31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 35893 |
| 3 | 20231214 | 191200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20231214 | 191100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20231214 | 191000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20231214 | 190900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20231214 | 190800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20231214 | 190700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20231214 | 190600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20231214 | 190500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20231214 | 190400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20231214 | 190300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20231214 | 190200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20231214 | 190100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20231214 | 190000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20231214 | 185900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20231214 | 185800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20231214 | 185700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20231214 | 185600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20231214 | 185500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20231214 | 185400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20231214 | 185300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20231214 | 185200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20231214 | 185100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20231214 | 185000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20231214 | 184900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20231214 | 184800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20231214 | 184700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20231214 | 184600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20231214 | 184500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20231214 | 184400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20231214 | 184300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 35893 |
| 33 | 20231214 | 184200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20231214 | 184100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20231214 | 184000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20231214 | 183900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20231214 | 183800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20231214 | 183700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20231214 | 183600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20231214 | 183500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20231214 | 183400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20231214 | 183300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20231214 | 183200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20231214 | 183100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20231214 | 183000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20231214 | 182900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20231214 | 182800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20231214 | 182700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20231214 | 182600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20231214 | 182500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20231214 | 182400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20231214 | 182300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20231214 | 182200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20231214 | 182100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20231214 | 182000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20231214 | 181900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20231214 | 181800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20231214 | 181700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20231214 | 181600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20231214 | 181500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20231214 | 181400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20231214 | 181300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 35893 |
| 63 | 20231214 | 181200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20231214 | 181100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20231214 | 181000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20231214 | 180900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20231214 | 180800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20231214 | 180700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20231214 | 180600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20231214 | 180500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20231214 | 180400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20231214 | 180300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20231214 | 180200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20231214 | 180100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20231214 | 180000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20231214 | 175900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20231214 | 175800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20231214 | 175700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20231214 | 175600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20231214 | 175500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20231214 | 175400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20231214 | 175300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20231214 | 175200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20231214 | 175100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20231214 | 175000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20231214 | 174900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20231214 | 174800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20231214 | 174700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20231214 | 174600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20231214 | 174500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20231214 | 174400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20231214 | 174300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 35893 |
| 93 | 20231214 | 174200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20231214 | 174100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20231214 | 174000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20231214 | 173900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20231214 | 173800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20231214 | 173700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20231214 | 173600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20231214 | 173500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20231214 | 173400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20231214 | 173300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20231214 | 173200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20231214 | 173100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20231214 | 173000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20231214 | 172900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20231214 | 172800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20231214 | 172700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20231214 | 172600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20231214 | 172500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20231214 | 172400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20231214 | 172300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20231214 | 172200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20231214 | 172100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20231214 | 172000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20231214 | 171900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20231214 | 171800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20231214 | 171700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20231214 | 171600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20231214 | 171500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20231214 | 171400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20231214 | 171300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 35893 |
| 123 | 20231214 | 171200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20231214 | 171100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20231214 | 171000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20231214 | 170900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20231214 | 170800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20231214 | 170700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20231214 | 170600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20231214 | 170500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20231214 | 170400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20231214 | 170300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20231214 | 170200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20231214 | 170100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20231214 | 170000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20231214 | 165900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20231214 | 165800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20231214 | 165700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20231214 | 165600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20231214 | 165500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20231214 | 165400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20231214 | 165300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20231214 | 165200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20231214 | 165100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20231214 | 165000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20231214 | 164900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20231214 | 164800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20231214 | 164700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20231214 | 164600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20231214 | 164500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20231214 | 164400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20231214 | 164300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 35893 |
| 153 | 20231214 | 164200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20231214 | 164100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20231214 | 164000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20231214 | 163900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20231214 | 163800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20231214 | 163700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20231214 | 163600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20231214 | 163500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20231214 | 163400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20231214 | 163300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20231214 | 163200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20231214 | 163100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20231214 | 163000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20231214 | 162900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20231214 | 162800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20231214 | 162700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20231214 | 162600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20231214 | 162500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20231214 | 162400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20231214 | 162300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20231214 | 162200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20231214 | 162100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20231214 | 162000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20231214 | 161900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20231214 | 161800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20231214 | 161700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20231214 | 161600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20231214 | 161500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20231214 | 161400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20231214 | 161300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 35893 |
| 183 | 20231214 | 161200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20231214 | 161100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20231214 | 161000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20231214 | 160900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20231214 | 160800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20231214 | 160700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20231214 | 160600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20231214 | 160500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20231214 | 160400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20231214 | 160300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20231214 | 160200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20231214 | 160100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20231214 | 160000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20231214 | 155900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20231214 | 155800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20231214 | 155700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20231214 | 155600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20231214 | 155500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20231214 | 155400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20231214 | 155300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20231214 | 155200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20231214 | 155100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20231214 | 155000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20231214 | 154900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20231214 | 154800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20231214 | 154700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20231214 | 154600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20231214 | 154500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20231214 | 154400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20231214 | 154300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 35893 |
| 213 | 20231214 | 154200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20231214 | 154100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20231214 | 154000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20231214 | 153900 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20231214 | 153800 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20231214 | 153700 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20231214 | 153600 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20231214 | 153500 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20231214 | 153400 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20231214 | 153300 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20231214 | 153200 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20231214 | 153100 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20231214 | 153000 | 10936428380 | 3720 | 3720 | 3720 | 3720 | 35893 |
| 226 | 20231214 | 152900 | 10802906420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 227 | 20231214 | 152800 | 10802906420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 228 | 20231214 | 152700 | 10802906420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 229 | 20231214 | 152600 | 10802906420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 230 | 20231214 | 152500 | 10802906420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 231 | 20231214 | 152400 | 10802906420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 232 | 20231214 | 152300 | 10802906420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 233 | 20231214 | 152200 | 10802906420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 234 | 20231214 | 152100 | 10802906420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 235 | 20231214 | 152000 | 10802906420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 236 | 20231214 | 151900 | 10802906420 | 3685 | 3670 | 3700 | 3635 | 57249 |
| 237 | 20231214 | 151800 | 10593616235 | 3670 | 3680 | 3685 | 3665 | 22119 |
| 238 | 20231214 | 151700 | 10512269750 | 3685 | 3690 | 3690 | 3680 | 7334 |
| 239 | 20231214 | 151600 | 10485263415 | 3685 | 3670 | 3690 | 3670 | 9712 |
| 240 | 20231214 | 151500 | 10449514665 | 3675 | 3665 | 3685 | 3665 | 14667 |
| 241 | 20231214 | 151400 | 10395591995 | 3675 | 3690 | 3695 | 3660 | 27183 |
| 242 | 20231214 | 151300 | 10295640380 | 3695 | 3705 | 3705 | 3690 | 36527 |
| 243 | 20231214 | 151200 | 10160504830 | 3705 | 3710 | 3715 | 3705 | 3779 |
| 244 | 20231214 | 151100 | 10146486565 | 3710 | 3710 | 3715 | 3705 | 4350 |
| 245 | 20231214 | 151000 | 10130364160 | 3710 | 3710 | 3720 | 3705 | 4538 |
| 246 | 20231214 | 150900 | 10113534825 | 3710 | 3715 | 3720 | 3705 | 5722 |
| 247 | 20231214 | 150800 | 10092316120 | 3720 | 3715 | 3720 | 3710 | 2346 |
| 248 | 20231214 | 150700 | 10083601375 | 3715 | 3710 | 3715 | 3710 | 6263 |
| 249 | 20231214 | 150600 | 10060364400 | 3710 | 3710 | 3715 | 3705 | 8950 |
| 250 | 20231214 | 150500 | 10027170410 | 3710 | 3715 | 3720 | 3710 | 7292 |
| 251 | 20231214 | 150400 | 10000113690 | 3715 | 3725 | 3725 | 3715 | 10513 |
| 252 | 20231214 | 150300 | 9961014195 | 3725 | 3730 | 3730 | 3720 | 1634 |
| 253 | 20231214 | 150200 | 9954926460 | 3730 | 3730 | 3730 | 3715 | 1114 |
| 254 | 20231214 | 150100 | 9950783145 | 3730 | 3730 | 3730 | 3715 | 2565 |
| 255 | 20231214 | 150000 | 9941231915 | 3730 | 3735 | 3740 | 3730 | 3871 |
| 256 | 20231214 | 145900 | 9926756585 | 3735 | 3725 | 3740 | 3725 | 1576 |
| 257 | 20231214 | 145800 | 9920868365 | 3740 | 3725 | 3740 | 3725 | 1335 |
| 258 | 20231214 | 145700 | 9915883505 | 3725 | 3720 | 3735 | 3720 | 3757 |
| 259 | 20231214 | 145600 | 9901898150 | 3720 | 3720 | 3720 | 3720 | 551 |
| 260 | 20231214 | 145500 | 9899848430 | 3715 | 3710 | 3720 | 3710 | 7406 |
| 261 | 20231214 | 145400 | 9872369870 | 3710 | 3720 | 3720 | 3710 | 7100 |
| 262 | 20231214 | 145300 | 9846010460 | 3720 | 3725 | 3730 | 3715 | 1603 |
| 263 | 20231214 | 145200 | 9840044555 | 3725 | 3735 | 3740 | 3720 | 1870 |
| 264 | 20231214 | 145100 | 9833074435 | 3740 | 3740 | 3740 | 3740 | 535 |
| 265 | 20231214 | 145000 | 9831073535 | 3740 | 3720 | 3740 | 3710 | 12700 |
| 266 | 20231214 | 144900 | 9783787170 | 3720 | 3735 | 3735 | 3720 | 517 |
| 267 | 20231214 | 144800 | 9781856550 | 3735 | 3710 | 3735 | 3710 | 5069 |
| 268 | 20231214 | 144700 | 9762957510 | 3710 | 3710 | 3710 | 3710 | 2943 |
| 269 | 20231214 | 144600 | 9752038980 | 3720 | 3720 | 3720 | 3720 | 4120 |
| 270 | 20231214 | 144500 | 9736712580 | 3705 | 3710 | 3720 | 3705 | 638 |
| 271 | 20231214 | 144400 | 9734347140 | 3725 | 3720 | 3725 | 3705 | 6610 |
| 272 | 20231214 | 144300 | 9709821430 | 3710 | 3715 | 3720 | 3710 | 13399 |
| 273 | 20231214 | 144200 | 9660067195 | 3715 | 3725 | 3725 | 3715 | 4114 |
| 274 | 20231214 | 144100 | 9644763505 | 3725 | 3725 | 3725 | 3720 | 5782 |
| 275 | 20231214 | 144000 | 9623248590 | 3725 | 3730 | 3730 | 3725 | 5605 |
| 276 | 20231214 | 143900 | 9602362240 | 3730 | 3725 | 3730 | 3720 | 2715 |
| 277 | 20231214 | 143800 | 9592248895 | 3725 | 3725 | 3725 | 3720 | 3115 |
| 278 | 20231214 | 143700 | 9580655810 | 3720 | 3730 | 3730 | 3720 | 5023 |
| 279 | 20231214 | 143600 | 9561944670 | 3725 | 3740 | 3740 | 3725 | 7833 |
| 280 | 20231214 | 143500 | 9532715410 | 3740 | 3735 | 3740 | 3735 | 1872 |
| 281 | 20231214 | 143400 | 9525723225 | 3730 | 3735 | 3735 | 3730 | 561 |
| 282 | 20231214 | 143300 | 9523628105 | 3735 | 3740 | 3740 | 3735 | 5139 |
| 283 | 20231214 | 143200 | 9504427020 | 3735 | 3745 | 3745 | 3735 | 14012 |
| 284 | 20231214 | 143100 | 9451994325 | 3745 | 3750 | 3750 | 3740 | 2438 |
| 285 | 20231214 | 143000 | 9442855400 | 3750 | 3750 | 3750 | 3740 | 6234 |
| 286 | 20231214 | 142900 | 9419529855 | 3755 | 3755 | 3755 | 3745 | 3390 |
| 287 | 20231214 | 142800 | 9406817735 | 3755 | 3745 | 3755 | 3745 | 821 |
| 288 | 20231214 | 142700 | 9403738470 | 3745 | 3755 | 3755 | 3745 | 4975 |
| 289 | 20231214 | 142600 | 9385080135 | 3760 | 3755 | 3760 | 3750 | 1537 |
| 290 | 20231214 | 142500 | 9379309465 | 3755 | 3750 | 3755 | 3750 | 1133 |
| 291 | 20231214 | 142400 | 9375060625 | 3750 | 3745 | 3750 | 3745 | 2780 |
| 292 | 20231214 | 142300 | 9364642400 | 3745 | 3750 | 3750 | 3745 | 1216 |
| 293 | 20231214 | 142200 | 9360087135 | 3750 | 3760 | 3760 | 3750 | 990 |
| 294 | 20231214 | 142100 | 9356374605 | 3750 | 3750 | 3760 | 3750 | 877 |
| 295 | 20231214 | 142000 | 9353085845 | 3750 | 3750 | 3750 | 3745 | 435 |
| 296 | 20231214 | 141900 | 9351455100 | 3750 | 3750 | 3760 | 3750 | 1236 |
| 297 | 20231214 | 141800 | 9346819710 | 3750 | 3755 | 3760 | 3750 | 4610 |
| 298 | 20231214 | 141700 | 9329518060 | 3755 | 3760 | 3760 | 3755 | 247 |
| 299 | 20231214 | 141600 | 9328590525 | 3755 | 3760 | 3760 | 3755 | 1169 |
| 300 | 20231214 | 141500 | 9324196420 | 3760 | 3760 | 3775 | 3755 | 2428 |
| 301 | 20231214 | 141400 | 9315067140 | 3780 | 3755 | 3780 | 3755 | 1333 |
| 302 | 20231214 | 141300 | 9310053165 | 3755 | 3760 | 3770 | 3755 | 6657 |
| 303 | 20231214 | 141200 | 9285035615 | 3765 | 3770 | 3770 | 3760 | 2519 |
| 304 | 20231214 | 141100 | 9275557725 | 3780 | 3775 | 3780 | 3775 | 400 |
| 305 | 20231214 | 141000 | 9274046750 | 3760 | 3770 | 3780 | 3760 | 5602 |
| 306 | 20231214 | 140900 | 9252940140 | 3770 | 3770 | 3780 | 3770 | 2404 |
| 307 | 20231214 | 140800 | 9243873500 | 3780 | 3780 | 3780 | 3770 | 3357 |
| 308 | 20231214 | 140700 | 9231211880 | 3770 | 3780 | 3780 | 3770 | 3009 |
| 309 | 20231214 | 140600 | 9219852255 | 3785 | 3795 | 3800 | 3785 | 4725 |
| 310 | 20231214 | 140500 | 9201938910 | 3795 | 3815 | 3815 | 3795 | 13169 |
| 311 | 20231214 | 140400 | 9151867235 | 3810 | 3770 | 3810 | 3770 | 30816 |
| 312 | 20231214 | 140300 | 9034840115 | 3755 | 3765 | 3785 | 3755 | 12498 |
| 313 | 20231214 | 140200 | 8987745005 | 3760 | 3770 | 3770 | 3760 | 310 |
| 314 | 20231214 | 140100 | 8986579365 | 3770 | 3765 | 3770 | 3760 | 2947 |
| 315 | 20231214 | 140000 | 8975494110 | 3760 | 3765 | 3765 | 3760 | 2165 |
| 316 | 20231214 | 135900 | 8967343035 | 3765 | 3770 | 3770 | 3765 | 963 |
| 317 | 20231214 | 135800 | 8963716550 | 3770 | 3775 | 3775 | 3770 | 1743 |
| 318 | 20231214 | 135700 | 8957142615 | 3775 | 3785 | 3785 | 3770 | 4571 |
| 319 | 20231214 | 135600 | 8939890125 | 3775 | 3765 | 3785 | 3765 | 9897 |
| 320 | 20231214 | 135500 | 8902527030 | 3765 | 3755 | 3765 | 3755 | 2847 |
| 321 | 20231214 | 135400 | 8891819675 | 3750 | 3750 | 3755 | 3750 | 1508 |
| 322 | 20231214 | 135300 | 8886159670 | 3755 | 3755 | 3755 | 3755 | 491 |
| 323 | 20231214 | 135200 | 8884315965 | 3755 | 3745 | 3755 | 3745 | 3806 |
| 324 | 20231214 | 135100 | 8870044575 | 3745 | 3745 | 3745 | 3740 | 1487 |
| 325 | 20231214 | 135000 | 8864482245 | 3740 | 3740 | 3750 | 3740 | 1006 |
| 326 | 20231214 | 134900 | 8860714115 | 3740 | 3740 | 3740 | 3740 | 297 |
| 327 | 20231214 | 134800 | 8859603335 | 3740 | 3745 | 3750 | 3740 | 2370 |
| 328 | 20231214 | 134700 | 8850734895 | 3745 | 3745 | 3745 | 3745 | 1001 |
| 329 | 20231214 | 134600 | 8846986150 | 3745 | 3740 | 3745 | 3740 | 263 |
| 330 | 20231214 | 134500 | 8846001880 | 3735 | 3750 | 3750 | 3735 | 2085 |
| 331 | 20231214 | 134400 | 8838203105 | 3740 | 3740 | 3740 | 3740 | 3000 |
| 332 | 20231214 | 134300 | 8826983105 | 3740 | 3745 | 3745 | 3740 | 1586 |
| 333 | 20231214 | 134200 | 8821050435 | 3745 | 3745 | 3745 | 3740 | 593 |
| 334 | 20231214 | 134100 | 8818830150 | 3745 | 3750 | 3750 | 3745 | 404 |
| 335 | 20231214 | 134000 | 8817315160 | 3755 | 3735 | 3755 | 3735 | 20 |
| 336 | 20231214 | 133900 | 8817240360 | 3755 | 3740 | 3755 | 3735 | 1507 |
| 337 | 20231214 | 133800 | 8811609770 | 3735 | 3740 | 3740 | 3735 | 228 |
| 338 | 20231214 | 133700 | 8810758140 | 3735 | 3740 | 3740 | 3735 | 4 |
| 339 | 20231214 | 133600 | 8810743195 | 3735 | 3755 | 3755 | 3735 | 55 |
| 340 | 20231214 | 133500 | 8810537670 | 3755 | 3760 | 3760 | 3730 | 8068 |
| 341 | 20231214 | 133400 | 8780352490 | 3760 | 3760 | 3760 | 3755 | 379 |
| 342 | 20231214 | 133300 | 8778927635 | 3760 | 3760 | 3760 | 3760 | 652 |
| 343 | 20231214 | 133200 | 8776476115 | 3750 | 3745 | 3750 | 3745 | 2317 |
| 344 | 20231214 | 133100 | 8767791495 | 3745 | 3765 | 3765 | 3745 | 5677 |
| 345 | 20231214 | 133000 | 8746508110 | 3765 | 3780 | 3780 | 3765 | 2240 |
| 346 | 20231214 | 132900 | 8738064715 | 3780 | 3775 | 3780 | 3770 | 3793 |
| 347 | 20231214 | 132800 | 8723751830 | 3780 | 3780 | 3780 | 3780 | 2088 |
| 348 | 20231214 | 132700 | 8715859190 | 3780 | 3785 | 3785 | 3775 | 1779 |
| 349 | 20231214 | 132600 | 8709138015 | 3785 | 3785 | 3790 | 3780 | 5249 |
| 350 | 20231214 | 132500 | 8689287995 | 3785 | 3775 | 3785 | 3775 | 6290 |
| 351 | 20231214 | 132400 | 8665504990 | 3775 | 3780 | 3785 | 3770 | 7797 |
| 352 | 20231214 | 132300 | 8636031730 | 3780 | 3760 | 3785 | 3760 | 13761 |
| 353 | 20231214 | 132200 | 8584078040 | 3760 | 3750 | 3760 | 3750 | 1627 |
| 354 | 20231214 | 132100 | 8577964805 | 3745 | 3740 | 3750 | 3740 | 2177 |
| 355 | 20231214 | 132000 | 8569804475 | 3730 | 3735 | 3740 | 3730 | 2081 |
| 356 | 20231214 | 131900 | 8562039815 | 3740 | 3735 | 3740 | 3735 | 1389 |
| 357 | 20231214 | 131800 | 8556851770 | 3735 | 3735 | 3735 | 3735 | 1297 |
| 358 | 20231214 | 131700 | 8552007475 | 3740 | 3740 | 3740 | 3740 | 687 |
| 359 | 20231214 | 131600 | 8549438095 | 3730 | 3730 | 3730 | 3730 | 493 |
| 360 | 20231214 | 131500 | 8547599205 | 3725 | 3740 | 3740 | 3725 | 212 |
| 361 | 20231214 | 131400 | 8546809260 | 3740 | 3745 | 3745 | 3725 | 8958 |
| 362 | 20231214 | 131300 | 8513343530 | 3745 | 3740 | 3745 | 3740 | 1102 |
| 363 | 20231214 | 131200 | 8509216830 | 3740 | 3740 | 3745 | 3735 | 1000 |
| 364 | 20231214 | 131100 | 8505480130 | 3740 | 3745 | 3745 | 3740 | 1221 |
| 365 | 20231214 | 131000 | 8500913575 | 3745 | 3745 | 3750 | 3740 | 2073 |
| 366 | 20231214 | 130900 | 8493150240 | 3745 | 3745 | 3745 | 3745 | 10 |
| 367 | 20231214 | 130800 | 8493112790 | 3745 | 3745 | 3745 | 3740 | 2651 |
| 368 | 20231214 | 130700 | 8483197305 | 3740 | 3735 | 3740 | 3735 | 2491 |
| 369 | 20231214 | 130600 | 8473881635 | 3740 | 3740 | 3740 | 3735 | 2534 |
| 370 | 20231214 | 130500 | 8464406475 | 3730 | 3730 | 3730 | 3725 | 1211 |
| 371 | 20231214 | 130400 | 8459892020 | 3730 | 3725 | 3730 | 3725 | 916 |
| 372 | 20231214 | 130300 | 8456479915 | 3730 | 3730 | 3730 | 3725 | 1100 |
| 373 | 20231214 | 130200 | 8452380890 | 3740 | 3735 | 3740 | 3735 | 1894 |
| 374 | 20231214 | 130100 | 8445302005 | 3735 | 3735 | 3735 | 3725 | 1929 |
| 375 | 20231214 | 130000 | 8438115580 | 3735 | 3720 | 3735 | 3715 | 7232 |
| 376 | 20231214 | 125900 | 8411185220 | 3720 | 3720 | 3725 | 3720 | 345 |
| 377 | 20231214 | 125800 | 8409901745 | 3720 | 3720 | 3720 | 3720 | 309 |
| 378 | 20231214 | 125700 | 8408752265 | 3720 | 3720 | 3720 | 3720 | 1128 |
| 379 | 20231214 | 125600 | 8404556105 | 3720 | 3720 | 3720 | 3720 | 35 |
| 380 | 20231214 | 125500 | 8404425905 | 3720 | 3720 | 3720 | 3715 | 102 |
| 381 | 20231214 | 125400 | 8404046500 | 3720 | 3710 | 3720 | 3710 | 1040 |
| 382 | 20231214 | 125300 | 8400182950 | 3710 | 3710 | 3725 | 3710 | 216 |
| 383 | 20231214 | 125200 | 8399380890 | 3715 | 3710 | 3715 | 3710 | 655 |
| 384 | 20231214 | 125100 | 8396950010 | 3715 | 3720 | 3720 | 3710 | 309 |
| 385 | 20231214 | 125000 | 8395802120 | 3715 | 3720 | 3725 | 3715 | 1194 |
| 386 | 20231214 | 124900 | 8391360155 | 3720 | 3720 | 3720 | 3715 | 304 |
| 387 | 20231214 | 124800 | 8390229280 | 3725 | 3725 | 3725 | 3725 | 353 |
| 388 | 20231214 | 124700 | 8388914355 | 3725 | 3720 | 3725 | 3715 | 365 |
| 389 | 20231214 | 124600 | 8387555960 | 3720 | 3725 | 3725 | 3710 | 109 |
| 390 | 20231214 | 124500 | 8387150480 | 3725 | 3720 | 3725 | 3705 | 527 |
| 391 | 20231214 | 124400 | 8385188735 | 3705 | 3720 | 3725 | 3705 | 14885 |
| 392 | 20231214 | 124300 | 8329946315 | 3720 | 3720 | 3720 | 3720 | 218 |
| 393 | 20231214 | 124200 | 8329135355 | 3720 | 3720 | 3720 | 3720 | 218 |
| 394 | 20231214 | 124100 | 8328324395 | 3710 | 3715 | 3720 | 3710 | 1903 |
| 395 | 20231214 | 124000 | 8321255105 | 3715 | 3715 | 3715 | 3715 | 76 |
| 396 | 20231214 | 123900 | 8320972765 | 3715 | 3710 | 3720 | 3710 | 1701 |
| 397 | 20231214 | 123800 | 8314657520 | 3715 | 3715 | 3715 | 3710 | 1000 |
| 398 | 20231214 | 123700 | 8310945355 | 3715 | 3710 | 3715 | 3710 | 26 |
| 399 | 20231214 | 123600 | 8310848845 | 3710 | 3715 | 3715 | 3710 | 875 |
| 400 | 20231214 | 123500 | 8307601125 | 3710 | 3710 | 3715 | 3710 | 95 |
| 401 | 20231214 | 123400 | 8307248650 | 3710 | 3710 | 3710 | 3710 | 1279 |
| 402 | 20231214 | 123300 | 8302503560 | 3710 | 3725 | 3725 | 3710 | 4820 |
| 403 | 20231214 | 123200 | 8284578845 | 3720 | 3725 | 3725 | 3720 | 1338 |
| 404 | 20231214 | 123100 | 8279601370 | 3725 | 3725 | 3725 | 3720 | 677 |
| 405 | 20231214 | 123000 | 8277081550 | 3725 | 3725 | 3725 | 3720 | 421 |
| 406 | 20231214 | 122900 | 8275513415 | 3725 | 3730 | 3730 | 3725 | 459 |
| 407 | 20231214 | 122800 | 8273802860 | 3730 | 3725 | 3730 | 3720 | 5256 |
| 408 | 20231214 | 122700 | 8254238055 | 3725 | 3730 | 3730 | 3725 | 955 |
| 409 | 20231214 | 122600 | 8250680660 | 3725 | 3725 | 3725 | 3725 | 820 |
| 410 | 20231214 | 122500 | 8247626160 | 3725 | 3730 | 3730 | 3725 | 801 |
| 411 | 20231214 | 122400 | 8244639755 | 3725 | 3725 | 3730 | 3725 | 319 |
| 412 | 20231214 | 122300 | 8243451200 | 3725 | 3730 | 3730 | 3725 | 2739 |
| 413 | 20231214 | 122200 | 8233240395 | 3735 | 3740 | 3740 | 3735 | 355 |
| 414 | 20231214 | 122100 | 8231914435 | 3740 | 3735 | 3740 | 3730 | 1325 |
| 415 | 20231214 | 122000 | 8226968485 | 3730 | 3730 | 3730 | 3730 | 1194 |
| 416 | 20231214 | 121900 | 8222514865 | 3730 | 3725 | 3730 | 3725 | 2656 |
| 417 | 20231214 | 121800 | 8212611165 | 3725 | 3720 | 3725 | 3710 | 3477 |
| 418 | 20231214 | 121700 | 8199684265 | 3720 | 3720 | 3720 | 3720 | 623 |
| 419 | 20231214 | 121600 | 8197366705 | 3720 | 3720 | 3720 | 3715 | 4372 |
| 420 | 20231214 | 121500 | 8181109865 | 3720 | 3725 | 3725 | 3720 | 182 |
| 421 | 20231214 | 121400 | 8180432415 | 3725 | 3725 | 3725 | 3725 | 135 |
| 422 | 20231214 | 121300 | 8179929540 | 3725 | 3725 | 3730 | 3725 | 1593 |
| 423 | 20231214 | 121200 | 8173995585 | 3725 | 3720 | 3725 | 3720 | 1107 |
| 424 | 20231214 | 121100 | 8169872045 | 3725 | 3720 | 3725 | 3710 | 450 |
| 425 | 20231214 | 121000 | 8168200200 | 3720 | 3720 | 3720 | 3720 | 1551 |
| 426 | 20231214 | 120900 | 8162430480 | 3720 | 3710 | 3720 | 3710 | 704 |
| 427 | 20231214 | 120800 | 8159811610 | 3720 | 3720 | 3720 | 3720 | 31 |
| 428 | 20231214 | 120700 | 8159696290 | 3720 | 3720 | 3720 | 3720 | 501 |
| 429 | 20231214 | 120600 | 8157832570 | 3720 | 3720 | 3720 | 3720 | 70 |
| 430 | 20231214 | 120500 | 8157572170 | 3720 | 3720 | 3720 | 3695 | 4742 |
| 431 | 20231214 | 120400 | 8140017335 | 3720 | 3720 | 3720 | 3710 | 130 |
| 432 | 20231214 | 120300 | 8139533745 | 3720 | 3715 | 3720 | 3705 | 1426 |
| 433 | 20231214 | 120200 | 8134243930 | 3715 | 3710 | 3715 | 3705 | 1834 |
| 434 | 20231214 | 120100 | 8127439935 | 3710 | 3705 | 3710 | 3705 | 5686 |
| 435 | 20231214 | 120000 | 8106350395 | 3705 | 3700 | 3705 | 3700 | 4629 |
| 436 | 20231214 | 115900 | 8089223070 | 3700 | 3705 | 3710 | 3700 | 4718 |
| 437 | 20231214 | 115800 | 8071763890 | 3705 | 3705 | 3710 | 3705 | 4861 |
| 438 | 20231214 | 115700 | 8053753610 | 3705 | 3705 | 3710 | 3705 | 1577 |
| 439 | 20231214 | 115600 | 8047908890 | 3710 | 3705 | 3710 | 3705 | 4135 |
| 440 | 20231214 | 115500 | 8032582785 | 3705 | 3710 | 3710 | 3705 | 2208 |
| 441 | 20231214 | 115400 | 8024397640 | 3710 | 3720 | 3720 | 3710 | 4394 |
| 442 | 20231214 | 115300 | 8008092320 | 3715 | 3715 | 3720 | 3715 | 9151 |
| 443 | 20231214 | 115200 | 7974092790 | 3720 | 3725 | 3725 | 3715 | 2631 |
| 444 | 20231214 | 115100 | 7964312170 | 3725 | 3725 | 3730 | 3725 | 614 |
| 445 | 20231214 | 115000 | 7962025000 | 3725 | 3725 | 3725 | 3725 | 166 |
| 446 | 20231214 | 114900 | 7961406650 | 3720 | 3725 | 3725 | 3720 | 1514 |
| 447 | 20231214 | 114800 | 7955772420 | 3725 | 3735 | 3735 | 3725 | 1559 |
| 448 | 20231214 | 114700 | 7949960300 | 3740 | 3745 | 3745 | 3740 | 2531 |
| 449 | 20231214 | 114600 | 7940494345 | 3745 | 3745 | 3745 | 3740 | 176 |
| 450 | 20231214 | 114500 | 7939835925 | 3745 | 3735 | 3745 | 3735 | 4256 |
| 451 | 20231214 | 114400 | 7923918050 | 3735 | 3735 | 3740 | 3735 | 922 |
| 452 | 20231214 | 114300 | 7920474130 | 3735 | 3735 | 3740 | 3725 | 2683 |
| 453 | 20231214 | 114200 | 7910455015 | 3725 | 3725 | 3735 | 3725 | 290 |
| 454 | 20231214 | 114100 | 7909374700 | 3725 | 3725 | 3725 | 3725 | 1402 |
| 455 | 20231214 | 114000 | 7904152250 | 3730 | 3730 | 3730 | 3730 | 841 |
| 456 | 20231214 | 113900 | 7901015320 | 3730 | 3720 | 3730 | 3720 | 453 |
| 457 | 20231214 | 113800 | 7899328020 | 3720 | 3720 | 3720 | 3715 | 1738 |
| 458 | 20231214 | 113700 | 7892869625 | 3715 | 3715 | 3720 | 3715 | 1061 |
| 459 | 20231214 | 113600 | 7888927190 | 3715 | 3720 | 3720 | 3715 | 1224 |
| 460 | 20231214 | 113500 | 7884379675 | 3720 | 3725 | 3725 | 3720 | 249 |
| 461 | 20231214 | 113400 | 7883453210 | 3730 | 3715 | 3730 | 3710 | 3013 |
| 462 | 20231214 | 113300 | 7872237920 | 3715 | 3720 | 3720 | 3715 | 1757 |
| 463 | 20231214 | 113200 | 7865708690 | 3715 | 3720 | 3720 | 3715 | 4283 |
| 464 | 20231214 | 113100 | 7849777485 | 3725 | 3725 | 3725 | 3720 | 1381 |
| 465 | 20231214 | 113000 | 7844634495 | 3725 | 3720 | 3725 | 3720 | 1001 |
| 466 | 20231214 | 112900 | 7840906220 | 3720 | 3715 | 3725 | 3715 | 2195 |
| 467 | 20231214 | 112800 | 7832749085 | 3715 | 3725 | 3725 | 3715 | 1644 |
| 468 | 20231214 | 112700 | 7826632340 | 3725 | 3725 | 3725 | 3725 | 2793 |
| 469 | 20231214 | 112600 | 7816228415 | 3725 | 3730 | 3730 | 3725 | 1047 |
| 470 | 20231214 | 112500 | 7812324650 | 3730 | 3730 | 3735 | 3730 | 1078 |
| 471 | 20231214 | 112400 | 7808303590 | 3735 | 3740 | 3740 | 3735 | 733 |
| 472 | 20231214 | 112300 | 7805564800 | 3740 | 3725 | 3740 | 3720 | 1454 |
| 473 | 20231214 | 112200 | 7800142035 | 3725 | 3715 | 3730 | 3715 | 3231 |
| 474 | 20231214 | 112100 | 7788113340 | 3715 | 3725 | 3745 | 3710 | 8629 |
| 475 | 20231214 | 112000 | 7756022100 | 3725 | 3730 | 3730 | 3725 | 753 |
| 476 | 20231214 | 111900 | 7753213435 | 3730 | 3735 | 3735 | 3730 | 2591 |
| 477 | 20231214 | 111800 | 7743548940 | 3735 | 3750 | 3750 | 3735 | 7565 |
| 478 | 20231214 | 111700 | 7715271345 | 3750 | 3745 | 3750 | 3745 | 276 |
| 479 | 20231214 | 111600 | 7714236555 | 3760 | 3750 | 3760 | 3740 | 1675 |
| 480 | 20231214 | 111500 | 7707943055 | 3750 | 3745 | 3750 | 3735 | 10651 |
| 481 | 20231214 | 111400 | 7668048925 | 3745 | 3740 | 3745 | 3740 | 1172 |
| 482 | 20231214 | 111300 | 7663663100 | 3735 | 3740 | 3750 | 3730 | 4761 |
| 483 | 20231214 | 111200 | 7645888995 | 3740 | 3745 | 3745 | 3740 | 929 |
| 484 | 20231214 | 111100 | 7642413390 | 3745 | 3740 | 3755 | 3735 | 3798 |
| 485 | 20231214 | 111000 | 7628212425 | 3755 | 3750 | 3755 | 3740 | 8609 |
| 486 | 20231214 | 110900 | 7595958520 | 3755 | 3760 | 3760 | 3750 | 4050 |
| 487 | 20231214 | 110800 | 7580755970 | 3760 | 3755 | 3770 | 3750 | 7389 |
| 488 | 20231214 | 110700 | 7553023430 | 3755 | 3765 | 3770 | 3755 | 4793 |
| 489 | 20231214 | 110600 | 7535019260 | 3770 | 3770 | 3775 | 3760 | 1902 |
| 490 | 20231214 | 110500 | 7527853935 | 3775 | 3770 | 3780 | 3770 | 4743 |
| 491 | 20231214 | 110400 | 7509949130 | 3775 | 3780 | 3785 | 3775 | 2721 |
| 492 | 20231214 | 110300 | 7499667605 | 3780 | 3780 | 3785 | 3775 | 797 |
| 493 | 20231214 | 110200 | 7496654150 | 3775 | 3780 | 3780 | 3775 | 1182 |
| 494 | 20231214 | 110100 | 7492187060 | 3780 | 3780 | 3780 | 3770 | 235 |
| 495 | 20231214 | 110000 | 7491300010 | 3780 | 3790 | 3790 | 3750 | 4000 |
| 496 | 20231214 | 105900 | 7476283485 | 3790 | 3790 | 3790 | 3760 | 2088 |
| 497 | 20231214 | 105800 | 7468419335 | 3790 | 3790 | 3790 | 3760 | 4312 |
| 498 | 20231214 | 105700 | 7452178795 | 3775 | 3780 | 3800 | 3775 | 5697 |
| 499 | 20231214 | 105600 | 7430603890 | 3765 | 3770 | 3770 | 3765 | 946 |
| 500 | 20231214 | 105500 | 7427038835 | 3770 | 3770 | 3775 | 3765 | 226 |
| 501 | 20231214 | 105400 | 7426187400 | 3780 | 3775 | 3780 | 3775 | 801 |
| 502 | 20231214 | 105300 | 7423162510 | 3765 | 3780 | 3780 | 3765 | 3140 |
| 503 | 20231214 | 105200 | 7411321305 | 3780 | 3780 | 3790 | 3780 | 576 |
| 504 | 20231214 | 105100 | 7409141235 | 3775 | 3795 | 3795 | 3775 | 3093 |
| 505 | 20231214 | 105000 | 7397430970 | 3795 | 3795 | 3800 | 3785 | 2592 |
| 506 | 20231214 | 104900 | 7387604880 | 3785 | 3795 | 3800 | 3785 | 3787 |
| 507 | 20231214 | 104800 | 7373238295 | 3795 | 3795 | 3800 | 3785 | 4961 |
| 508 | 20231214 | 104700 | 7354405145 | 3795 | 3785 | 3795 | 3780 | 6681 |
| 509 | 20231214 | 104600 | 7329078030 | 3785 | 3770 | 3785 | 3765 | 3726 |
| 510 | 20231214 | 104500 | 7315001325 | 3770 | 3770 | 3775 | 3770 | 1116 |
| 511 | 20231214 | 104400 | 7310794000 | 3770 | 3765 | 3770 | 3750 | 1339 |
| 512 | 20231214 | 104300 | 7305765875 | 3775 | 3785 | 3790 | 3775 | 6337 |
| 513 | 20231214 | 104200 | 7281795725 | 3780 | 3765 | 3780 | 3760 | 7523 |
| 514 | 20231214 | 104100 | 7253375490 | 3770 | 3755 | 3770 | 3755 | 4302 |
| 515 | 20231214 | 104000 | 7237190485 | 3755 | 3745 | 3755 | 3740 | 9979 |
| 516 | 20231214 | 103900 | 7199790760 | 3760 | 3750 | 3760 | 3745 | 2303 |
| 517 | 20231214 | 103800 | 7191149395 | 3750 | 3760 | 3760 | 3750 | 571 |
| 518 | 20231214 | 103700 | 7189007915 | 3760 | 3760 | 3760 | 3755 | 1674 |
| 519 | 20231214 | 103600 | 7182714870 | 3740 | 3750 | 3760 | 3740 | 3711 |
| 520 | 20231214 | 103500 | 7168803135 | 3760 | 3755 | 3760 | 3750 | 1027 |
| 521 | 20231214 | 103400 | 7164945790 | 3755 | 3755 | 3760 | 3750 | 4549 |
| 522 | 20231214 | 103300 | 7147865720 | 3755 | 3750 | 3755 | 3745 | 1180 |
| 523 | 20231214 | 103200 | 7143441285 | 3760 | 3760 | 3760 | 3745 | 4575 |
| 524 | 20231214 | 103100 | 7126257345 | 3760 | 3735 | 3775 | 3735 | 12542 |
| 525 | 20231214 | 103000 | 7079113945 | 3740 | 3730 | 3740 | 3730 | 3248 |
| 526 | 20231214 | 102900 | 7066974085 | 3735 | 3730 | 3740 | 3730 | 1816 |
| 527 | 20231214 | 102800 | 7060190680 | 3735 | 3730 | 3740 | 3730 | 1975 |
| 528 | 20231214 | 102700 | 7052816400 | 3735 | 3715 | 3735 | 3715 | 2897 |
| 529 | 20231214 | 102600 | 7042027050 | 3715 | 3720 | 3720 | 3715 | 1468 |
| 530 | 20231214 | 102500 | 7036573390 | 3720 | 3725 | 3725 | 3715 | 2103 |
| 531 | 20231214 | 102400 | 7028754520 | 3725 | 3730 | 3730 | 3715 | 2064 |
| 532 | 20231214 | 102300 | 7021081035 | 3735 | 3735 | 3735 | 3730 | 348 |
| 533 | 20231214 | 102200 | 7019781285 | 3735 | 3710 | 3735 | 3705 | 5447 |
| 534 | 20231214 | 102100 | 6999523845 | 3710 | 3710 | 3730 | 3710 | 2313 |
| 535 | 20231214 | 102000 | 6990941465 | 3730 | 3725 | 3730 | 3705 | 10230 |
| 536 | 20231214 | 101900 | 6952989055 | 3730 | 3730 | 3740 | 3715 | 1365 |
| 537 | 20231214 | 101800 | 6947898785 | 3730 | 3720 | 3735 | 3715 | 13931 |
| 538 | 20231214 | 101700 | 6895917470 | 3715 | 3705 | 3715 | 3705 | 1595 |
| 539 | 20231214 | 101600 | 6889993520 | 3700 | 3675 | 3710 | 3675 | 5445 |
| 540 | 20231214 | 101500 | 6869899925 | 3675 | 3725 | 3725 | 3675 | 26131 |
| 541 | 20231214 | 101400 | 6773452860 | 3725 | 3710 | 3735 | 3700 | 12961 |
| 542 | 20231214 | 101300 | 6725456915 | 3715 | 3745 | 3745 | 3705 | 19768 |
| 543 | 20231214 | 101200 | 6651858690 | 3740 | 3755 | 3755 | 3740 | 2188 |
| 544 | 20231214 | 101100 | 6643671975 | 3755 | 3735 | 3755 | 3730 | 1009 |
| 545 | 20231214 | 101000 | 6639902810 | 3730 | 3740 | 3740 | 3730 | 8167 |
| 546 | 20231214 | 100900 | 6609376290 | 3730 | 3745 | 3745 | 3730 | 2390 |
| 547 | 20231214 | 100800 | 6600444370 | 3745 | 3740 | 3745 | 3730 | 6568 |
| 548 | 20231214 | 100700 | 6575913510 | 3745 | 3755 | 3760 | 3735 | 4187 |
| 549 | 20231214 | 100600 | 6560225050 | 3745 | 3755 | 3760 | 3745 | 748 |
| 550 | 20231214 | 100500 | 6557419235 | 3740 | 3750 | 3755 | 3735 | 2991 |
| 551 | 20231214 | 100400 | 6546226245 | 3740 | 3760 | 3760 | 3740 | 25244 |
| 552 | 20231214 | 100300 | 6451598000 | 3770 | 3770 | 3770 | 3760 | 6329 |
| 553 | 20231214 | 100200 | 6427779045 | 3765 | 3775 | 3775 | 3765 | 655 |
| 554 | 20231214 | 100100 | 6425310475 | 3775 | 3775 | 3775 | 3765 | 3215 |
| 555 | 20231214 | 100000 | 6413192610 | 3775 | 3790 | 3795 | 3775 | 10231 |
| 556 | 20231214 | 095900 | 6374504905 | 3790 | 3795 | 3800 | 3775 | 9406 |
| 557 | 20231214 | 095800 | 6338893270 | 3795 | 3780 | 3800 | 3780 | 5673 |
| 558 | 20231214 | 095700 | 6317401050 | 3780 | 3775 | 3780 | 3770 | 3370 |
| 559 | 20231214 | 095600 | 6304679230 | 3770 | 3775 | 3780 | 3770 | 2569 |
| 560 | 20231214 | 095500 | 6294977855 | 3770 | 3770 | 3780 | 3770 | 2283 |
| 561 | 20231214 | 095400 | 6286368710 | 3760 | 3790 | 3790 | 3745 | 13709 |
| 562 | 20231214 | 095300 | 6234758460 | 3795 | 3810 | 3815 | 3795 | 24961 |
| 563 | 20231214 | 095200 | 6139800995 | 3820 | 3845 | 3860 | 3805 | 52193 |
| 564 | 20231214 | 095100 | 5939635675 | 3855 | 3800 | 3860 | 3790 | 40234 |
| 565 | 20231214 | 095000 | 5785517970 | 3800 | 3775 | 3805 | 3770 | 20530 |
| 566 | 20231214 | 094900 | 5707589485 | 3780 | 3750 | 3780 | 3750 | 12454 |
| 567 | 20231214 | 094800 | 5660702275 | 3745 | 3760 | 3760 | 3740 | 5025 |
| 568 | 20231214 | 094700 | 5641863500 | 3750 | 3755 | 3765 | 3745 | 11808 |
| 569 | 20231214 | 094600 | 5597553000 | 3755 | 3765 | 3770 | 3755 | 11365 |
| 570 | 20231214 | 094500 | 5554791025 | 3765 | 3785 | 3790 | 3755 | 10202 |
| 571 | 20231214 | 094400 | 5516364125 | 3785 | 3755 | 3790 | 3755 | 15559 |
| 572 | 20231214 | 094300 | 5457742920 | 3755 | 3735 | 3760 | 3730 | 17238 |
| 573 | 20231214 | 094200 | 5393196480 | 3730 | 3730 | 3735 | 3730 | 8513 |
| 574 | 20231214 | 094100 | 5361441955 | 3730 | 3735 | 3740 | 3730 | 5812 |
| 575 | 20231214 | 094000 | 5339737900 | 3735 | 3735 | 3740 | 3730 | 14771 |
| 576 | 20231214 | 093900 | 5284581265 | 3740 | 3740 | 3745 | 3735 | 8611 |
| 577 | 20231214 | 093800 | 5252346215 | 3740 | 3725 | 3740 | 3725 | 12637 |
| 578 | 20231214 | 093700 | 5205188700 | 3730 | 3715 | 3730 | 3715 | 7019 |
| 579 | 20231214 | 093600 | 5179063940 | 3715 | 3720 | 3720 | 3715 | 3631 |
| 580 | 20231214 | 093500 | 5165566205 | 3720 | 3715 | 3725 | 3710 | 15437 |
| 581 | 20231214 | 093400 | 5108224875 | 3710 | 3695 | 3720 | 3690 | 12231 |
| 582 | 20231214 | 093300 | 5062836630 | 3690 | 3695 | 3695 | 3675 | 10459 |
| 583 | 20231214 | 093200 | 5024321940 | 3700 | 3680 | 3700 | 3670 | 18209 |
| 584 | 20231214 | 093100 | 4957294535 | 3680 | 3670 | 3680 | 3670 | 11620 |
| 585 | 20231214 | 093000 | 4914589175 | 3675 | 3675 | 3680 | 3670 | 5238 |
| 586 | 20231214 | 092900 | 4895350015 | 3675 | 3670 | 3680 | 3665 | 5898 |
| 587 | 20231214 | 092800 | 4873695320 | 3670 | 3680 | 3690 | 3665 | 34034 |
| 588 | 20231214 | 092700 | 4748499720 | 3680 | 3660 | 3680 | 3655 | 15010 |
| 589 | 20231214 | 092600 | 4693430665 | 3665 | 3650 | 3670 | 3645 | 18464 |
| 590 | 20231214 | 092500 | 4625888080 | 3650 | 3650 | 3660 | 3635 | 51011 |
| 591 | 20231214 | 092400 | 4439848205 | 3655 | 3655 | 3665 | 3650 | 39603 |
| 592 | 20231214 | 092300 | 4295123680 | 3650 | 3670 | 3675 | 3650 | 42571 |
| 593 | 20231214 | 092200 | 4139101640 | 3675 | 3665 | 3685 | 3660 | 17180 |
| 594 | 20231214 | 092100 | 4076011905 | 3665 | 3660 | 3680 | 3650 | 24339 |
| 595 | 20231214 | 092000 | 3986931225 | 3660 | 3680 | 3680 | 3650 | 37895 |
| 596 | 20231214 | 091900 | 3848247685 | 3680 | 3680 | 3685 | 3660 | 40529 |
| 597 | 20231214 | 091800 | 3699390150 | 3680 | 3700 | 3705 | 3670 | 120846 |
| 598 | 20231214 | 091700 | 3254928970 | 3700 | 3710 | 3710 | 3680 | 52814 |
| 599 | 20231214 | 091600 | 3059789630 | 3710 | 3705 | 3715 | 3700 | 28212 |
| 600 | 20231214 | 091500 | 2955172850 | 3710 | 3715 | 3720 | 3700 | 64536 |
| 601 | 20231214 | 091400 | 2715768145 | 3710 | 3725 | 3745 | 3710 | 22549 |
| 602 | 20231214 | 091300 | 2631888870 | 3725 | 3745 | 3760 | 3720 | 26981 |
| 603 | 20231214 | 091200 | 2531189255 | 3745 | 3760 | 3770 | 3745 | 14046 |
| 604 | 20231214 | 091100 | 2478407580 | 3770 | 3755 | 3770 | 3755 | 7904 |
| 605 | 20231214 | 091000 | 2448671700 | 3755 | 3745 | 3755 | 3745 | 10508 |
| 606 | 20231214 | 090900 | 2409269480 | 3750 | 3770 | 3770 | 3745 | 21747 |
| 607 | 20231214 | 090800 | 2327561080 | 3765 | 3740 | 3770 | 3720 | 21665 |
| 608 | 20231214 | 090700 | 2246351260 | 3720 | 3720 | 3745 | 3710 | 78209 |
| 609 | 20231214 | 090600 | 1954842415 | 3725 | 3765 | 3765 | 3725 | 71036 |
| 610 | 20231214 | 090500 | 1688779255 | 3770 | 3790 | 3795 | 3750 | 103473 |
| 611 | 20231214 | 090400 | 1297918980 | 3790 | 3795 | 3815 | 3780 | 44231 |
| 612 | 20231214 | 090300 | 1130136545 | 3780 | 3750 | 3820 | 3750 | 87136 |
| 613 | 20231214 | 090200 | 801080280 | 3760 | 3865 | 3865 | 3745 | 67893 |
| 614 | 20231214 | 090100 | 542664885 | 3850 | 3825 | 3865 | 3805 | 36461 |
| 615 | 20231214 | 090000 | 403272130 | 3830 | 3875 | 3875 | 3810 | 104584 |