 | 153500 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 202 | 20231214 | 153400 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 203 | 20231214 | 153300 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 204 | 20231214 | 153200 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 205 | 20231214 | 153100 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 206 | 20231214 | 153000 | 2520166055 | 4285 | 4285 | 4285 | 4285 | 6312 |
| 207 | 20231214 | 152900 | 2493119135 | 4290 | 4290 | 4290 | 4290 | 0 |
| 208 | 20231214 | 152800 | 2493119135 | 4290 | 4290 | 4290 | 4290 | 0 |
| 209 | 20231214 | 152700 | 2493119135 | 4290 | 4290 | 4290 | 4290 | 0 |
| 210 | 20231214 | 152600 | 2493119135 | 4290 | 4290 | 4290 | 4290 | 0 |
| 211 | 20231214 | 152500 | 2493119135 | 4290 | 4290 | 4290 | 4290 | 0 |
| 212 | 20231214 | 152400 | 2493119135 | 4290 | 4290 | 4290 | 4290 | 0 |
| 213 | 20231214 | 152300 | 2493119135 | 4290 | 4290 | 4290 | 4290 | 0 |
| 214 | 20231214 | 152200 | 2493119135 | 4290 | 4290 | 4290 | 4290 | 0 |
| 215 | 20231214 | 152100 | 2493119135 | 4290 | 4290 | 4290 | 4290 | 0 |
| 216 | 20231214 | 152000 | 2493119135 | 4290 | 4290 | 4290 | 4290 | 0 |
| 217 | 20231214 | 151900 | 2493119135 | 4290 | 4295 | 4295 | 4290 | 30 |
| 218 | 20231214 | 151800 | 2492990405 | 4285 | 4285 | 4295 | 4285 | 1999 |
| 219 | 20231214 | 151700 | 2484422840 | 4285 | 4290 | 4290 | 4280 | 1035 |
| 220 | 20231214 | 151600 | 2479988195 | 4290 | 4295 | 4295 | 4290 | 2585 |
| 221 | 20231214 | 151500 | 2468887930 | 4300 | 4290 | 4300 | 4290 | 488 |
| 222 | 20231214 | 151400 | 2466791380 | 4295 | 4300 | 4300 | 4295 | 24 |
| 223 | 20231214 | 151300 | 2466688280 | 4290 | 4290 | 4290 | 4285 | 601 |
| 224 | 20231214 | 151200 | 2464111840 | 4285 | 4290 | 4290 | 4285 | 63 |
| 225 | 20231214 | 151100 | 2463841610 | 4290 | 4285 | 4290 | 4285 | 26 |
| 226 | 20231214 | 151000 | 2463730085 | 4285 | 4290 | 4290 | 4280 | 871 |
| 227 | 20231214 | 150900 | 2459997205 | 4290 | 4305 | 4305 | 4285 | 429 |
| 228 | 20231214 | 150800 | 2458154890 | 4310 | 4310 | 4310 | 4310 | 20 |
| 229 | 20231214 | 150700 | 2458068690 | 4315 | 4290 | 4315 | 4285 | 1038 |
| 230 | 20231214 | 150600 | 2453609560 | 4285 | 4280 | 4290 | 4280 | 7614 |
| 231 | 20231214 | 150500 | 2420955655 | 4280 | 4280 | 4280 | 4280 | 521 |
| 232 | 20231214 | 150400 | 2418725775 | 4275 | 4280 | 4280 | 4275 | 280 |
| 233 | 20231214 | 150300 | 2417528255 | 4280 | 4275 | 4280 | 4270 | 1001 |
| 234 | 20231214 | 150200 | 2413253475 | 4275 | 4275 | 4275 | 4270 | 1895 |
| 235 | 20231214 | 150100 | 2405160800 | 4270 | 4285 | 4285 | 4270 | 3715 |
| 236 | 20231214 | 150000 | 2389276800 | 4290 | 4290 | 4290 | 4290 | 587 |
| 237 | 20231214 | 145900 | 2386758570 | 4290 | 4290 | 4290 | 4290 | 1775 |
| 238 | 20231214 | 145800 | 2379143820 | 4295 | 4295 | 4295 | 4295 | 0 |
| 239 | 20231214 | 145700 | 2379143820 | 4295 | 4295 | 4295 | 4295 | 0 |
| 240 | 20231214 | 145600 | 2379143820 | 4295 | 4295 | 4295 | 4280 | 7800 |
| 241 | 20231214 | 145500 | 2345733835 | 4295 | 4295 | 4295 | 4290 | 924 |
| 242 | 20231214 | 145400 | 2341767375 | 4295 | 4300 | 4300 | 4295 | 18 |
| 243 | 20231214 | 145300 | 2341690060 | 4300 | 4310 | 4310 | 4300 | 75 |
| 244 | 20231214 | 145200 | 2341367260 | 4310 | 4295 | 4310 | 4295 | 2824 |
| 245 | 20231214 | 145100 | 2329211270 | 4310 | 4310 | 4310 | 4295 | 172 |
| 246 | 20231214 | 145000 | 2328471285 | 4290 | 4290 | 4290 | 4290 | 91 |
| 247 | 20231214 | 144900 | 2328080895 | 4290 | 4295 | 4295 | 4290 | 2142 |
| 248 | 20231214 | 144800 | 2318888460 | 4295 | 4295 | 4295 | 4295 | 117 |
| 249 | 20231214 | 144700 | 2318385945 | 4310 | 4295 | 4310 | 4295 | 1198 |
| 250 | 20231214 | 144600 | 2313233250 | 4290 | 4290 | 4290 | 4285 | 236 |
| 251 | 20231214 | 144500 | 2312221310 | 4285 | 4290 | 4295 | 4285 | 1238 |
| 252 | 20231214 | 144400 | 2306910075 | 4300 | 4285 | 4300 | 4285 | 62 |
| 253 | 20231214 | 144300 | 2306644330 | 4285 | 4280 | 4285 | 4280 | 334 |
| 254 | 20231214 | 144200 | 2305214480 | 4280 | 4280 | 4305 | 4280 | 334 |
| 255 | 20231214 | 144100 | 2303784660 | 4280 | 4300 | 4300 | 4280 | 5092 |
| 256 | 20231214 | 144000 | 2281984085 | 4285 | 4300 | 4300 | 4285 | 3373 |
| 257 | 20231214 | 143900 | 2267526550 | 4300 | 4300 | 4300 | 4295 | 4540 |
| 258 | 20231214 | 143800 | 2248017790 | 4300 | 4300 | 4305 | 4300 | 493 |
| 259 | 20231214 | 143700 | 2245897880 | 4305 | 4315 | 4315 | 4305 | 4368 |
| 260 | 20231214 | 143600 | 2227079210 | 4310 | 4315 | 4315 | 4310 | 167 |
| 261 | 20231214 | 143500 | 2226359005 | 4310 | 4315 | 4315 | 4310 | 1024 |
| 262 | 20231214 | 143400 | 2221943405 | 4315 | 4320 | 4320 | 4315 | 1342 |
| 263 | 20231214 | 143300 | 2216152175 | 4320 | 4320 | 4330 | 4320 | 1237 |
| 264 | 20231214 | 143200 | 2210808105 | 4330 | 4320 | 4330 | 4320 | 1370 |
| 265 | 20231214 | 143100 | 2204889205 | 4330 | 4325 | 4330 | 4320 | 453 |
| 266 | 20231214 | 143000 | 2202931215 | 4330 | 4330 | 4335 | 4325 | 260 |
| 267 | 20231214 | 142900 | 2201805445 | 4330 | 4320 | 4330 | 4320 | 310 |
| 268 | 20231214 | 142800 | 2200466205 | 4335 | 4325 | 4335 | 4325 | 1005 |
| 269 | 20231214 | 142700 | 2196110850 | 4330 | 4330 | 4330 | 4315 | 1099 |
| 270 | 20231214 | 142600 | 2191360360 | 4335 | 4325 | 4335 | 4325 | 1222 |
| 271 | 20231214 | 142500 | 2186071100 | 4325 | 4330 | 4330 | 4325 | 375 |
| 272 | 20231214 | 142400 | 2184447900 | 4330 | 4330 | 4330 | 4330 | 130 |
| 273 | 20231214 | 142300 | 2183885000 | 4330 | 4330 | 4330 | 4330 | 59 |
| 274 | 20231214 | 142200 | 2183629530 | 4330 | 4335 | 4335 | 4330 | 609 |
| 275 | 20231214 | 142100 | 2180992510 | 4335 | 4335 | 4340 | 4325 | 520 |
| 276 | 20231214 | 142000 | 2178736460 | 4340 | 4340 | 4340 | 4340 | 404 |
| 277 | 20231214 | 141900 | 2176983100 | 4340 | 4335 | 4340 | 4335 | 4596 |
| 278 | 20231214 | 141800 | 2157047805 | 4320 | 4320 | 4320 | 4320 | 1 |
| 279 | 20231214 | 141700 | 2157043485 | 4315 | 4320 | 4320 | 4315 | 220 |
| 280 | 20231214 | 141600 | 2156094180 | 4315 | 4320 | 4320 | 4315 | 911 |
| 281 | 20231214 | 141500 | 2152163125 | 4320 | 4330 | 4330 | 4315 | 3141 |
| 282 | 20231214 | 141400 | 2138588875 | 4330 | 4330 | 4330 | 4330 | 1 |
| 283 | 20231214 | 141300 | 2138584545 | 4330 | 4340 | 4340 | 4330 | 961 |
| 284 | 20231214 | 141200 | 2134413915 | 4340 | 4325 | 4340 | 4325 | 1034 |
| 285 | 20231214 | 141100 | 2129937935 | 4330 | 4325 | 4330 | 4325 | 1451 |
| 286 | 20231214 | 141000 | 2123658710 | 4325 | 4320 | 4325 | 4320 | 755 |
| 287 | 20231214 | 140900 | 2120394435 | 4320 | 4310 | 4320 | 4305 | 3781 |
| 288 | 20231214 | 140800 | 2104095435 | 4310 | 4320 | 4320 | 4310 | 4272 |
| 289 | 20231214 | 140700 | 2085660920 | 4320 | 4325 | 4325 | 4320 | 281 |
| 290 | 20231214 | 140600 | 2084446165 | 4320 | 4325 | 4325 | 4320 | 541 |
| 291 | 20231214 | 140500 | 2082108995 | 4325 | 4340 | 4340 | 4325 | 1512 |
| 292 | 20231214 | 140400 | 2075561265 | 4340 | 4335 | 4340 | 4335 | 132 |
| 293 | 20231214 | 140300 | 2074988485 | 4335 | 4355 | 4355 | 4335 | 874 |
| 294 | 20231214 | 140200 | 2071194010 | 4340 | 4340 | 4340 | 4340 | 10 |
| 295 | 20231214 | 140100 | 2071150610 | 4340 | 4365 | 4365 | 4340 | 3193 |
| 296 | 20231214 | 140000 | 2057224160 | 4365 | 4330 | 4365 | 4330 | 20483 |
| 297 | 20231214 | 135900 | 1968142610 | 4330 | 4325 | 4330 | 4325 | 648 |
| 298 | 20231214 | 135800 | 1965337795 | 4325 | 4330 | 4330 | 4325 | 126 |
| 299 | 20231214 | 135700 | 1964792740 | 4330 | 4325 | 4330 | 4325 | 1051 |
| 300 | 20231214 | 135600 | 1960242410 | 4330 | 4330 | 4330 | 4320 | 357 |
| 301 | 20231214 | 135500 | 1958698085 | 4330 | 4330 | 4330 | 4330 | 875 |
| 302 | 20231214 | 135400 | 1954909335 | 4325 | 4325 | 4325 | 4325 | 15 |
| 303 | 20231214 | 135300 | 1954844460 | 4325 | 4330 | 4330 | 4325 | 1235 |
| 304 | 20231214 | 135200 | 1949503070 | 4330 | 4330 | 4330 | 4330 | 1759 |
| 305 | 20231214 | 135100 | 1941886600 | 4330 | 4320 | 4330 | 4320 | 555 |
| 306 | 20231214 | 135000 | 1939486220 | 4315 | 4315 | 4320 | 4315 | 1409 |
| 307 | 20231214 | 134900 | 1933406360 | 4320 | 4315 | 4320 | 4315 | 161 |
| 308 | 20231214 | 134800 | 1932710870 | 4320 | 4320 | 4320 | 4320 | 245 |
| 309 | 20231214 | 134700 | 1931652470 | 4320 | 4325 | 4325 | 4320 | 536 |
| 310 | 20231214 | 134600 | 1929335200 | 4325 | 4320 | 4325 | 4320 | 900 |
| 311 | 20231214 | 134500 | 1925446020 | 4320 | 4325 | 4325 | 4320 | 150 |
| 312 | 20231214 | 134400 | 1924797940 | 4315 | 4320 | 4320 | 4315 | 365 |
| 313 | 20231214 | 134300 | 1923221285 | 4325 | 4320 | 4325 | 4320 | 545 |
| 314 | 20231214 | 134200 | 1920864210 | 4325 | 4325 | 4325 | 4320 | 408 |
| 315 | 20231214 | 134100 | 1919100635 | 4315 | 4315 | 4315 | 4315 | 683 |
| 316 | 20231214 | 134000 | 1916153490 | 4315 | 4325 | 4325 | 4315 | 2225 |
| 317 | 20231214 | 133900 | 1906551505 | 4320 | 4320 | 4335 | 4320 | 269 |
| 318 | 20231214 | 133800 | 1905388675 | 4320 | 4335 | 4335 | 4315 | 4672 |
| 319 | 20231214 | 133700 | 1885173030 | 4350 | 4350 | 4350 | 4350 | 50 |
| 320 | 20231214 | 133600 | 1884955530 | 4350 | 4345 | 4350 | 4340 | 3321 |
| 321 | 20231214 | 133500 | 1870524930 | 4345 | 4355 | 4355 | 4345 | 2417 |
| 322 | 20231214 | 133400 | 1859999475 | 4355 | 4330 | 4355 | 4325 | 7894 |
| 323 | 20231214 | 133300 | 1825707170 | 4325 | 4325 | 4325 | 4325 | 1272 |
| 324 | 20231214 | 133200 | 1820205770 | 4325 | 4315 | 4325 | 4315 | 679 |
| 325 | 20231214 | 133100 | 1817275470 | 4315 | 4315 | 4315 | 4310 | 1935 |
| 326 | 20231214 | 133000 | 1808932195 | 4320 | 4325 | 4325 | 4320 | 375 |
| 327 | 20231214 | 132900 | 1807312145 | 4320 | 4325 | 4325 | 4320 | 345 |
| 328 | 20231214 | 132800 | 1805821170 | 4325 | 4315 | 4325 | 4315 | 1274 |
| 329 | 20231214 | 132700 | 1800321620 | 4315 | 4330 | 4330 | 4315 | 4009 |
| 330 | 20231214 | 132600 | 1782996120 | 4325 | 4335 | 4335 | 4325 | 2656 |
| 331 | 20231214 | 132500 | 1771498035 | 4330 | 4330 | 4340 | 4330 | 1712 |
| 332 | 20231214 | 132400 | 1764083785 | 4330 | 4340 | 4345 | 4330 | 2509 |
| 333 | 20231214 | 132300 | 1753208910 | 4345 | 4345 | 4345 | 4340 | 547 |
| 334 | 20231214 | 132200 | 1750833805 | 4345 | 4355 | 4355 | 4335 | 926 |
| 335 | 20231214 | 132100 | 1746807770 | 4350 | 4355 | 4370 | 4350 | 29954 |
| 336 | 20231214 | 132000 | 1616235580 | 4350 | 4330 | 4355 | 4330 | 10885 |
| 337 | 20231214 | 131900 | 1568910450 | 4320 | 4315 | 4325 | 4315 | 2742 |
| 338 | 20231214 | 131800 | 1557070230 | 4315 | 4315 | 4330 | 4315 | 1864 |
| 339 | 20231214 | 131700 | 1549016015 | 4310 | 4295 | 4330 | 4290 | 9639 |
| 340 | 20231214 | 131600 | 1507396040 | 4295 | 4305 | 4305 | 4295 | 1405 |
| 341 | 20231214 | 131500 | 1501351405 | 4305 | 4300 | 4330 | 4300 | 1108 |
| 342 | 20231214 | 131400 | 1496570350 | 4315 | 4310 | 4330 | 4300 | 5639 |
| 343 | 20231214 | 131300 | 1472260550 | 4310 | 4295 | 4310 | 4285 | 3373 |
| 344 | 20231214 | 131200 | 1457759750 | 4295 | 4310 | 4310 | 4295 | 4710 |
| 345 | 20231214 | 131100 | 1437482975 | 4310 | 4340 | 4345 | 4300 | 16677 |
| 346 | 20231214 | 131000 | 1365384645 | 4340 | 4275 | 4370 | 4275 | 58108 |
| 347 | 20231214 | 130900 | 1114289370 | 4275 | 4270 | 4275 | 4270 | 1326 |
| 348 | 20231214 | 130800 | 1108623660 | 4270 | 4275 | 4275 | 4270 | 141 |
| 349 | 20231214 | 130700 | 1108021470 | 4275 | 4270 | 4275 | 4270 | 2279 |
| 350 | 20231214 | 130600 | 1098285600 | 4270 | 4275 | 4275 | 4270 | 796 |
| 351 | 20231214 | 130500 | 1094884750 | 4275 | 4270 | 4280 | 4270 | 1851 |
| 352 | 20231214 | 130400 | 1086971770 | 4270 | 4270 | 4270 | 4260 | 1911 |
| 353 | 20231214 | 130300 | 1078816210 | 4270 | 4270 | 4270 | 4270 | 125 |
| 354 | 20231214 | 130200 | 1078282460 | 4270 | 4270 | 4270 | 4270 | 160 |
| 355 | 20231214 | 130100 | 1077599260 | 4270 | 4255 | 4270 | 4255 | 175 |
| 356 | 20231214 | 130000 | 1076852255 | 4255 | 4275 | 4275 | 4255 | 426 |
| 357 | 20231214 | 125900 | 1075037215 | 4270 | 4275 | 4280 | 4270 | 2498 |
| 358 | 20231214 | 125800 | 1064366260 | 4270 | 4255 | 4275 | 4255 | 3803 |
| 359 | 20231214 | 125700 | 1048134020 | 4255 | 4245 | 4255 | 4245 | 1583 |
| 360 | 20231214 | 125600 | 1041405575 | 4245 | 4250 | 4250 | 4245 | 407 |
| 361 | 20231214 | 125500 | 1039676510 | 4240 | 4260 | 4260 | 4240 | 1272 |
| 362 | 20231214 | 125400 | 1034277135 | 4260 | 4265 | 4265 | 4260 | 741 |
| 363 | 20231214 | 125300 | 1031120360 | 4270 | 4280 | 4280 | 4270 | 1206 |
| 364 | 20231214 | 125200 | 1025961485 | 4280 | 4260 | 4280 | 4260 | 2719 |
| 365 | 20231214 | 125100 | 1014348640 | 4260 | 4240 | 4265 | 4240 | 6255 |
| 366 | 20231214 | 125000 | 987755400 | 4240 | 4235 | 4240 | 4235 | 2951 |
| 367 | 20231214 | 124900 | 975254175 | 4235 | 4235 | 4235 | 4235 | 0 |
| 368 | 20231214 | 124800 | 975254175 | 4235 | 4230 | 4235 | 4230 | 1681 |
| 369 | 20231214 | 124700 | 968140890 | 4235 | 4230 | 4235 | 4230 | 463 |
| 370 | 20231214 | 124600 | 966182395 | 4230 | 4235 | 4235 | 4230 | 753 |
| 371 | 20231214 | 124500 | 962993855 | 4230 | 4230 | 4235 | 4230 | 1194 |
| 372 | 20231214 | 124400 | 957942880 | 4230 | 4230 | 4230 | 4230 | 21 |
| 373 | 20231214 | 124300 | 957854050 | 4230 | 4230 | 4230 | 4230 | 501 |
| 374 | 20231214 | 124200 | 955734820 | 4230 | 4230 | 4230 | 4230 | 22 |
| 375 | 20231214 | 124100 | 955641760 | 4230 | 4220 | 4230 | 4215 | 7102 |
| 376 | 20231214 | 124000 | 925660045 | 4215 | 4210 | 4215 | 4210 | 3241 |
| 377 | 20231214 | 123900 | 912000185 | 4210 | 4210 | 4210 | 4210 | 24 |
| 378 | 20231214 | 123800 | 911899145 | 4210 | 4210 | 4210 | 4210 | 474 |
| 379 | 20231214 | 123700 | 909903605 | 4210 | 4210 | 4210 | 4210 | 20 |
| 380 | 20231214 | 123600 | 909819405 | 4210 | 4210 | 4210 | 4210 | 10 |
| 381 | 20231214 | 123500 | 909777305 | 4210 | 4210 | 4210 | 4210 | 10 |
| 382 | 20231214 | 123400 | 909735205 | 4210 | 4210 | 4210 | 4210 | 25 |
| 383 | 20231214 | 123300 | 909629955 | 4210 | 4210 | 4210 | 4210 | 0 |
| 384 | 20231214 | 123200 | 909629955 | 4210 | 4210 | 4210 | 4210 | 550 |
| 385 | 20231214 | 123100 | 907314455 | 4210 | 4200 | 4210 | 4200 | 198 |
| 386 | 20231214 | 123000 | 906482305 | 4210 | 4210 | 4215 | 4210 | 201 |
| 387 | 20231214 | 122900 | 905636090 | 4215 | 4215 | 4215 | 4210 | 529 |
| 388 | 20231214 | 122800 | 903408855 | 4215 | 4215 | 4215 | 4215 | 21 |
| 389 | 20231214 | 122700 | 903320340 | 4215 | 4200 | 4215 | 4200 | 8405 |
| 390 | 20231214 | 122600 | 868004870 | 4200 | 4200 | 4200 | 4200 | 258 |
| 391 | 20231214 | 122500 | 866921270 | 4195 | 4195 | 4195 | 4195 | 50 |
| 392 | 20231214 | 122400 | 866711520 | 4195 | 4195 | 4200 | 4195 | 760 |
| 393 | 20231214 | 122300 | 863520820 | 4195 | 4200 | 4200 | 4195 | 4177 |
| 394 | 20231214 | 122200 | 845979440 | 4200 | 4200 | 4200 | 4195 | 794 |
| 395 | 20231214 | 122100 | 842645695 | 4200 | 4200 | 4200 | 4195 | 130 |
| 396 | 20231214 | 122000 | 842099745 | 4195 | 4200 | 4200 | 4195 | 108 |
| 397 | 20231214 | 121900 | 841646350 | 4200 | 4195 | 4200 | 4195 | 7 |
| 398 | 20231214 | 121800 | 841616980 | 4200 | 4205 | 4205 | 4200 | 1822 |
| 399 | 20231214 | 121700 | 833964480 | 4210 | 4210 | 4210 | 4205 | 272 |
| 400 | 20231214 | 121600 | 832819610 | 4210 | 4210 | 4210 | 4210 | 109 |
| 401 | 20231214 | 121500 | 832360720 | 4210 | 4210 | 4210 | 4210 | 263 |
| 402 | 20231214 | 121400 | 831253490 | 4210 | 4210 | 4210 | 4210 | 733 |
| 403 | 20231214 | 121300 | 828167560 | 4210 | 4210 | 4210 | 4210 | 1423 |
| 404 | 20231214 | 121200 | 822176730 | 4210 | 4205 | 4210 | 4205 | 1945 |
| 405 | 20231214 | 121100 | 813988575 | 4205 | 4205 | 4205 | 4205 | 708 |
| 406 | 20231214 | 121000 | 811011435 | 4205 | 4205 | 4205 | 4205 | 23 |
| 407 | 20231214 | 120900 | 810914720 | 4205 | 4205 | 4205 | 4205 | 1001 |
| 408 | 20231214 | 120800 | 806705515 | 4205 | 4205 | 4205 | 4205 | 65 |
| 409 | 20231214 | 120700 | 806432190 | 4200 | 4205 | 4205 | 4200 | 196 |
| 410 | 20231214 | 120600 | 805608315 | 4205 | 4210 | 4210 | 4200 | 979 |
| 411 | 20231214 | 120500 | 801492815 | 4210 | 4205 | 4210 | 4180 | 1681 |
| 412 | 20231214 | 120400 | 794449780 | 4200 | 4170 | 4200 | 4170 | 2150 |
| 413 | 20231214 | 120300 | 785438205 | 4170 | 4175 | 4175 | 4170 | 3330 |
| 414 | 20231214 | 120200 | 771549460 | 4175 | 4175 | 4175 | 4175 | 562 |
| 415 | 20231214 | 120100 | 769203110 | 4175 | 4175 | 4175 | 4175 | 244 |
| 416 | 20231214 | 120000 | 768184410 | 4175 | 4175 | 4175 | 4175 | 1514 |
| 417 | 20231214 | 115900 | 761863460 | 4175 | 4175 | 4175 | 4175 | 1198 |
| 418 | 20231214 | 115800 | 756861810 | 4175 | 4175 | 4175 | 4175 | 522 |
| 419 | 20231214 | 115700 | 754682460 | 4175 | 4175 | 4175 | 4175 | 1734 |
| 420 | 20231214 | 115600 | 747443010 | 4180 | 4180 | 4180 | 4180 | 5 |
| 421 | 20231214 | 115500 | 747422110 | 4180 | 4180 | 4180 | 4180 | 7 |
| 422 | 20231214 | 115400 | 747392850 | 4180 | 4180 | 4185 | 4180 | 143 |
| 423 | 20231214 | 115300 | 746795105 | 4180 | 4180 | 4180 | 4180 | 224 |
| 424 | 20231214 | 115200 | 745858785 | 4185 | 4185 | 4185 | 4185 | 51 |
| 425 | 20231214 | 115100 | 745645350 | 4185 | 4185 | 4185 | 4185 | 0 |
| 426 | 20231214 | 115000 | 745645350 | 4185 | 4185 | 4185 | 4185 | 2 |
| 427 | 20231214 | 114900 | 745636980 | 4180 | 4180 | 4180 | 4180 | 242 |
| 428 | 20231214 | 114800 | 744625420 | 4175 | 4180 | 4180 | 4175 | 109 |
| 429 | 20231214 | 114700 | 744169845 | 4180 | 4180 | 4180 | 4175 | 2368 |
| 430 | 20231214 | 114600 | 734271990 | 4180 | 4180 | 4180 | 4180 | 80 |
| 431 | 20231214 | 114500 | 733937590 | 4180 | 4185 | 4185 | 4180 | 469 |
| 432 | 20231214 | 114400 | 731976670 | 4185 | 4180 | 4185 | 4180 | 504 |
| 433 | 20231214 | 114300 | 729869945 | 4180 | 4185 | 4185 | 4180 | 57 |
| 434 | 20231214 | 114200 | 729631405 | 4180 | 4185 | 4185 | 4180 | 831 |
| 435 | 20231214 | 114100 | 726157800 | 4185 | 4185 | 4185 | 4185 | 1215 |
| 436 | 20231214 | 114000 | 721073025 | 4190 | 4190 | 4190 | 4190 | 3 |
| 437 | 20231214 | 113900 | 721060455 | 4190 | 4185 | 4190 | 4185 | 501 |
| 438 | 20231214 | 113800 | 718963445 | 4185 | 4185 | 4185 | 4185 | 825 |
| 439 | 20231214 | 113700 | 715510820 | 4190 | 4190 | 4190 | 4190 | 10 |
| 440 | 20231214 | 113600 | 715468920 | 4185 | 4200 | 4200 | 4185 | 6131 |
| 441 | 20231214 | 113500 | 689779930 | 4195 | 4195 | 4195 | 4195 | 24 |
| 442 | 20231214 | 113400 | 689679250 | 4190 | 4185 | 4190 | 4185 | 492 |
| 443 | 20231214 | 113300 | 687617780 | 4185 | 4185 | 4190 | 4185 | 1434 |
| 444 | 20231214 | 113200 | 681616440 | 4190 | 4190 | 4190 | 4190 | 0 |
| 445 | 20231214 | 113100 | 681616440 | 4190 | 4190 | 4190 | 4190 | 1 |
| 446 | 20231214 | 113000 | 681612250 | 4185 | 4190 | 4190 | 4185 | 3303 |
| 447 | 20231214 | 112900 | 667780475 | 4190 | 4190 | 4190 | 4190 | 1 |
| 448 | 20231214 | 112800 | 667776285 | 4190 | 4190 | 4190 | 4190 | 0 |
| 449 | 20231214 | 112700 | 667776285 | 4190 | 4195 | 4200 | 4190 | 2670 |
| 450 | 20231214 | 112600 | 656579340 | 4195 | 4190 | 4195 | 4190 | 1092 |
| 451 | 20231214 | 112500 | 652003400 | 4195 | 4195 | 4195 | 4195 | 10 |
| 452 | 20231214 | 112400 | 651961450 | 4195 | 4190 | 4195 | 4190 | 1496 |
| 453 | 20231214 | 112300 | 645693205 | 4200 | 4190 | 4200 | 4190 | 7 |
| 454 | 20231214 | 112200 | 645663865 | 4200 | 4190 | 4200 | 4190 | 2811 |
| 455 | 20231214 | 112100 | 633885665 | 4195 | 4195 | 4195 | 4195 | 1 |
| 456 | 20231214 | 112000 | 633881470 | 4190 | 4190 | 4190 | 4190 | 260 |
| 457 | 20231214 | 111900 | 632792070 | 4190 | 4190 | 4190 | 4190 | 132 |
| 458 | 20231214 | 111800 | 632238990 | 4195 | 4195 | 4195 | 4195 | 5 |
| 459 | 20231214 | 111700 | 632218015 | 4195 | 4195 | 4195 | 4195 | 1863 |
| 460 | 20231214 | 111600 | 624402730 | 4200 | 4200 | 4200 | 4200 | 52 |
| 461 | 20231214 | 111500 | 624184330 | 4200 | 4200 | 4200 | 4200 | 309 |
| 462 | 20231214 | 111400 | 622886530 | 4195 | 4195 | 4195 | 4195 | 2452 |
| 463 | 20231214 | 111300 | 612600390 | 4195 | 4195 | 4195 | 4195 | 128 |
| 464 | 20231214 | 111200 | 612063430 | 4190 | 4195 | 4195 | 4190 | 186 |
| 465 | 20231214 | 111100 | 611284075 | 4195 | 4195 | 4200 | 4190 | 5256 |
| 466 | 20231214 | 111000 | 589236140 | 4200 | 4195 | 4200 | 4195 | 258 |
| 467 | 20231214 | 110900 | 588152545 | 4200 | 4200 | 4200 | 4200 | 150 |
| 468 | 20231214 | 110800 | 587522545 | 4200 | 4200 | 4210 | 4200 | 255 |
| 469 | 20231214 | 110700 | 586451535 | 4195 | 4200 | 4200 | 4195 | 774 |
| 470 | 20231214 | 110600 | 583204485 | 4200 | 4205 | 4205 | 4200 | 2604 |
| 471 | 20231214 | 110500 | 572267520 | 4205 | 4205 | 4205 | 4205 | 250 |
| 472 | 20231214 | 110400 | 571216270 | 4205 | 4210 | 4210 | 4205 | 1831 |
| 473 | 20231214 | 110300 | 563511565 | 4220 | 4215 | 4220 | 4215 | 435 |
| 474 | 20231214 | 110200 | 561676360 | 4215 | 4210 | 4215 | 4210 | 1001 |
| 475 | 20231214 | 110100 | 557462145 | 4210 | 4210 | 4210 | 4210 | 209 |
| 476 | 20231214 | 110000 | 556582255 | 4210 | 4210 | 4210 | 4210 | 894 |
| 477 | 20231214 | 105900 | 552818515 | 4210 | 4215 | 4220 | 4210 | 2189 |
| 478 | 20231214 | 105800 | 543596405 | 4215 | 4215 | 4215 | 4215 | 1 |
| 479 | 20231214 | 105700 | 543592190 | 4215 | 4215 | 4215 | 4215 | 0 |
| 480 | 20231214 | 105600 | 543592190 | 4215 | 4215 | 4215 | 4215 | 50 |
| 481 | 20231214 | 105500 | 543381440 | 4215 | 4220 | 4220 | 4215 | 94 |
| 482 | 20231214 | 105400 | 542985145 | 4220 | 4220 | 4220 | 4220 | 0 |
| 483 | 20231214 | 105300 | 542985145 | 4220 | 4220 | 4220 | 4220 | 48 |
| 484 | 20231214 | 105200 | 542782585 | 4220 | 4225 | 4225 | 4220 | 176 |
| 485 | 20231214 | 105100 | 542039515 | 4225 | 4225 | 4225 | 4225 | 0 |
| 486 | 20231214 | 105000 | 542039515 | 4225 | 4225 | 4225 | 4220 | 1304 |
| 487 | 20231214 | 104900 | 536530135 | 4225 | 4225 | 4225 | 4225 | 100 |
| 488 | 20231214 | 104800 | 536107635 | 4225 | 4220 | 4225 | 4220 | 100 |
| 489 | 20231214 | 104700 | 535685285 | 4225 | 4220 | 4225 | 4220 | 403 |
| 490 | 20231214 | 104600 | 533984620 | 4215 | 4215 | 4215 | 4215 | 1009 |
| 491 | 20231214 | 104500 | 529731685 | 4210 | 4210 | 4210 | 4210 | 140 |
| 492 | 20231214 | 104400 | 529142285 | 4210 | 4210 | 4210 | 4210 | 1 |
| 493 | 20231214 | 104300 | 529138075 | 4205 | 4205 | 4205 | 4205 | 60 |
| 494 | 20231214 | 104200 | 528885775 | 4205 | 4210 | 4210 | 4205 | 1494 |
| 495 | 20231214 | 104100 | 522596105 | 4205 | 4205 | 4205 | 4205 | 800 |
| 496 | 20231214 | 104000 | 519232105 | 4205 | 4205 | 4205 | 4205 | 210 |
| 497 | 20231214 | 103900 | 518349055 | 4205 | 4205 | 4205 | 4205 | 140 |
| 498 | 20231214 | 103800 | 517760355 | 4205 | 4210 | 4210 | 4205 | 657 |
| 499 | 20231214 | 103700 | 514996300 | 4205 | 4205 | 4205 | 4205 | 77 |
| 500 | 20231214 | 103600 | 514672515 | 4205 | 4205 | 4205 | 4205 | 65 |
| 501 | 20231214 | 103500 | 514399190 | 4205 | 4205 | 4205 | 4205 | 10 |
| 502 | 20231214 | 103400 | 514357140 | 4200 | 4200 | 4200 | 4200 | 0 |
| 503 | 20231214 | 103300 | 514357140 | 4200 | 4200 | 4200 | 4200 | 0 |
| 504 | 20231214 | 103200 | 514357140 | 4200 | 4200 | 4200 | 4200 | 101 |
| 505 | 20231214 | 103100 | 513932940 | 4200 | 4205 | 4205 | 4200 | 340 |
| 506 | 20231214 | 103000 | 512504890 | 4205 | 4195 | 4205 | 4195 | 188 |
| 507 | 20231214 | 102900 | 511716095 | 4200 | 4200 | 4200 | 4200 | 1381 |
| 508 | 20231214 | 102800 | 505915895 | 4200 | 4200 | 4200 | 4200 | 24 |
| 509 | 20231214 | 102700 | 505815095 | 4200 | 4205 | 4205 | 4200 | 2318 |
| 510 | 20231214 | 102600 | 496077990 | 4205 | 4200 | 4205 | 4200 | 898 |
| 511 | 20231214 | 102500 | 492306290 | 4200 | 4205 | 4205 | 4200 | 769 |
| 512 | 20231214 | 102400 | 489072660 | 4200 | 4205 | 4205 | 4200 | 258 |
| 513 | 20231214 | 102300 | 487988295 | 4205 | 4205 | 4205 | 4205 | 53 |
| 514 | 20231214 | 102200 | 487765430 | 4205 | 4200 | 4205 | 4200 | 461 |
| 515 | 20231214 | 102100 | 485826975 | 4200 | 4200 | 4200 | 4200 | 1139 |
| 516 | 20231214 | 102000 | 481043175 | 4205 | 4205 | 4205 | 4205 | 25 |
| 517 | 20231214 | 101900 | 480938050 | 4205 | 4205 | 4205 | 4200 | 112 |
| 518 | 20231214 | 101800 | 480467595 | 4205 | 4205 | 4205 | 4205 | 555 |
| 519 | 20231214 | 101700 | 478133820 | 4205 | 4205 | 4205 | 4200 | 220 |
| 520 | 20231214 | 101600 | 477209220 | 4205 | 4205 | 4205 | 4200 | 4534 |
| 521 | 20231214 | 101500 | 458163565 | 4205 | 4205 | 4210 | 4200 | 938 |
| 522 | 20231214 | 101400 | 454221730 | 4200 | 4205 | 4210 | 4200 | 6210 |
| 523 | 20231214 | 101300 | 428112630 | 4210 | 4210 | 4210 | 4205 | 950 |
| 524 | 20231214 | 101200 | 424117370 | 4210 | 4210 | 4215 | 4205 | 2275 |
| 525 | 20231214 | 101100 | 414540615 | 4210 | 4210 | 4210 | 4205 | 1430 |
| 526 | 20231214 | 101000 | 408526795 | 4210 | 4205 | 4210 | 4205 | 1537 |
| 527 | 20231214 | 100900 | 402063680 | 4205 | 4210 | 4210 | 4205 | 2763 |
| 528 | 20231214 | 100800 | 390444740 | 4210 | 4215 | 4215 | 4205 | 428 |
| 529 | 20231214 | 100700 | 388641545 | 4205 | 4205 | 4205 | 4205 | 5841 |
| 530 | 20231214 | 100600 | 364080140 | 4205 | 4210 | 4210 | 4205 | 5515 |
| 531 | 20231214 | 100500 | 340874640 | 4210 | 4215 | 4215 | 4210 | 308 |
| 532 | 20231214 | 100400 | 339577920 | 4215 | 4215 | 4215 | 4215 | 176 |
| 533 | 20231214 | 100300 | 338836080 | 4210 | 4210 | 4210 | 4210 | 1379 |
| 534 | 20231214 | 100200 | 333030490 | 4210 | 4210 | 4210 | 4210 | 858 |
| 535 | 20231214 | 100100 | 329418310 | 4215 | 4215 | 4215 | 4215 | 124 |
| 536 | 20231214 | 100000 | 328895650 | 4215 | 4215 | 4215 | 4215 | 3302 |
| 537 | 20231214 | 095900 | 314977720 | 4215 | 4215 | 4215 | 4215 | 2 |
| 538 | 20231214 | 095800 | 314969290 | 4220 | 4220 | 4220 | 4220 | 1192 |
| 539 | 20231214 | 095700 | 309939050 | 4220 | 4215 | 4220 | 4215 | 71 |
| 540 | 20231214 | 095600 | 309639535 | 4215 | 4215 | 4215 | 4215 | 22 |
| 541 | 20231214 | 095500 | 309546805 | 4215 | 4215 | 4215 | 4215 | 200 |
| 542 | 20231214 | 095400 | 308703805 | 4215 | 4225 | 4225 | 4215 | 1907 |
| 543 | 20231214 | 095300 | 300663820 | 4220 | 4220 | 4220 | 4220 | 217 |
| 544 | 20231214 | 095200 | 299748080 | 4235 | 4230 | 4235 | 4220 | 1020 |
| 545 | 20231214 | 095100 | 295440145 | 4235 | 4235 | 4235 | 4235 | 0 |
| 546 | 20231214 | 095000 | 295440145 | 4235 | 4235 | 4235 | 4235 | 23 |
| 547 | 20231214 | 094900 | 295342740 | 4235 | 4235 | 4235 | 4235 | 56 |
| 548 | 20231214 | 094800 | 295105580 | 4240 | 4225 | 4240 | 4225 | 1139 |
| 549 | 20231214 | 094700 | 290283045 | 4235 | 4220 | 4235 | 4220 | 938 |
| 550 | 20231214 | 094600 | 286320095 | 4220 | 4215 | 4220 | 4215 | 173 |
| 551 | 20231214 | 094500 | 285590865 | 4220 | 4225 | 4225 | 4215 | 551 |
| 552 | 20231214 | 094400 | 283267275 | 4225 | 4225 | 4225 | 4225 | 0 |
| 553 | 20231214 | 094300 | 283267275 | 4225 | 4225 | 4225 | 4225 | 1 |
| 554 | 20231214 | 094200 | 283263050 | 4225 | 4215 | 4225 | 4215 | 233 |
| 555 | 20231214 | 094100 | 282280945 | 4225 | 4225 | 4225 | 4225 | 1 |
| 556 | 20231214 | 094000 | 282276720 | 4225 | 4225 | 4235 | 4225 | 1047 |
| 557 | 20231214 | 093900 | 277853135 | 4235 | 4235 | 4235 | 4225 | 58 |
| 558 | 20231214 | 093800 | 277608055 | 4220 | 4235 | 4235 | 4220 | 3118 |
| 559 | 20231214 | 093700 | 264446125 | 4235 | 4235 | 4235 | 4235 | 0 |
| 560 | 20231214 | 093600 | 264446125 | 4235 | 4230 | 4235 | 4230 | 752 |
| 561 | 20231214 | 093500 | 261261495 | 4235 | 4230 | 4235 | 4230 | 301 |
| 562 | 20231214 | 093400 | 259988260 | 4235 | 4215 | 4235 | 4215 | 10 |
| 563 | 20231214 | 093300 | 259946010 | 4235 | 4230 | 4235 | 4215 | 1068 |
| 564 | 20231214 | 093200 | 255429215 | 4235 | 4235 | 4235 | 4230 | 267 |
| 565 | 20231214 | 093100 | 254299210 | 4235 | 4235 | 4235 | 4235 | 69 |
| 566 | 20231214 | 093000 | 254006995 | 4235 | 4220 | 4235 | 4220 | 2492 |
| 567 | 20231214 | 092900 | 243455500 | 4220 | 4210 | 4220 | 4210 | 337 |
| 568 | 20231214 | 092800 | 242036660 | 4210 | 4215 | 4220 | 4210 | 1842 |
| 569 | 20231214 | 092700 | 234278180 | 4220 | 4215 | 4220 | 4215 | 381 |
| 570 | 20231214 | 092600 | 232671735 | 4220 | 4220 | 4220 | 4220 | 161 |
| 571 | 20231214 | 092500 | 231992315 | 4220 | 4225 | 4225 | 4220 | 3389 |
| 572 | 20231214 | 092400 | 217678745 | 4235 | 4225 | 4235 | 4225 | 131 |
| 573 | 20231214 | 092300 | 217124545 | 4230 | 4235 | 4235 | 4230 | 8 |
| 574 | 20231214 | 092200 | 217090700 | 4230 | 4235 | 4235 | 4225 | 659 |
| 575 | 20231214 | 092100 | 214302430 | 4220 | 4230 | 4240 | 4220 | 840 |
| 576 | 20231214 | 092000 | 210753015 | 4225 | 4225 | 4230 | 4225 | 1413 |
| 577 | 20231214 | 091900 | 204782565 | 4220 | 4255 | 4255 | 4220 | 3051 |
| 578 | 20231214 | 091800 | 191891070 | 4255 | 4250 | 4255 | 4250 | 5002 |
| 579 | 20231214 | 091700 | 170619095 | 4230 | 4250 | 4255 | 4225 | 6129 |
| 580 | 20231214 | 091600 | 144644795 | 4255 | 4245 | 4255 | 4245 | 3302 |
| 581 | 20231214 | 091500 | 130612145 | 4245 | 4235 | 4245 | 4235 | 2778 |
| 582 | 20231214 | 091400 | 118832200 | 4240 | 4235 | 4240 | 4235 | 1519 |
| 583 | 20231214 | 091300 | 112398660 | 4235 | 4230 | 4235 | 4230 | 2420 |
| 584 | 20231214 | 091200 | 102161605 | 4230 | 4230 | 4230 | 4230 | 461 |
| 585 | 20231214 | 091100 | 100211575 | 4225 | 4215 | 4225 | 4215 | 623 |
| 586 | 20231214 | 091000 | 97580205 | 4215 | 4225 | 4225 | 4210 | 748 |
| 587 | 20231214 | 090900 | 94420035 | 4225 | 4225 | 4225 | 4225 | 311 |
| 588 | 20231214 | 090800 | 93106060 | 4210 | 4220 | 4225 | 4210 | 5408 |
| 589 | 20231214 | 090700 | 70302195 | 4220 | 4220 | 4220 | 4215 | 1093 |
| 590 | 20231214 | 090600 | 65693890 | 4225 | 4220 | 4225 | 4220 | 1630 |
| 591 | 20231214 | 090500 | 58815275 | 4225 | 4230 | 4230 | 4225 | 1077 |
| 592 | 20231214 | 090400 | 54264945 | 4225 | 4230 | 4230 | 4225 | 31 |
| 593 | 20231214 | 090300 | 54133820 | 4230 | 4230 | 4230 | 4210 | 879 |
| 594 | 20231214 | 090200 | 50429170 | 4230 | 4220 | 4230 | 4210 | 4247 |
| 595 | 20231214 | 090100 | 32510020 | 4205 | 4230 | 4230 | 4205 | 5238 |
| 596 | 20231214 | 090000 | 10471395 | 4230 | 4235 | 4235 | 4225 | 2444 |