30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 190500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 2572 |
| 3 | 20231213 | 190400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 4 | 20231213 | 190300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 5 | 20231213 | 190200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 6 | 20231213 | 190100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 7 | 20231213 | 190000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 8 | 20231213 | 185900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 9 | 20231213 | 185800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 10 | 20231213 | 185700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 11 | 20231213 | 185600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 12 | 20231213 | 185500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 13 | 20231213 | 185400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 14 | 20231213 | 185300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 15 | 20231213 | 185200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 16 | 20231213 | 185100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 17 | 20231213 | 185000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 18 | 20231213 | 184900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 19 | 20231213 | 184800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 20 | 20231213 | 184700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 21 | 20231213 | 184600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 22 | 20231213 | 184500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 23 | 20231213 | 184400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 24 | 20231213 | 184300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 25 | 20231213 | 184200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 26 | 20231213 | 184100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 27 | 20231213 | 184000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 28 | 20231213 | 183900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 29 | 20231213 | 183800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 30 | 20231213 | 183700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 31 | 20231213 | 183600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 32 | 20231213 | 183500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 2572 |
| 33 | 20231213 | 183400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 34 | 20231213 | 183300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 35 | 20231213 | 183200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 36 | 20231213 | 183100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 37 | 20231213 | 183000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 38 | 20231213 | 182900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 39 | 20231213 | 182800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 40 | 20231213 | 182700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 41 | 20231213 | 182600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 42 | 20231213 | 182500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 43 | 20231213 | 182400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 44 | 20231213 | 182300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 45 | 20231213 | 182200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 46 | 20231213 | 182100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 47 | 20231213 | 182000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 48 | 20231213 | 181900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 49 | 20231213 | 181800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 50 | 20231213 | 181700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 51 | 20231213 | 181600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 52 | 20231213 | 181500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 53 | 20231213 | 181400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 54 | 20231213 | 181300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 55 | 20231213 | 181200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 56 | 20231213 | 181100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 57 | 20231213 | 181000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 58 | 20231213 | 180900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 59 | 20231213 | 180800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 60 | 20231213 | 180700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 61 | 20231213 | 180600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 62 | 20231213 | 180500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 2572 |
| 63 | 20231213 | 180400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 64 | 20231213 | 180300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 65 | 20231213 | 180200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 66 | 20231213 | 180100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 67 | 20231213 | 180000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 68 | 20231213 | 175900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 69 | 20231213 | 175800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 70 | 20231213 | 175700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 71 | 20231213 | 175600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 72 | 20231213 | 175500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 73 | 20231213 | 175400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 74 | 20231213 | 175300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 75 | 20231213 | 175200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 76 | 20231213 | 175100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 77 | 20231213 | 175000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 78 | 20231213 | 174900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 79 | 20231213 | 174800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 80 | 20231213 | 174700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 81 | 20231213 | 174600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 82 | 20231213 | 174500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 83 | 20231213 | 174400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 84 | 20231213 | 174300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 85 | 20231213 | 174200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 86 | 20231213 | 174100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 87 | 20231213 | 174000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 88 | 20231213 | 173900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 89 | 20231213 | 173800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 90 | 20231213 | 173700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 91 | 20231213 | 173600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 92 | 20231213 | 173500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 2572 |
| 93 | 20231213 | 173400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 94 | 20231213 | 173300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 95 | 20231213 | 173200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 96 | 20231213 | 173100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 97 | 20231213 | 173000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 98 | 20231213 | 172900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 99 | 20231213 | 172800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 100 | 20231213 | 172700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 101 | 20231213 | 172600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 102 | 20231213 | 172500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 103 | 20231213 | 172400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 104 | 20231213 | 172300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 105 | 20231213 | 172200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 106 | 20231213 | 172100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 107 | 20231213 | 172000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 108 | 20231213 | 171900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 109 | 20231213 | 171800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 110 | 20231213 | 171700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 111 | 20231213 | 171600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 112 | 20231213 | 171500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 113 | 20231213 | 171400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 114 | 20231213 | 171300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 115 | 20231213 | 171200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 116 | 20231213 | 171100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 117 | 20231213 | 171000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 118 | 20231213 | 170900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 119 | 20231213 | 170800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 120 | 20231213 | 170700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 121 | 20231213 | 170600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 122 | 20231213 | 170500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 2572 |
| 123 | 20231213 | 170400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 124 | 20231213 | 170300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 125 | 20231213 | 170200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 126 | 20231213 | 170100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 127 | 20231213 | 170000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 128 | 20231213 | 165900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 129 | 20231213 | 165800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 130 | 20231213 | 165700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 131 | 20231213 | 165600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 132 | 20231213 | 165500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 133 | 20231213 | 165400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 134 | 20231213 | 165300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 135 | 20231213 | 165200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 136 | 20231213 | 165100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 137 | 20231213 | 165000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 138 | 20231213 | 164900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 139 | 20231213 | 164800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 140 | 20231213 | 164700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 141 | 20231213 | 164600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 142 | 20231213 | 164500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 143 | 20231213 | 164400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 144 | 20231213 | 164300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 145 | 20231213 | 164200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 146 | 20231213 | 164100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 147 | 20231213 | 164000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 148 | 20231213 | 163900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 149 | 20231213 | 163800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 150 | 20231213 | 163700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 151 | 20231213 | 163600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 152 | 20231213 | 163500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 2572 |
| 153 | 20231213 | 163400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 154 | 20231213 | 163300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 155 | 20231213 | 163200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 156 | 20231213 | 163100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 157 | 20231213 | 163000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 158 | 20231213 | 162900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 159 | 20231213 | 162800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 160 | 20231213 | 162700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 161 | 20231213 | 162600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 162 | 20231213 | 162500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 163 | 20231213 | 162400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 164 | 20231213 | 162300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 165 | 20231213 | 162200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 166 | 20231213 | 162100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 167 | 20231213 | 162000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 168 | 20231213 | 161900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 169 | 20231213 | 161800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 170 | 20231213 | 161700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 171 | 20231213 | 161600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 172 | 20231213 | 161500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 173 | 20231213 | 161400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 174 | 20231213 | 161300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 175 | 20231213 | 161200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 176 | 20231213 | 161100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 177 | 20231213 | 161000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 178 | 20231213 | 160900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 179 | 20231213 | 160800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 180 | 20231213 | 160700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 181 | 20231213 | 160600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 182 | 20231213 | 160500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 2572 |
| 183 | 20231213 | 160400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 184 | 20231213 | 160300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 185 | 20231213 | 160200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 186 | 20231213 | 160100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 187 | 20231213 | 160000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 188 | 20231213 | 155900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 189 | 20231213 | 155800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 190 | 20231213 | 155700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 191 | 20231213 | 155600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 192 | 20231213 | 155500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 193 | 20231213 | 155400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 194 | 20231213 | 155300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 195 | 20231213 | 155200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 196 | 20231213 | 155100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 197 | 20231213 | 155000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 198 | 20231213 | 154900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 199 | 20231213 | 154800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 200 | 20231213 | 154700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 201 | 20231213 | 154600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 202 | 20231213 | 154500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 203 | 20231213 | 154400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 204 | 20231213 | 154300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 205 | 20231213 | 154200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 206 | 20231213 | 154100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 207 | 20231213 | 154000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 208 | 20231213 | 153900 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 209 | 20231213 | 153800 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 210 | 20231213 | 153700 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 211 | 20231213 | 153600 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 212 | 20231213 | 153500 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 2572 |
| 213 | 20231213 | 153400 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 214 | 20231213 | 153300 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 215 | 20231213 | 153200 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 216 | 20231213 | 153100 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 217 | 20231213 | 153000 | 3020753565 | 4170 | 4170 | 4170 | 4170 | 2572 |
| 218 | 20231213 | 152900 | 3010028325 | 4160 | 4160 | 4160 | 4160 | 0 |
| 219 | 20231213 | 152800 | 3010028325 | 4160 | 4160 | 4160 | 4160 | 0 |
| 220 | 20231213 | 152700 | 3010028325 | 4160 | 4160 | 4160 | 4160 | 0 |
| 221 | 20231213 | 152600 | 3010028325 | 4160 | 4160 | 4160 | 4160 | 0 |
| 222 | 20231213 | 152500 | 3010028325 | 4160 | 4160 | 4160 | 4160 | 0 |
| 223 | 20231213 | 152400 | 3010028325 | 4160 | 4160 | 4160 | 4160 | 0 |
| 224 | 20231213 | 152300 | 3010028325 | 4160 | 4160 | 4160 | 4160 | 0 |
| 225 | 20231213 | 152200 | 3010028325 | 4160 | 4160 | 4160 | 4160 | 0 |
| 226 | 20231213 | 152100 | 3010028325 | 4160 | 4160 | 4160 | 4160 | 0 |
| 227 | 20231213 | 152000 | 3010028325 | 4160 | 4160 | 4160 | 4160 | 0 |
| 228 | 20231213 | 151900 | 3010028325 | 4160 | 4160 | 4160 | 4145 | 32 |
| 229 | 20231213 | 151800 | 3009895655 | 4150 | 4150 | 4150 | 4150 | 300 |
| 230 | 20231213 | 151700 | 3008650655 | 4150 | 4150 | 4160 | 4150 | 304 |
| 231 | 20231213 | 151600 | 3007389045 | 4145 | 4130 | 4145 | 4130 | 737 |
| 232 | 20231213 | 151500 | 3004342265 | 4150 | 4150 | 4150 | 4150 | 88 |
| 233 | 20231213 | 151400 | 3003977065 | 4150 | 4160 | 4160 | 4150 | 36 |
| 234 | 20231213 | 151300 | 3003827615 | 4165 | 4165 | 4165 | 4165 | 7 |
| 235 | 20231213 | 151200 | 3003798460 | 4170 | 4170 | 4170 | 4170 | 0 |
| 236 | 20231213 | 151100 | 3003798460 | 4170 | 4150 | 4170 | 4150 | 300 |
| 237 | 20231213 | 151000 | 3002551900 | 4150 | 4150 | 4150 | 4150 | 406 |
| 238 | 20231213 | 150900 | 3000867000 | 4150 | 4150 | 4150 | 4150 | 0 |
| 239 | 20231213 | 150800 | 3000867000 | 4150 | 4130 | 4150 | 4130 | 358 |
| 240 | 20231213 | 150700 | 2999388020 | 4130 | 4095 | 4130 | 4095 | 574 |
| 241 | 20231213 | 150600 | 2997020390 | 4095 | 4100 | 4115 | 4095 | 316 |
| 242 | 20231213 | 150500 | 2995725120 | 4100 | 4100 | 4100 | 4100 | 30 |
| 243 | 20231213 | 150400 | 2995602120 | 4100 | 4100 | 4100 | 4100 | 39 |
| 244 | 20231213 | 150300 | 2995442220 | 4095 | 4090 | 4095 | 4090 | 217 |
| 245 | 20231213 | 150200 | 2994554330 | 4090 | 4095 | 4095 | 4090 | 1123 |
| 246 | 20231213 | 150100 | 2989960645 | 4090 | 4095 | 4095 | 4090 | 137 |
| 247 | 20231213 | 150000 | 2989399635 | 4095 | 4095 | 4095 | 4090 | 1157 |
| 248 | 20231213 | 145900 | 2984666555 | 4095 | 4100 | 4100 | 4095 | 141 |
| 249 | 20231213 | 145800 | 2984088460 | 4095 | 4095 | 4095 | 4095 | 2 |
| 250 | 20231213 | 145700 | 2984080270 | 4120 | 4120 | 4120 | 4120 | 0 |
| 251 | 20231213 | 145600 | 2984080270 | 4120 | 4120 | 4120 | 4120 | 0 |
| 252 | 20231213 | 145500 | 2984080270 | 4120 | 4095 | 4120 | 4095 | 83 |
| 253 | 20231213 | 145400 | 2983739785 | 4095 | 4095 | 4095 | 4095 | 110 |
| 254 | 20231213 | 145300 | 2983289335 | 4095 | 4100 | 4100 | 4095 | 364 |
| 255 | 20231213 | 145200 | 2981797485 | 4100 | 4100 | 4100 | 4100 | 17 |
| 256 | 20231213 | 145100 | 2981727785 | 4090 | 4100 | 4100 | 4090 | 716 |
| 257 | 20231213 | 145000 | 2978797555 | 4090 | 4115 | 4115 | 4090 | 412 |
| 258 | 20231213 | 144900 | 2977108330 | 4115 | 4120 | 4120 | 4115 | 188 |
| 259 | 20231213 | 144800 | 2976334700 | 4130 | 4115 | 4130 | 4115 | 86 |
| 260 | 20231213 | 144700 | 2975980780 | 4110 | 4115 | 4115 | 4110 | 143 |
| 261 | 20231213 | 144600 | 2975392445 | 4115 | 4115 | 4115 | 4115 | 101 |
| 262 | 20231213 | 144500 | 2974976830 | 4115 | 4120 | 4120 | 4115 | 121 |
| 263 | 20231213 | 144400 | 2974478610 | 4120 | 4130 | 4135 | 4120 | 330 |
| 264 | 20231213 | 144300 | 2973114965 | 4130 | 4130 | 4130 | 4130 | 157 |
| 265 | 20231213 | 144200 | 2972466555 | 4130 | 4130 | 4130 | 4130 | 277 |
| 266 | 20231213 | 144100 | 2971322545 | 4130 | 4125 | 4135 | 4125 | 266 |
| 267 | 20231213 | 144000 | 2970224660 | 4130 | 4135 | 4135 | 4130 | 34 |
| 268 | 20231213 | 143900 | 2970084145 | 4135 | 4135 | 4135 | 4135 | 158 |
| 269 | 20231213 | 143800 | 2969430815 | 4155 | 4150 | 4155 | 4135 | 83 |
| 270 | 20231213 | 143700 | 2969086175 | 4150 | 4135 | 4150 | 4135 | 42 |
| 271 | 20231213 | 143600 | 2968912475 | 4135 | 4125 | 4135 | 4125 | 3 |
| 272 | 20231213 | 143500 | 2968900080 | 4135 | 4135 | 4135 | 4135 | 1 |
| 273 | 20231213 | 143400 | 2968895945 | 4125 | 4125 | 4125 | 4125 | 340 |
| 274 | 20231213 | 143300 | 2967493445 | 4135 | 4125 | 4135 | 4125 | 282 |
| 275 | 20231213 | 143200 | 2966330025 | 4120 | 4195 | 4195 | 4120 | 112 |
| 276 | 20231213 | 143100 | 2965867385 | 4120 | 4130 | 4200 | 4120 | 481 |
| 277 | 20231213 | 143000 | 2963880665 | 4130 | 4130 | 4130 | 4130 | 794 |
| 278 | 20231213 | 142900 | 2960601445 | 4135 | 4135 | 4135 | 4120 | 219 |
| 279 | 20231213 | 142800 | 2959698170 | 4135 | 4140 | 4140 | 4125 | 580 |
| 280 | 20231213 | 142700 | 2957300510 | 4140 | 4170 | 4170 | 4125 | 1073 |
| 281 | 20231213 | 142600 | 2952844990 | 4175 | 4210 | 4210 | 4150 | 2791 |
| 282 | 20231213 | 142500 | 2941178190 | 4205 | 4215 | 4215 | 4205 | 540 |
| 283 | 20231213 | 142400 | 2938905855 | 4215 | 4210 | 4215 | 4210 | 557 |
| 284 | 20231213 | 142300 | 2936560650 | 4210 | 4220 | 4225 | 4205 | 1111 |
| 285 | 20231213 | 142200 | 2931875930 | 4220 | 4225 | 4225 | 4220 | 400 |
| 286 | 20231213 | 142100 | 2930187895 | 4215 | 4285 | 4295 | 4200 | 1759 |
| 287 | 20231213 | 142000 | 2922741385 | 4285 | 4415 | 4460 | 4260 | 13510 |
| 288 | 20231213 | 141900 | 2863842625 | 4410 | 4300 | 4500 | 4230 | 6052 |
| 289 | 20231213 | 141800 | 2837524810 | 4300 | 4095 | 4320 | 4095 | 3699 |
| 290 | 20231213 | 141700 | 2822087925 | 4095 | 4090 | 4095 | 4090 | 20 |
| 291 | 20231213 | 141600 | 2822006120 | 4090 | 4090 | 4090 | 4085 | 512 |
| 292 | 20231213 | 141500 | 2819912105 | 4090 | 4085 | 4115 | 4085 | 516 |
| 293 | 20231213 | 141400 | 2817799100 | 4085 | 4180 | 4200 | 4000 | 8156 |
| 294 | 20231213 | 141300 | 2784471330 | 4190 | 4150 | 4190 | 4150 | 545 |
| 295 | 20231213 | 141200 | 2782194960 | 4180 | 4125 | 4180 | 4125 | 203 |
| 296 | 20231213 | 141100 | 2781350195 | 4125 | 4175 | 4175 | 4100 | 814 |
| 297 | 20231213 | 141000 | 2777976635 | 4180 | 4180 | 4180 | 4180 | 1076 |
| 298 | 20231213 | 140900 | 2773478955 | 4180 | 4180 | 4180 | 4180 | 0 |
| 299 | 20231213 | 140800 | 2773478955 | 4180 | 4185 | 4185 | 4180 | 718 |
| 300 | 20231213 | 140700 | 2770477215 | 4180 | 4200 | 4200 | 4180 | 647 |
| 301 | 20231213 | 140600 | 2767762090 | 4200 | 4215 | 4215 | 4200 | 563 |
| 302 | 20231213 | 140500 | 2765395665 | 4225 | 4285 | 4285 | 4225 | 272 |
| 303 | 20231213 | 140400 | 2764246125 | 4285 | 4280 | 4295 | 4225 | 1217 |
| 304 | 20231213 | 140300 | 2759074990 | 4300 | 4300 | 4300 | 4280 | 761 |
| 305 | 20231213 | 140200 | 2755810030 | 4305 | 4305 | 4305 | 4305 | 24 |
| 306 | 20231213 | 140100 | 2755706710 | 4310 | 4310 | 4310 | 4310 | 183 |
| 307 | 20231213 | 140000 | 2754917980 | 4320 | 4310 | 4320 | 4310 | 135 |
| 308 | 20231213 | 135900 | 2754335460 | 4305 | 4305 | 4305 | 4305 | 0 |
| 309 | 20231213 | 135800 | 2754335460 | 4305 | 4305 | 4305 | 4305 | 312 |
| 310 | 20231213 | 135700 | 2752992300 | 4305 | 4330 | 4330 | 4305 | 1723 |
| 311 | 20231213 | 135600 | 2745561260 | 4330 | 4340 | 4340 | 4330 | 1298 |
| 312 | 20231213 | 135500 | 2739939895 | 4340 | 4340 | 4340 | 4340 | 1 |
| 313 | 20231213 | 135400 | 2739935555 | 4335 | 4335 | 4335 | 4335 | 0 |
| 314 | 20231213 | 135300 | 2739935555 | 4335 | 4350 | 4350 | 4335 | 200 |
| 315 | 20231213 | 135200 | 2739067525 | 4395 | 4395 | 4395 | 4395 | 15 |
| 316 | 20231213 | 135100 | 2739001600 | 4395 | 4395 | 4395 | 4395 | 0 |
| 317 | 20231213 | 135000 | 2739001600 | 4395 | 4395 | 4395 | 4395 | 0 |
| 318 | 20231213 | 134900 | 2739001600 | 4395 | 4395 | 4395 | 4395 | 0 |
| 319 | 20231213 | 134800 | 2739001600 | 4395 | 4395 | 4395 | 4395 | 29 |
| 320 | 20231213 | 134700 | 2738874145 | 4395 | 4395 | 4395 | 4395 | 9 |
| 321 | 20231213 | 134600 | 2738834590 | 4410 | 4395 | 4410 | 4395 | 172 |
| 322 | 20231213 | 134500 | 2738078635 | 4395 | 4395 | 4395 | 4395 | 6 |
| 323 | 20231213 | 134400 | 2738052265 | 4395 | 4395 | 4395 | 4395 | 60 |
| 324 | 20231213 | 134300 | 2737788565 | 4395 | 4355 | 4395 | 4355 | 717 |
| 325 | 20231213 | 134200 | 2734656340 | 4355 | 4355 | 4355 | 4355 | 93 |
| 326 | 20231213 | 134100 | 2734251325 | 4355 | 4360 | 4360 | 4355 | 150 |
| 327 | 20231213 | 134000 | 2733597735 | 4355 | 4355 | 4355 | 4355 | 0 |
| 328 | 20231213 | 133900 | 2733597735 | 4355 | 4355 | 4355 | 4355 | 26 |
| 329 | 20231213 | 133800 | 2733484505 | 4355 | 4355 | 4355 | 4355 | 58 |
| 330 | 20231213 | 133700 | 2733231915 | 4355 | 4355 | 4355 | 4355 | 0 |
| 331 | 20231213 | 133600 | 2733231915 | 4355 | 4355 | 4355 | 4355 | 60 |
| 332 | 20231213 | 133500 | 2732970615 | 4415 | 4380 | 4415 | 4330 | 937 |
| 333 | 20231213 | 133400 | 2728889960 | 4380 | 4380 | 4380 | 4380 | 1 |
| 334 | 20231213 | 133300 | 2728885580 | 4380 | 4380 | 4380 | 4380 | 0 |
| 335 | 20231213 | 133200 | 2728885580 | 4380 | 4380 | 4380 | 4380 | 39 |
| 336 | 20231213 | 133100 | 2728714760 | 4425 | 4425 | 4425 | 4425 | 21 |
| 337 | 20231213 | 133000 | 2728621835 | 4425 | 4425 | 4425 | 4425 | 0 |
| 338 | 20231213 | 132900 | 2728621835 | 4425 | 4425 | 4425 | 4425 | 4 |
| 339 | 20231213 | 132800 | 2728604135 | 4375 | 4380 | 4380 | 4370 | 455 |
| 340 | 20231213 | 132700 | 2726615280 | 4380 | 4380 | 4380 | 4380 | 5 |
| 341 | 20231213 | 132600 | 2726593380 | 4430 | 4390 | 4430 | 4380 | 145 |
| 342 | 20231213 | 132500 | 2725956335 | 4390 | 4390 | 4390 | 4390 | 105 |
| 343 | 20231213 | 132400 | 2725495385 | 4390 | 4410 | 4410 | 4390 | 221 |
| 344 | 20231213 | 132300 | 2724523065 | 4400 | 4420 | 4420 | 4400 | 396 |
| 345 | 20231213 | 132200 | 2722773465 | 4420 | 4425 | 4425 | 4420 | 553 |
| 346 | 20231213 | 132100 | 2720328945 | 4425 | 4430 | 4430 | 4425 | 19 |
| 347 | 20231213 | 132000 | 2720244790 | 4430 | 4430 | 4430 | 4430 | 0 |
| 348 | 20231213 | 131900 | 2720244790 | 4430 | 4425 | 4430 | 4425 | 201 |
| 349 | 20231213 | 131800 | 2719354435 | 4425 | 4430 | 4430 | 4420 | 116 |
| 350 | 20231213 | 131700 | 2718841460 | 4430 | 4430 | 4430 | 4430 | 0 |
| 351 | 20231213 | 131600 | 2718841460 | 4430 | 4435 | 4435 | 4430 | 714 |
| 352 | 20231213 | 131500 | 2715678435 | 4430 | 4435 | 4435 | 4430 | 440 |
| 353 | 20231213 | 131400 | 2713727325 | 4425 | 4425 | 4425 | 4425 | 0 |
| 354 | 20231213 | 131300 | 2713727325 | 4425 | 4425 | 4430 | 4425 | 252 |
| 355 | 20231213 | 131200 | 2712612175 | 4430 | 4465 | 4465 | 4430 | 684 |
| 356 | 20231213 | 131100 | 2709571530 | 4465 | 4460 | 4535 | 4430 | 440 |
| 357 | 20231213 | 131000 | 2707611410 | 4465 | 4475 | 4475 | 4465 | 429 |
| 358 | 20231213 | 130900 | 2705693075 | 4475 | 4475 | 4475 | 4475 | 74 |
| 359 | 20231213 | 130800 | 2705361925 | 4475 | 4480 | 4480 | 4475 | 201 |
| 360 | 20231213 | 130700 | 2704462435 | 4475 | 4475 | 4475 | 4475 | 1 |
| 361 | 20231213 | 130600 | 2704457960 | 4535 | 4475 | 4535 | 4475 | 301 |
| 362 | 20231213 | 130500 | 2703110925 | 4475 | 4500 | 4500 | 4470 | 135 |
| 363 | 20231213 | 130400 | 2702507120 | 4540 | 4555 | 4555 | 4540 | 1594 |
| 364 | 20231213 | 130300 | 2695247950 | 4555 | 4560 | 4560 | 4555 | 2413 |
| 365 | 20231213 | 130200 | 2684252005 | 4570 | 4560 | 4570 | 4555 | 572 |
| 366 | 20231213 | 130100 | 2681644765 | 4560 | 4510 | 4560 | 4510 | 1714 |
| 367 | 20231213 | 130000 | 2673840705 | 4500 | 4495 | 4500 | 4495 | 595 |
| 368 | 20231213 | 125900 | 2671165015 | 4465 | 4460 | 4500 | 4460 | 564 |
| 369 | 20231213 | 125800 | 2668638965 | 4460 | 4450 | 4460 | 4435 | 1220 |
| 370 | 20231213 | 125700 | 2663200965 | 4455 | 4435 | 4460 | 4435 | 113 |
| 371 | 20231213 | 125600 | 2662698725 | 4435 | 4430 | 4435 | 4425 | 148 |
| 372 | 20231213 | 125500 | 2662042710 | 4415 | 4415 | 4435 | 4410 | 247 |
| 373 | 20231213 | 125400 | 2660952020 | 4415 | 4415 | 4415 | 4400 | 496 |
| 374 | 20231213 | 125300 | 2658767385 | 4415 | 4470 | 4485 | 4410 | 3464 |
| 375 | 20231213 | 125200 | 2643380135 | 4485 | 4485 | 4490 | 4460 | 1422 |
| 376 | 20231213 | 125100 | 2637022710 | 4485 | 4440 | 4700 | 4440 | 17638 |
| 377 | 20231213 | 125000 | 2556648185 | 4515 | 4385 | 4515 | 4385 | 3549 |
| 378 | 20231213 | 124900 | 2540793755 | 4385 | 4380 | 4385 | 4365 | 876 |
| 379 | 20231213 | 124800 | 2536954750 | 4355 | 4365 | 4380 | 4350 | 1358 |
| 380 | 20231213 | 124700 | 2531018535 | 4350 | 4330 | 4350 | 4330 | 584 |
| 381 | 20231213 | 124600 | 2528489190 | 4325 | 4330 | 4330 | 4325 | 33 |
| 382 | 20231213 | 124500 | 2528346415 | 4330 | 4340 | 4340 | 4330 | 666 |
| 383 | 20231213 | 124400 | 2525458580 | 4365 | 4340 | 4365 | 4340 | 34 |
| 384 | 20231213 | 124300 | 2525310495 | 4370 | 4370 | 4370 | 4340 | 70 |
| 385 | 20231213 | 124200 | 2525005270 | 4370 | 4370 | 4370 | 4370 | 63 |
| 386 | 20231213 | 124100 | 2524729960 | 4370 | 4355 | 4370 | 4355 | 4 |
| 387 | 20231213 | 124000 | 2524712510 | 4370 | 4370 | 4370 | 4370 | 20 |
| 388 | 20231213 | 123900 | 2524625110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 389 | 20231213 | 123800 | 2524625110 | 4375 | 4375 | 4375 | 4375 | 13 |
| 390 | 20231213 | 123700 | 2524568235 | 4375 | 4360 | 4375 | 4340 | 183 |
| 391 | 20231213 | 123600 | 2523771840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 392 | 20231213 | 123500 | 2523771840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 393 | 20231213 | 123400 | 2523771840 | 4380 | 4380 | 4380 | 4380 | 1 |
| 394 | 20231213 | 123300 | 2523767460 | 4380 | 4380 | 4380 | 4380 | 10 |
| 395 | 20231213 | 123200 | 2523723660 | 4380 | 4345 | 4380 | 4325 | 258 |
| 396 | 20231213 | 123100 | 2522604830 | 4350 | 4355 | 4355 | 4350 | 477 |
| 397 | 20231213 | 123000 | 2520529870 | 4350 | 4350 | 4350 | 4350 | 30 |
| 398 | 20231213 | 122900 | 2520399370 | 4355 | 4355 | 4355 | 4355 | 22 |
| 399 | 20231213 | 122800 | 2520303560 | 4355 | 4355 | 4360 | 4355 | 208 |
| 400 | 20231213 | 122700 | 2519397715 | 4350 | 4350 | 4350 | 4350 | 3 |
| 401 | 20231213 | 122600 | 2519384665 | 4385 | 4345 | 4385 | 4345 | 455 |
| 402 | 20231213 | 122500 | 2517405235 | 4350 | 4350 | 4355 | 4345 | 358 |
| 403 | 20231213 | 122400 | 2515848350 | 4345 | 4385 | 4385 | 4325 | 1339 |
| 404 | 20231213 | 122300 | 2510028005 | 4400 | 4400 | 4400 | 4400 | 127 |
| 405 | 20231213 | 122200 | 2509469205 | 4400 | 4385 | 4400 | 4385 | 48 |
| 406 | 20231213 | 122100 | 2509258125 | 4415 | 4390 | 4415 | 4390 | 100 |
| 407 | 20231213 | 122000 | 2508818375 | 4415 | 4415 | 4415 | 4415 | 1 |
| 408 | 20231213 | 121900 | 2508813960 | 4420 | 4385 | 4420 | 4385 | 19 |
| 409 | 20231213 | 121800 | 2508730085 | 4425 | 4425 | 4425 | 4425 | 0 |
| 410 | 20231213 | 121700 | 2508730085 | 4425 | 4380 | 4425 | 4380 | 318 |
| 411 | 20231213 | 121600 | 2507327935 | 4380 | 4425 | 4430 | 4380 | 81 |
| 412 | 20231213 | 121500 | 2506969905 | 4430 | 4430 | 4430 | 4430 | 0 |
| 413 | 20231213 | 121400 | 2506969905 | 4430 | 4430 | 4430 | 4430 | 2 |
| 414 | 20231213 | 121300 | 2506961045 | 4430 | 4430 | 4430 | 4430 | 0 |
| 415 | 20231213 | 121200 | 2506961045 | 4430 | 4380 | 4430 | 4355 | 945 |
| 416 | 20231213 | 121100 | 2502840500 | 4380 | 4405 | 4405 | 4375 | 1231 |
| 417 | 20231213 | 121000 | 2497444595 | 4410 | 4430 | 4430 | 4410 | 421 |
| 418 | 20231213 | 120900 | 2495585945 | 4440 | 4460 | 4460 | 4440 | 71 |
| 419 | 20231213 | 120800 | 2495270505 | 4460 | 4465 | 4465 | 4460 | 228 |
| 420 | 20231213 | 120700 | 2494253590 | 4480 | 4460 | 4480 | 4460 | 184 |
| 421 | 20231213 | 120600 | 2493432920 | 4465 | 4460 | 4465 | 4460 | 2 |
| 422 | 20231213 | 120500 | 2493423995 | 4460 | 4465 | 4465 | 4460 | 4 |
| 423 | 20231213 | 120400 | 2493406150 | 4460 | 4495 | 4495 | 4410 | 127 |
| 424 | 20231213 | 120300 | 2492839495 | 4490 | 4425 | 4495 | 4425 | 1209 |
| 425 | 20231213 | 120200 | 2487470625 | 4450 | 4405 | 4450 | 4405 | 358 |
| 426 | 20231213 | 120100 | 2485885550 | 4405 | 4420 | 4420 | 4405 | 156 |
| 427 | 20231213 | 120000 | 2485197200 | 4425 | 4420 | 4425 | 4420 | 20 |
| 428 | 20231213 | 115900 | 2485108770 | 4420 | 4420 | 4420 | 4420 | 1 |
| 429 | 20231213 | 115800 | 2485104350 | 4400 | 4400 | 4400 | 4400 | 5 |
| 430 | 20231213 | 115700 | 2485082350 | 4400 | 4410 | 4410 | 4400 | 9 |
| 431 | 20231213 | 115600 | 2485042700 | 4420 | 4400 | 4420 | 4400 | 76 |
| 432 | 20231213 | 115500 | 2484708280 | 4395 | 4425 | 4425 | 4395 | 661 |
| 433 | 20231213 | 115400 | 2481803155 | 4425 | 4420 | 4425 | 4420 | 4 |
| 434 | 20231213 | 115300 | 2481785460 | 4420 | 4420 | 4420 | 4420 | 1 |
| 435 | 20231213 | 115200 | 2481781040 | 4395 | 4430 | 4430 | 4395 | 315 |
| 436 | 20231213 | 115100 | 2480385810 | 4430 | 4430 | 4430 | 4430 | 100 |
| 437 | 20231213 | 115000 | 2479942810 | 4430 | 4430 | 4430 | 4430 | 0 |
| 438 | 20231213 | 114900 | 2479942810 | 4430 | 4430 | 4430 | 4430 | 0 |
| 439 | 20231213 | 114800 | 2479942810 | 4430 | 4425 | 4430 | 4425 | 314 |
| 440 | 20231213 | 114700 | 2478551795 | 4425 | 4390 | 4425 | 4390 | 191 |
| 441 | 20231213 | 114600 | 2477713270 | 4390 | 4390 | 4390 | 4390 | 117 |
| 442 | 20231213 | 114500 | 2477199640 | 4390 | 4390 | 4390 | 4390 | 4 |
| 443 | 20231213 | 114400 | 2477182080 | 4385 | 4390 | 4390 | 4385 | 572 |
| 444 | 20231213 | 114300 | 2474672870 | 4395 | 4390 | 4395 | 4390 | 326 |
| 445 | 20231213 | 114200 | 2473241230 | 4390 | 4390 | 4390 | 4390 | 3 |
| 446 | 20231213 | 114100 | 2473228060 | 4395 | 4400 | 4400 | 4395 | 531 |
| 447 | 20231213 | 114000 | 2470892675 | 4400 | 4405 | 4405 | 4400 | 182 |
| 448 | 20231213 | 113900 | 2470091795 | 4405 | 4405 | 4405 | 4405 | 143 |
| 449 | 20231213 | 113800 | 2469461880 | 4405 | 4410 | 4410 | 4405 | 7 |
| 450 | 20231213 | 113700 | 2469431015 | 4410 | 4410 | 4410 | 4410 | 15 |
| 451 | 20231213 | 113600 | 2469364865 | 4410 | 4410 | 4425 | 4410 | 67 |
| 452 | 20231213 | 113500 | 2469069170 | 4420 | 4420 | 4420 | 4420 | 457 |
| 453 | 20231213 | 113400 | 2467049230 | 4420 | 4420 | 4420 | 4420 | 0 |
| 454 | 20231213 | 113300 | 2467049230 | 4420 | 4425 | 4425 | 4420 | 280 |
| 455 | 20231213 | 113200 | 2465811105 | 4430 | 4430 | 4430 | 4425 | 70 |
| 456 | 20231213 | 113100 | 2465501025 | 4440 | 4440 | 4440 | 4440 | 0 |
| 457 | 20231213 | 113000 | 2465501025 | 4440 | 4440 | 4440 | 4440 | 0 |
| 458 | 20231213 | 112900 | 2465501025 | 4440 | 4440 | 4440 | 4440 | 9 |
| 459 | 20231213 | 112800 | 2465461065 | 4445 | 4440 | 4445 | 4440 | 228 |
| 460 | 20231213 | 112700 | 2464447920 | 4445 | 4445 | 4445 | 4445 | 2 |
| 461 | 20231213 | 112600 | 2464439030 | 4425 | 4440 | 4440 | 4420 | 948 |
| 462 | 20231213 | 112500 | 2460246895 | 4440 | 4420 | 4440 | 4420 | 83 |
| 463 | 20231213 | 112400 | 2459879995 | 4405 | 4400 | 4405 | 4395 | 430 |
| 464 | 20231213 | 112300 | 2457988200 | 4400 | 4400 | 4400 | 4400 | 109 |
| 465 | 20231213 | 112200 | 2457508600 | 4400 | 4405 | 4405 | 4400 | 13 |
| 466 | 20231213 | 112100 | 2457451395 | 4410 | 4410 | 4410 | 4410 | 0 |
| 467 | 20231213 | 112000 | 2457451395 | 4410 | 4410 | 4410 | 4395 | 207 |
| 468 | 20231213 | 111900 | 2456538905 | 4410 | 4410 | 4410 | 4410 | 9 |
| 469 | 20231213 | 111800 | 2456499215 | 4410 | 4410 | 4415 | 4410 | 116 |
| 470 | 20231213 | 111700 | 2455987400 | 4390 | 4425 | 4440 | 4390 | 1500 |
| 471 | 20231213 | 111600 | 2449390400 | 4390 | 4415 | 4415 | 4390 | 515 |
| 472 | 20231213 | 111500 | 2447127475 | 4410 | 4400 | 4410 | 4380 | 2485 |
| 473 | 20231213 | 111400 | 2436203515 | 4400 | 4435 | 4440 | 4400 | 2948 |
| 474 | 20231213 | 111300 | 2423202315 | 4445 | 4450 | 4450 | 4435 | 180 |
| 475 | 20231213 | 111200 | 2422402830 | 4450 | 4450 | 4450 | 4450 | 634 |
| 476 | 20231213 | 111100 | 2419581530 | 4450 | 4520 | 4520 | 4450 | 3043 |
| 477 | 20231213 | 111000 | 2405976465 | 4520 | 4540 | 4550 | 4520 | 32 |
| 478 | 20231213 | 110900 | 2405831135 | 4540 | 4515 | 4540 | 4515 | 470 |
| 479 | 20231213 | 110800 | 2403708950 | 4515 | 4530 | 4530 | 4515 | 770 |
| 480 | 20231213 | 110700 | 2400222145 | 4530 | 4635 | 4635 | 4515 | 6245 |
| 481 | 20231213 | 110600 | 2371622405 | 4620 | 4650 | 4715 | 4610 | 20094 |
| 482 | 20231213 | 110500 | 2278109885 | 4640 | 4475 | 4650 | 4450 | 3856 |
| 483 | 20231213 | 110400 | 2260451505 | 4450 | 4475 | 4475 | 4450 | 402 |
| 484 | 20231213 | 110300 | 2258660855 | 4475 | 4475 | 4475 | 4475 | 1 |
| 485 | 20231213 | 110200 | 2258656380 | 4475 | 4470 | 4475 | 4450 | 266 |
| 486 | 20231213 | 110100 | 2257470685 | 4450 | 4450 | 4455 | 4450 | 12 |
| 487 | 20231213 | 110000 | 2257417270 | 4425 | 4425 | 4425 | 4425 | 1 |
| 488 | 20231213 | 105900 | 2257412845 | 4470 | 4470 | 4470 | 4470 | 6 |
| 489 | 20231213 | 105800 | 2257386025 | 4425 | 4460 | 4460 | 4425 | 1144 |
| 490 | 20231213 | 105700 | 2252309500 | 4460 | 4450 | 4460 | 4450 | 183 |
| 491 | 20231213 | 105600 | 2251494290 | 4440 | 4455 | 4455 | 4440 | 487 |
| 492 | 20231213 | 105500 | 2249330505 | 4455 | 4445 | 4455 | 4445 | 102 |
| 493 | 20231213 | 105400 | 2248876105 | 4440 | 4455 | 4460 | 4440 | 7 |
| 494 | 20231213 | 105300 | 2248844910 | 4440 | 4435 | 4440 | 4435 | 477 |
| 495 | 20231213 | 105200 | 2246729035 | 4435 | 4450 | 4460 | 4435 | 628 |
| 496 | 20231213 | 105100 | 2243941185 | 4465 | 4475 | 4475 | 4465 | 20 |
| 497 | 20231213 | 105000 | 2243851695 | 4480 | 4480 | 4480 | 4480 | 33 |
| 498 | 20231213 | 104900 | 2243703855 | 4480 | 4440 | 4485 | 4440 | 387 |
| 499 | 20231213 | 104800 | 2241984485 | 4435 | 4425 | 4435 | 4420 | 1921 |
| 500 | 20231213 | 104700 | 2233478375 | 4425 | 4440 | 4440 | 4420 | 687 |
| 501 | 20231213 | 104600 | 2230434525 | 4435 | 4450 | 4450 | 4430 | 445 |
| 502 | 20231213 | 104500 | 2228458645 | 4450 | 4455 | 4455 | 4450 | 1287 |
| 503 | 20231213 | 104400 | 2222728190 | 4455 | 4470 | 4470 | 4455 | 696 |
| 504 | 20231213 | 104300 | 2219622935 | 4470 | 4500 | 4500 | 4470 | 360 |
| 505 | 20231213 | 104200 | 2218005955 | 4505 | 4525 | 4525 | 4500 | 1388 |
| 506 | 20231213 | 104100 | 2211751275 | 4525 | 4540 | 4540 | 4525 | 743 |
| 507 | 20231213 | 104000 | 2208383155 | 4540 | 4540 | 4545 | 4540 | 128 |
| 508 | 20231213 | 103900 | 2207802030 | 4540 | 4540 | 4540 | 4540 | 0 |
| 509 | 20231213 | 103800 | 2207802030 | 4540 | 4550 | 4550 | 4540 | 737 |
| 510 | 20231213 | 103700 | 2204449190 | 4550 | 4570 | 4570 | 4550 | 1250 |
| 511 | 20231213 | 103600 | 2198756045 | 4570 | 4580 | 4580 | 4570 | 192 |
| 512 | 20231213 | 103500 | 2197878135 | 4585 | 4590 | 4590 | 4585 | 424 |
| 513 | 20231213 | 103400 | 2195932170 | 4590 | 4590 | 4590 | 4590 | 161 |
| 514 | 20231213 | 103300 | 2195193180 | 4615 | 4615 | 4615 | 4615 | 30 |
| 515 | 20231213 | 103200 | 2195054730 | 4615 | 4600 | 4615 | 4590 | 187 |
| 516 | 20231213 | 103100 | 2194195290 | 4620 | 4620 | 4620 | 4600 | 14 |
| 517 | 20231213 | 103000 | 2194130630 | 4600 | 4620 | 4620 | 4600 | 32 |
| 518 | 20231213 | 102900 | 2193982810 | 4590 | 4635 | 4635 | 4590 | 952 |
| 519 | 20231213 | 102800 | 2189589300 | 4615 | 4640 | 4640 | 4600 | 203 |
| 520 | 20231213 | 102700 | 2188652555 | 4645 | 4625 | 4645 | 4590 | 1695 |
| 521 | 20231213 | 102600 | 2180831635 | 4645 | 4645 | 4645 | 4640 | 475 |
| 522 | 20231213 | 102500 | 2178625775 | 4645 | 4625 | 4645 | 4615 | 953 |
| 523 | 20231213 | 102400 | 2174220250 | 4625 | 4590 | 4645 | 4590 | 2164 |
| 524 | 20231213 | 102300 | 2164228790 | 4590 | 4590 | 4595 | 4590 | 1288 |
| 525 | 20231213 | 102200 | 2158315370 | 4590 | 4590 | 4595 | 4590 | 216 |
| 526 | 20231213 | 102100 | 2157323875 | 4600 | 4595 | 4630 | 4590 | 1412 |
| 527 | 20231213 | 102000 | 2150829565 | 4625 | 4615 | 4630 | 4605 | 817 |
| 528 | 20231213 | 101900 | 2147063835 | 4615 | 4585 | 4615 | 4585 | 304 |
| 529 | 20231213 | 101800 | 2145667735 | 4590 | 4585 | 4590 | 4570 | 1805 |
| 530 | 20231213 | 101700 | 2137387865 | 4585 | 4560 | 4585 | 4550 | 810 |
| 531 | 20231213 | 101600 | 2133692745 | 4560 | 4585 | 4585 | 4560 | 1180 |
| 532 | 20231213 | 101500 | 2128289730 | 4585 | 4560 | 4590 | 4560 | 44 |
| 533 | 20231213 | 101400 | 2128088745 | 4560 | 4590 | 4590 | 4560 | 805 |
| 534 | 20231213 | 101300 | 2124406340 | 4570 | 4560 | 4620 | 4560 | 1074 |
| 535 | 20231213 | 101200 | 2119466200 | 4580 | 4550 | 4585 | 4545 | 635 |
| 536 | 20231213 | 101100 | 2116565200 | 4580 | 4535 | 4580 | 4535 | 926 |
| 537 | 20231213 | 101000 | 2112348655 | 4535 | 4550 | 4550 | 4505 | 488 |
| 538 | 20231213 | 100900 | 2110134320 | 4510 | 4500 | 4550 | 4430 | 2300 |
| 539 | 20231213 | 100800 | 2099768485 | 4500 | 4480 | 4500 | 4420 | 1440 |
| 540 | 20231213 | 100700 | 2093323105 | 4480 | 4500 | 4520 | 4480 | 1233 |
| 541 | 20231213 | 100600 | 2087769715 | 4490 | 4535 | 4535 | 4490 | 1991 |
| 542 | 20231213 | 100500 | 2078779830 | 4545 | 4650 | 4670 | 4490 | 10287 |
| 543 | 20231213 | 100400 | 2031692590 | 4670 | 4415 | 4670 | 4400 | 5624 |
| 544 | 20231213 | 100300 | 2006187735 | 4410 | 4385 | 4410 | 4355 | 4062 |
| 545 | 20231213 | 100200 | 1988430915 | 4380 | 4370 | 4410 | 4370 | 2239 |
| 546 | 20231213 | 100100 | 1978620890 | 4375 | 4615 | 4620 | 4370 | 10822 |
| 547 | 20231213 | 100000 | 1930233755 | 4590 | 4640 | 4640 | 4580 | 1652 |
| 548 | 20231213 | 095900 | 1922597255 | 4640 | 4645 | 4650 | 4640 | 865 |
| 549 | 20231213 | 095800 | 1918580990 | 4645 | 4630 | 4670 | 4630 | 3773 |
| 550 | 20231213 | 095700 | 1901015125 | 4645 | 4620 | 4645 | 4620 | 2390 |
| 551 | 20231213 | 095600 | 1889956690 | 4620 | 4615 | 4625 | 4615 | 387 |
| 552 | 20231213 | 095500 | 1888168170 | 4625 | 4615 | 4625 | 4615 | 826 |
| 553 | 20231213 | 095400 | 1884355840 | 4615 | 4595 | 4625 | 4595 | 729 |
| 554 | 20231213 | 095300 | 1880991930 | 4595 | 4570 | 4600 | 4570 | 174 |
| 555 | 20231213 | 095200 | 1880193930 | 4570 | 4585 | 4595 | 4570 | 206 |
| 556 | 20231213 | 095100 | 1879248615 | 4565 | 4565 | 4595 | 4565 | 304 |
| 557 | 20231213 | 095000 | 1877858075 | 4570 | 4570 | 4595 | 4565 | 301 |
| 558 | 20231213 | 094900 | 1876482625 | 4570 | 4580 | 4590 | 4570 | 419 |
| 559 | 20231213 | 094800 | 1874565215 | 4580 | 4580 | 4585 | 4570 | 2172 |
| 560 | 20231213 | 094700 | 1864619085 | 4580 | 4595 | 4595 | 4575 | 824 |
| 561 | 20231213 | 094600 | 1860840675 | 4600 | 4530 | 4600 | 4530 | 1156 |
| 562 | 20231213 | 094500 | 1855567575 | 4525 | 4630 | 4660 | 4505 | 3277 |
| 563 | 20231213 | 094400 | 1840569605 | 4630 | 4600 | 4635 | 4595 | 928 |
| 564 | 20231213 | 094300 | 1836287685 | 4675 | 4615 | 4675 | 4600 | 1116 |
| 565 | 20231213 | 094200 | 1831106320 | 4620 | 4700 | 4700 | 4620 | 1381 |
| 566 | 20231213 | 094100 | 1824657785 | 4685 | 4640 | 4685 | 4605 | 672 |
| 567 | 20231213 | 094000 | 1821526230 | 4635 | 4610 | 4720 | 4610 | 6048 |
| 568 | 20231213 | 093900 | 1793482605 | 4605 | 4605 | 4605 | 4600 | 972 |
| 569 | 20231213 | 093800 | 1789009070 | 4600 | 4625 | 4630 | 4600 | 2112 |
| 570 | 20231213 | 093700 | 1779279870 | 4625 | 4630 | 4645 | 4625 | 843 |
| 571 | 20231213 | 093600 | 1775378200 | 4630 | 4660 | 4660 | 4625 | 367 |
| 572 | 20231213 | 093500 | 1773678600 | 4680 | 4615 | 4685 | 4615 | 1626 |
| 573 | 20231213 | 093400 | 1766117140 | 4610 | 4630 | 4630 | 4605 | 1048 |
| 574 | 20231213 | 093300 | 1761268085 | 4630 | 4610 | 4630 | 4605 | 830 |
| 575 | 20231213 | 093200 | 1757437875 | 4610 | 4620 | 4625 | 4605 | 952 |
| 576 | 20231213 | 093100 | 1753050020 | 4625 | 4600 | 4625 | 4580 | 3387 |
| 577 | 20231213 | 093000 | 1737447350 | 4600 | 4505 | 4605 | 4505 | 2614 |
| 578 | 20231213 | 092900 | 1725602600 | 4515 | 4590 | 4590 | 4500 | 5198 |
| 579 | 20231213 | 092800 | 1702061485 | 4595 | 4650 | 4650 | 4595 | 1008 |
| 580 | 20231213 | 092700 | 1697405820 | 4650 | 4730 | 4730 | 4620 | 2499 |
| 581 | 20231213 | 092600 | 1685786750 | 4730 | 4730 | 4740 | 4620 | 2968 |
| 582 | 20231213 | 092500 | 1671872195 | 4730 | 4750 | 4750 | 4730 | 4189 |
| 583 | 20231213 | 092400 | 1652039535 | 4750 | 4805 | 4805 | 4745 | 3276 |
| 584 | 20231213 | 092300 | 1636391070 | 4800 | 4665 | 4835 | 4665 | 26855 |
| 585 | 20231213 | 092200 | 1508755145 | 4665 | 4555 | 4700 | 4535 | 5347 |
| 586 | 20231213 | 092100 | 1483918105 | 4555 | 4575 | 4580 | 4525 | 7913 |
| 587 | 20231213 | 092000 | 1447920975 | 4575 | 4625 | 4630 | 4575 | 4178 |
| 588 | 20231213 | 091900 | 1428707275 | 4625 | 4690 | 4700 | 4625 | 3195 |
| 589 | 20231213 | 091800 | 1413819310 | 4700 | 4660 | 4700 | 4650 | 2029 |
| 590 | 20231213 | 091700 | 1404346850 | 4660 | 4715 | 4715 | 4650 | 3391 |
| 591 | 20231213 | 091600 | 1388531725 | 4715 | 4720 | 4770 | 4655 | 27180 |
| 592 | 20231213 | 091500 | 1260350915 | 4720 | 4660 | 4725 | 4655 | 12415 |
| 593 | 20231213 | 091400 | 1202115670 | 4655 | 4625 | 4660 | 4615 | 10548 |
| 594 | 20231213 | 091300 | 1153091370 | 4625 | 4605 | 4625 | 4600 | 3385 |
| 595 | 20231213 | 091200 | 1137455035 | 4640 | 4620 | 4650 | 4600 | 5376 |
| 596 | 20231213 | 091100 | 1112595790 | 4610 | 4705 | 4735 | 4610 | 12447 |
| 597 | 20231213 | 091000 | 1054360805 | 4725 | 4725 | 4750 | 4705 | 14283 |
| 598 | 20231213 | 090900 | 986785325 | 4720 | 4975 | 5000 | 4700 | 54764 |
| 599 | 20231213 | 090800 | 721903530 | 4990 | 4550 | 4990 | 4505 | 58894 |
| 600 | 20231213 | 090700 | 439153030 | 4560 | 4590 | 4640 | 4375 | 32551 |
| 601 | 20231213 | 090600 | 291300815 | 4590 | 4640 | 4790 | 4560 | 38757 |
| 602 | 20231213 | 090500 | 111022700 | 4530 | 4530 | 4530 | 4530 | 0 |
| 603 | 20231213 | 090400 | 111022700 | 4530 | 4380 | 4530 | 4320 | 8540 |
| 604 | 20231213 | 090300 | 72909715 | 4380 | 4210 | 4490 | 4205 | 10678 |
| 605 | 20231213 | 090200 | 26723145 | 4210 | 4200 | 4210 | 4200 | 3719 |
| 606 | 20231213 | 090100 | 11077255 | 4205 | 4120 | 4205 | 4120 | 1198 |
| 607 | 20231213 | 090000 | 6108875 | 4120 | 4125 | 4125 | 4120 | 1481 |