30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 7479 |
| 3 | 20231214 | 191700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20231214 | 191600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20231214 | 191500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20231214 | 191400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20231214 | 191300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20231214 | 191200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20231214 | 191100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20231214 | 191000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20231214 | 190900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20231214 | 190800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20231214 | 190700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20231214 | 190600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20231214 | 190500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20231214 | 190400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20231214 | 190300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20231214 | 190200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20231214 | 190100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20231214 | 190000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20231214 | 185900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20231214 | 185800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20231214 | 185700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20231214 | 185600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20231214 | 185500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20231214 | 185400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20231214 | 185300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20231214 | 185200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20231214 | 185100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20231214 | 185000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20231214 | 184900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20231214 | 184800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 7479 |
| 33 | 20231214 | 184700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20231214 | 184600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20231214 | 184500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20231214 | 184400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20231214 | 184300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20231214 | 184200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20231214 | 184100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20231214 | 184000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20231214 | 183900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20231214 | 183800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20231214 | 183700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20231214 | 183600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20231214 | 183500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20231214 | 183400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20231214 | 183300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20231214 | 183200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20231214 | 183100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20231214 | 183000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20231214 | 182900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20231214 | 182800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20231214 | 182700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20231214 | 182600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20231214 | 182500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20231214 | 182400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20231214 | 182300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20231214 | 182200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20231214 | 182100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20231214 | 182000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20231214 | 181900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20231214 | 181800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 7479 |
| 63 | 20231214 | 181700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20231214 | 181600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20231214 | 181500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20231214 | 181400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20231214 | 181300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20231214 | 181200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20231214 | 181100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20231214 | 181000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20231214 | 180900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20231214 | 180800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20231214 | 180700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20231214 | 180600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20231214 | 180500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20231214 | 180400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20231214 | 180300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20231214 | 180200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20231214 | 180100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20231214 | 180000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20231214 | 175900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20231214 | 175800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20231214 | 175700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20231214 | 175600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20231214 | 175500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20231214 | 175400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20231214 | 175300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20231214 | 175200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20231214 | 175100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20231214 | 175000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20231214 | 174900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20231214 | 174800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 7479 |
| 93 | 20231214 | 174700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20231214 | 174600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20231214 | 174500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20231214 | 174400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20231214 | 174300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20231214 | 174200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20231214 | 174100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20231214 | 174000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20231214 | 173900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20231214 | 173800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20231214 | 173700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20231214 | 173600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20231214 | 173500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20231214 | 173400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20231214 | 173300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20231214 | 173200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20231214 | 173100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20231214 | 173000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20231214 | 172900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20231214 | 172800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20231214 | 172700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20231214 | 172600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20231214 | 172500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20231214 | 172400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20231214 | 172300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20231214 | 172200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20231214 | 172100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20231214 | 172000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20231214 | 171900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20231214 | 171800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 7479 |
| 123 | 20231214 | 171700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20231214 | 171600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20231214 | 171500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20231214 | 171400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20231214 | 171300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20231214 | 171200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20231214 | 171100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20231214 | 171000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20231214 | 170900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20231214 | 170800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20231214 | 170700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20231214 | 170600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20231214 | 170500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20231214 | 170400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20231214 | 170300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20231214 | 170200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20231214 | 170100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20231214 | 170000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20231214 | 165900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20231214 | 165800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20231214 | 165700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20231214 | 165600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20231214 | 165500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20231214 | 165400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20231214 | 165300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20231214 | 165200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20231214 | 165100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20231214 | 165000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20231214 | 164900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20231214 | 164800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 7479 |
| 153 | 20231214 | 164700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20231214 | 164600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20231214 | 164500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20231214 | 164400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20231214 | 164300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20231214 | 164200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20231214 | 164100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20231214 | 164000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20231214 | 163900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20231214 | 163800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20231214 | 163700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20231214 | 163600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20231214 | 163500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20231214 | 163400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20231214 | 163300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20231214 | 163200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20231214 | 163100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20231214 | 163000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20231214 | 162900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20231214 | 162800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20231214 | 162700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20231214 | 162600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20231214 | 162500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20231214 | 162400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20231214 | 162300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20231214 | 162200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20231214 | 162100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20231214 | 162000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20231214 | 161900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20231214 | 161800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 7479 |
| 183 | 20231214 | 161700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20231214 | 161600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20231214 | 161500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20231214 | 161400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20231214 | 161300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20231214 | 161200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20231214 | 161100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20231214 | 161000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20231214 | 160900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20231214 | 160800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20231214 | 160700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20231214 | 160600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20231214 | 160500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20231214 | 160400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20231214 | 160300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20231214 | 160200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20231214 | 160100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20231214 | 160000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20231214 | 155900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20231214 | 155800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20231214 | 155700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20231214 | 155600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20231214 | 155500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20231214 | 155400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20231214 | 155300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20231214 | 155200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20231214 | 155100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20231214 | 155000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20231214 | 154900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20231214 | 154800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 7479 |
| 213 | 20231214 | 154700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20231214 | 154600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20231214 | 154500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20231214 | 154400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 217 | 20231214 | 154300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 218 | 20231214 | 154200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 219 | 20231214 | 154100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 220 | 20231214 | 154000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 221 | 20231214 | 153900 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 222 | 20231214 | 153800 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 223 | 20231214 | 153700 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 224 | 20231214 | 153600 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 225 | 20231214 | 153500 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 226 | 20231214 | 153400 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 227 | 20231214 | 153300 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 228 | 20231214 | 153200 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 229 | 20231214 | 153100 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 230 | 20231214 | 153000 | 2381157635 | 4550 | 4550 | 4550 | 4550 | 7479 |
| 231 | 20231214 | 152900 | 2347128185 | 4550 | 4550 | 4550 | 4550 | 0 |
| 232 | 20231214 | 152800 | 2347128185 | 4550 | 4550 | 4550 | 4550 | 0 |
| 233 | 20231214 | 152700 | 2347128185 | 4550 | 4550 | 4550 | 4550 | 0 |
| 234 | 20231214 | 152600 | 2347128185 | 4550 | 4550 | 4550 | 4550 | 0 |
| 235 | 20231214 | 152500 | 2347128185 | 4550 | 4550 | 4550 | 4550 | 0 |
| 236 | 20231214 | 152400 | 2347128185 | 4550 | 4550 | 4550 | 4550 | 0 |
| 237 | 20231214 | 152300 | 2347128185 | 4550 | 4550 | 4550 | 4550 | 0 |
| 238 | 20231214 | 152200 | 2347128185 | 4550 | 4550 | 4550 | 4550 | 0 |
| 239 | 20231214 | 152100 | 2347128185 | 4550 | 4550 | 4550 | 4550 | 0 |
| 240 | 20231214 | 152000 | 2347128185 | 4550 | 4550 | 4550 | 4550 | 0 |
| 241 | 20231214 | 151900 | 2347128185 | 4550 | 4535 | 4550 | 4535 | 424 |
| 242 | 20231214 | 151800 | 2345201010 | 4550 | 4530 | 4550 | 4530 | 344 |
| 243 | 20231214 | 151700 | 2343636920 | 4530 | 4525 | 4555 | 4525 | 10678 |
| 244 | 20231214 | 151600 | 2295151060 | 4525 | 4530 | 4530 | 4525 | 15 |
| 245 | 20231214 | 151500 | 2295083155 | 4530 | 4525 | 4530 | 4525 | 895 |
| 246 | 20231214 | 151400 | 2291032200 | 4525 | 4525 | 4530 | 4525 | 32 |
| 247 | 20231214 | 151300 | 2290887285 | 4525 | 4525 | 4530 | 4525 | 598 |
| 248 | 20231214 | 151200 | 2288181170 | 4525 | 4525 | 4530 | 4525 | 718 |
| 249 | 20231214 | 151100 | 2284928785 | 4530 | 4530 | 4530 | 4525 | 948 |
| 250 | 20231214 | 151000 | 2280634385 | 4530 | 4530 | 4530 | 4525 | 64 |
| 251 | 20231214 | 150900 | 2280344505 | 4525 | 4525 | 4525 | 4525 | 9 |
| 252 | 20231214 | 150800 | 2280303780 | 4530 | 4530 | 4530 | 4525 | 1165 |
| 253 | 20231214 | 150700 | 2275029270 | 4525 | 4525 | 4530 | 4525 | 137 |
| 254 | 20231214 | 150600 | 2274409320 | 4530 | 4525 | 4530 | 4525 | 88 |
| 255 | 20231214 | 150500 | 2274010820 | 4530 | 4530 | 4530 | 4530 | 1455 |
| 256 | 20231214 | 150400 | 2267419670 | 4525 | 4525 | 4530 | 4525 | 1527 |
| 257 | 20231214 | 150300 | 2260503860 | 4525 | 4530 | 4530 | 4525 | 142 |
| 258 | 20231214 | 150200 | 2259861185 | 4525 | 4525 | 4535 | 4525 | 511 |
| 259 | 20231214 | 150100 | 2257548870 | 4525 | 4525 | 4530 | 4525 | 476 |
| 260 | 20231214 | 150000 | 2255393130 | 4525 | 4530 | 4535 | 4525 | 3245 |
| 261 | 20231214 | 145900 | 2240694080 | 4535 | 4535 | 4535 | 4530 | 438 |
| 262 | 20231214 | 145800 | 2238709820 | 4535 | 4525 | 4535 | 4525 | 962 |
| 263 | 20231214 | 145700 | 2234356610 | 4530 | 4530 | 4535 | 4530 | 2287 |
| 264 | 20231214 | 145600 | 2223996495 | 4530 | 4530 | 4530 | 4530 | 352 |
| 265 | 20231214 | 145500 | 2222401935 | 4530 | 4535 | 4535 | 4530 | 18 |
| 266 | 20231214 | 145400 | 2222320345 | 4535 | 4530 | 4535 | 4530 | 28 |
| 267 | 20231214 | 145300 | 2222193405 | 4525 | 4525 | 4530 | 4525 | 1508 |
| 268 | 20231214 | 145200 | 2215368205 | 4525 | 4520 | 4525 | 4520 | 25 |
| 269 | 20231214 | 145100 | 2215255150 | 4520 | 4520 | 4520 | 4520 | 108 |
| 270 | 20231214 | 145000 | 2214766990 | 4530 | 4525 | 4530 | 4520 | 1855 |
| 271 | 20231214 | 144900 | 2206371030 | 4525 | 4520 | 4530 | 4520 | 496 |
| 272 | 20231214 | 144800 | 2204126925 | 4520 | 4520 | 4525 | 4520 | 1686 |
| 273 | 20231214 | 144700 | 2196504980 | 4520 | 4520 | 4525 | 4520 | 4330 |
| 274 | 20231214 | 144600 | 2176933370 | 4520 | 4530 | 4530 | 4520 | 142 |
| 275 | 20231214 | 144500 | 2176290395 | 4520 | 4520 | 4520 | 4520 | 11 |
| 276 | 20231214 | 144400 | 2176240675 | 4525 | 4525 | 4525 | 4525 | 742 |
| 277 | 20231214 | 144300 | 2172883125 | 4520 | 4525 | 4525 | 4520 | 332 |
| 278 | 20231214 | 144200 | 2171380865 | 4525 | 4520 | 4530 | 4520 | 313 |
| 279 | 20231214 | 144100 | 2169964605 | 4530 | 4525 | 4530 | 4525 | 552 |
| 280 | 20231214 | 144000 | 2167466800 | 4520 | 4520 | 4525 | 4520 | 620 |
| 281 | 20231214 | 143900 | 2164663995 | 4525 | 4525 | 4525 | 4520 | 87 |
| 282 | 20231214 | 143800 | 2164270635 | 4525 | 4520 | 4525 | 4520 | 353 |
| 283 | 20231214 | 143700 | 2162674855 | 4525 | 4520 | 4525 | 4520 | 59 |
| 284 | 20231214 | 143600 | 2162408170 | 4525 | 4520 | 4525 | 4520 | 19 |
| 285 | 20231214 | 143500 | 2162322245 | 4525 | 4525 | 4530 | 4525 | 167 |
| 286 | 20231214 | 143400 | 2161566230 | 4525 | 4520 | 4530 | 4520 | 119 |
| 287 | 20231214 | 143300 | 2161027740 | 4530 | 4525 | 4530 | 4520 | 30 |
| 288 | 20231214 | 143200 | 2160892035 | 4525 | 4520 | 4525 | 4520 | 1758 |
| 289 | 20231214 | 143100 | 2152937175 | 4525 | 4530 | 4535 | 4525 | 2562 |
| 290 | 20231214 | 143000 | 2141341360 | 4530 | 4530 | 4530 | 4525 | 4657 |
| 291 | 20231214 | 142900 | 2120260150 | 4530 | 4540 | 4540 | 4530 | 1685 |
| 292 | 20231214 | 142800 | 2112620955 | 4535 | 4535 | 4540 | 4535 | 129 |
| 293 | 20231214 | 142700 | 2112035935 | 4535 | 4535 | 4535 | 4535 | 108 |
| 294 | 20231214 | 142600 | 2111546155 | 4535 | 4540 | 4540 | 4530 | 718 |
| 295 | 20231214 | 142500 | 2108289540 | 4540 | 4535 | 4540 | 4535 | 285 |
| 296 | 20231214 | 142400 | 2106997055 | 4535 | 4535 | 4535 | 4535 | 400 |
| 297 | 20231214 | 142300 | 2105183055 | 4535 | 4535 | 4535 | 4530 | 1023 |
| 298 | 20231214 | 142200 | 2100545420 | 4535 | 4535 | 4535 | 4535 | 393 |
| 299 | 20231214 | 142100 | 2098763165 | 4535 | 4530 | 4535 | 4530 | 124 |
| 300 | 20231214 | 142000 | 2098200835 | 4535 | 4530 | 4535 | 4530 | 2868 |
| 301 | 20231214 | 141900 | 2085208155 | 4535 | 4535 | 4535 | 4535 | 109 |
| 302 | 20231214 | 141800 | 2084713840 | 4540 | 4535 | 4540 | 4535 | 1005 |
| 303 | 20231214 | 141700 | 2080156160 | 4535 | 4535 | 4535 | 4535 | 212 |
| 304 | 20231214 | 141600 | 2079194740 | 4540 | 4540 | 4540 | 4540 | 1 |
| 305 | 20231214 | 141500 | 2079190200 | 4530 | 4530 | 4540 | 4530 | 2223 |
| 306 | 20231214 | 141400 | 2069120000 | 4540 | 4550 | 4550 | 4530 | 30478 |
| 307 | 20231214 | 141300 | 1930800235 | 4540 | 4540 | 4540 | 4540 | 300 |
| 308 | 20231214 | 141200 | 1929438235 | 4550 | 4550 | 4550 | 4550 | 149 |
| 309 | 20231214 | 141100 | 1928760285 | 4540 | 4545 | 4545 | 4540 | 1211 |
| 310 | 20231214 | 141000 | 1923260005 | 4540 | 4540 | 4545 | 4540 | 1069 |
| 311 | 20231214 | 140900 | 1918406665 | 4545 | 4545 | 4545 | 4545 | 54 |
| 312 | 20231214 | 140800 | 1918161235 | 4545 | 4545 | 4550 | 4545 | 208 |
| 313 | 20231214 | 140700 | 1917215870 | 4545 | 4550 | 4550 | 4545 | 4198 |
| 314 | 20231214 | 140600 | 1898135910 | 4550 | 4550 | 4550 | 4550 | 10 |
| 315 | 20231214 | 140500 | 1898090410 | 4550 | 4550 | 4550 | 4550 | 8 |
| 316 | 20231214 | 140400 | 1898054010 | 4550 | 4550 | 4550 | 4550 | 221 |
| 317 | 20231214 | 140300 | 1897048460 | 4555 | 4555 | 4555 | 4555 | 0 |
| 318 | 20231214 | 140200 | 1897048460 | 4555 | 4555 | 4555 | 4555 | 6 |
| 319 | 20231214 | 140100 | 1897021130 | 4545 | 4550 | 4550 | 4545 | 1193 |
| 320 | 20231214 | 140000 | 1891598450 | 4550 | 4555 | 4555 | 4550 | 62 |
| 321 | 20231214 | 135900 | 1891316090 | 4555 | 4555 | 4555 | 4555 | 1 |
| 322 | 20231214 | 135800 | 1891311535 | 4555 | 4555 | 4555 | 4555 | 3 |
| 323 | 20231214 | 135700 | 1891297870 | 4555 | 4550 | 4555 | 4550 | 701 |
| 324 | 20231214 | 135600 | 1888108315 | 4555 | 4555 | 4555 | 4555 | 4 |
| 325 | 20231214 | 135500 | 1888090095 | 4550 | 4550 | 4550 | 4550 | 200 |
| 326 | 20231214 | 135400 | 1887180095 | 4550 | 4550 | 4550 | 4550 | 112 |
| 327 | 20231214 | 135300 | 1886670495 | 4555 | 4555 | 4555 | 4555 | 305 |
| 328 | 20231214 | 135200 | 1885281220 | 4555 | 4555 | 4555 | 4555 | 462 |
| 329 | 20231214 | 135100 | 1883176810 | 4550 | 4555 | 4555 | 4550 | 661 |
| 330 | 20231214 | 135000 | 1880168760 | 4555 | 4550 | 4555 | 4550 | 115 |
| 331 | 20231214 | 134900 | 1879645505 | 4550 | 4550 | 4550 | 4550 | 3 |
| 332 | 20231214 | 134800 | 1879631855 | 4545 | 4545 | 4545 | 4545 | 0 |
| 333 | 20231214 | 134700 | 1879631855 | 4545 | 4550 | 4550 | 4545 | 110 |
| 334 | 20231214 | 134600 | 1879131405 | 4545 | 4550 | 4550 | 4545 | 117 |
| 335 | 20231214 | 134500 | 1878599130 | 4550 | 4555 | 4555 | 4550 | 247 |
| 336 | 20231214 | 134400 | 1877474765 | 4555 | 4555 | 4555 | 4555 | 7 |
| 337 | 20231214 | 134300 | 1877442880 | 4555 | 4555 | 4555 | 4555 | 60 |
| 338 | 20231214 | 134200 | 1877169580 | 4555 | 4555 | 4555 | 4555 | 300 |
| 339 | 20231214 | 134100 | 1875803080 | 4555 | 4555 | 4555 | 4555 | 183 |
| 340 | 20231214 | 134000 | 1874969515 | 4545 | 4545 | 4545 | 4545 | 0 |
| 341 | 20231214 | 133900 | 1874969515 | 4545 | 4545 | 4545 | 4545 | 0 |
| 342 | 20231214 | 133800 | 1874969515 | 4545 | 4545 | 4555 | 4545 | 105 |
| 343 | 20231214 | 133700 | 1874492280 | 4555 | 4550 | 4555 | 4550 | 6 |
| 344 | 20231214 | 133600 | 1874464975 | 4545 | 4545 | 4545 | 4545 | 5 |
| 345 | 20231214 | 133500 | 1874442250 | 4545 | 4545 | 4545 | 4545 | 100 |
| 346 | 20231214 | 133400 | 1873987750 | 4555 | 4555 | 4555 | 4555 | 0 |
| 347 | 20231214 | 133300 | 1873987750 | 4555 | 4555 | 4555 | 4555 | 1 |
| 348 | 20231214 | 133200 | 1873983195 | 4545 | 4555 | 4555 | 4545 | 202 |
| 349 | 20231214 | 133100 | 1873064875 | 4550 | 4550 | 4550 | 4550 | 1 |
| 350 | 20231214 | 133000 | 1873060325 | 4555 | 4555 | 4555 | 4555 | 494 |
| 351 | 20231214 | 132900 | 1870810155 | 4555 | 4550 | 4555 | 4550 | 19 |
| 352 | 20231214 | 132800 | 1870723655 | 4545 | 4545 | 4545 | 4545 | 729 |
| 353 | 20231214 | 132700 | 1867410350 | 4545 | 4550 | 4550 | 4545 | 6 |
| 354 | 20231214 | 132600 | 1867383075 | 4555 | 4550 | 4555 | 4550 | 2227 |
| 355 | 20231214 | 132500 | 1857249720 | 4550 | 4550 | 4550 | 4550 | 103 |
| 356 | 20231214 | 132400 | 1856781070 | 4550 | 4550 | 4550 | 4550 | 109 |
| 357 | 20231214 | 132300 | 1856285120 | 4550 | 4550 | 4550 | 4550 | 988 |
| 358 | 20231214 | 132200 | 1851789720 | 4550 | 4550 | 4550 | 4550 | 100 |
| 359 | 20231214 | 132100 | 1851334720 | 4550 | 4550 | 4550 | 4550 | 0 |
| 360 | 20231214 | 132000 | 1851334720 | 4550 | 4550 | 4550 | 4550 | 101 |
| 361 | 20231214 | 131900 | 1850875170 | 4550 | 4550 | 4550 | 4550 | 101 |
| 362 | 20231214 | 131800 | 1850415620 | 4545 | 4545 | 4550 | 4545 | 1577 |
| 363 | 20231214 | 131700 | 1843248145 | 4545 | 4550 | 4550 | 4545 | 215 |
| 364 | 20231214 | 131600 | 1842269900 | 4550 | 4550 | 4550 | 4550 | 165 |
| 365 | 20231214 | 131500 | 1841519150 | 4550 | 4550 | 4550 | 4550 | 102 |
| 366 | 20231214 | 131400 | 1841055050 | 4545 | 4545 | 4545 | 4545 | 2 |
| 367 | 20231214 | 131300 | 1841045960 | 4550 | 4550 | 4550 | 4550 | 179 |
| 368 | 20231214 | 131200 | 1840231510 | 4550 | 4545 | 4550 | 4545 | 309 |
| 369 | 20231214 | 131100 | 1838826100 | 4545 | 4550 | 4550 | 4545 | 86 |
| 370 | 20231214 | 131000 | 1838434825 | 4540 | 4540 | 4540 | 4540 | 600 |
| 371 | 20231214 | 130900 | 1835710825 | 4540 | 4550 | 4550 | 4540 | 2600 |
| 372 | 20231214 | 130800 | 1823898880 | 4550 | 4550 | 4550 | 4550 | 100 |
| 373 | 20231214 | 130700 | 1823443880 | 4550 | 4550 | 4550 | 4550 | 1 |
| 374 | 20231214 | 130600 | 1823439330 | 4545 | 4545 | 4545 | 4545 | 51 |
| 375 | 20231214 | 130500 | 1823207535 | 4545 | 4545 | 4545 | 4540 | 587 |
| 376 | 20231214 | 130400 | 1820541120 | 4545 | 4545 | 4545 | 4545 | 63 |
| 377 | 20231214 | 130300 | 1820254785 | 4545 | 4545 | 4545 | 4545 | 1110 |
| 378 | 20231214 | 130200 | 1815209835 | 4545 | 4545 | 4545 | 4545 | 0 |
| 379 | 20231214 | 130100 | 1815209835 | 4545 | 4545 | 4550 | 4545 | 52 |
| 380 | 20231214 | 130000 | 1814973490 | 4545 | 4540 | 4545 | 4540 | 261 |
| 381 | 20231214 | 125900 | 1813787250 | 4545 | 4545 | 4545 | 4545 | 141 |
| 382 | 20231214 | 125800 | 1813146405 | 4545 | 4545 | 4545 | 4545 | 1355 |
| 383 | 20231214 | 125700 | 1806987930 | 4545 | 4545 | 4545 | 4545 | 404 |
| 384 | 20231214 | 125600 | 1805151750 | 4545 | 4545 | 4545 | 4545 | 200 |
| 385 | 20231214 | 125500 | 1804242750 | 4545 | 4540 | 4545 | 4540 | 160 |
| 386 | 20231214 | 125400 | 1803515700 | 4545 | 4540 | 4545 | 4540 | 3 |
| 387 | 20231214 | 125300 | 1803502075 | 4545 | 4530 | 4545 | 4530 | 111 |
| 388 | 20231214 | 125200 | 1802997730 | 4535 | 4545 | 4545 | 4535 | 701 |
| 389 | 20231214 | 125100 | 1799818685 | 4530 | 4545 | 4545 | 4530 | 1742 |
| 390 | 20231214 | 125000 | 1791920345 | 4545 | 4530 | 4545 | 4530 | 113 |
| 391 | 20231214 | 124900 | 1791406775 | 4535 | 4545 | 4545 | 4535 | 1077 |
| 392 | 20231214 | 124800 | 1786522080 | 4550 | 4540 | 4550 | 4540 | 607 |
| 393 | 20231214 | 124700 | 1783764640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 394 | 20231214 | 124600 | 1783764640 | 4540 | 4540 | 4540 | 4540 | 322 |
| 395 | 20231214 | 124500 | 1782302760 | 4540 | 4540 | 4540 | 4540 | 100 |
| 396 | 20231214 | 124400 | 1781848760 | 4540 | 4535 | 4540 | 4530 | 387 |
| 397 | 20231214 | 124300 | 1780094475 | 4540 | 4530 | 4540 | 4530 | 23 |
| 398 | 20231214 | 124200 | 1779990275 | 4540 | 4530 | 4540 | 4530 | 103 |
| 399 | 20231214 | 124100 | 1779522675 | 4540 | 4540 | 4540 | 4540 | 50 |
| 400 | 20231214 | 124000 | 1779295675 | 4545 | 4530 | 4545 | 4530 | 1040 |
| 401 | 20231214 | 123900 | 1774569545 | 4540 | 4540 | 4540 | 4540 | 0 |
| 402 | 20231214 | 123800 | 1774569545 | 4540 | 4535 | 4540 | 4530 | 663 |
| 403 | 20231214 | 123700 | 1771563040 | 4535 | 4535 | 4535 | 4535 | 229 |
| 404 | 20231214 | 123600 | 1770524525 | 4535 | 4535 | 4535 | 4535 | 100 |
| 405 | 20231214 | 123500 | 1770071025 | 4535 | 4530 | 4535 | 4530 | 1123 |
| 406 | 20231214 | 123400 | 1764983810 | 4535 | 4535 | 4535 | 4535 | 0 |
| 407 | 20231214 | 123300 | 1764983810 | 4535 | 4535 | 4535 | 4535 | 127 |
| 408 | 20231214 | 123200 | 1764407865 | 4535 | 4540 | 4540 | 4525 | 11116 |
| 409 | 20231214 | 123100 | 1714019545 | 4540 | 4540 | 4540 | 4540 | 695 |
| 410 | 20231214 | 123000 | 1710864245 | 4540 | 4540 | 4540 | 4540 | 368 |
| 411 | 20231214 | 122900 | 1709193525 | 4540 | 4540 | 4540 | 4540 | 639 |
| 412 | 20231214 | 122800 | 1706292465 | 4555 | 4555 | 4555 | 4555 | 101 |
| 413 | 20231214 | 122700 | 1705832410 | 4535 | 4550 | 4550 | 4535 | 10217 |
| 414 | 20231214 | 122600 | 1659437275 | 4555 | 4550 | 4555 | 4550 | 216 |
| 415 | 20231214 | 122500 | 1658454470 | 4550 | 4550 | 4550 | 4550 | 108 |
| 416 | 20231214 | 122400 | 1657963070 | 4550 | 4550 | 4550 | 4550 | 31 |
| 417 | 20231214 | 122300 | 1657822020 | 4555 | 4545 | 4555 | 4545 | 304 |
| 418 | 20231214 | 122200 | 1656438700 | 4555 | 4545 | 4555 | 4545 | 108 |
| 419 | 20231214 | 122100 | 1655947570 | 4545 | 4545 | 4545 | 4545 | 1744 |
| 420 | 20231214 | 122000 | 1648021090 | 4550 | 4555 | 4555 | 4550 | 237 |
| 421 | 20231214 | 121900 | 1646942710 | 4550 | 4550 | 4550 | 4550 | 53 |
| 422 | 20231214 | 121800 | 1646701560 | 4545 | 4545 | 4545 | 4545 | 0 |
| 423 | 20231214 | 121700 | 1646701560 | 4545 | 4560 | 4560 | 4545 | 548 |
| 424 | 20231214 | 121600 | 1644210850 | 4545 | 4550 | 4550 | 4545 | 1695 |
| 425 | 20231214 | 121500 | 1636500650 | 4560 | 4565 | 4565 | 4560 | 1885 |
| 426 | 20231214 | 121400 | 1627904640 | 4565 | 4565 | 4565 | 4565 | 23 |
| 427 | 20231214 | 121300 | 1627799645 | 4565 | 4565 | 4565 | 4565 | 501 |
| 428 | 20231214 | 121200 | 1625512580 | 4565 | 4565 | 4565 | 4565 | 0 |
| 429 | 20231214 | 121100 | 1625512580 | 4565 | 4560 | 4565 | 4560 | 11 |
| 430 | 20231214 | 121000 | 1625462415 | 4560 | 4550 | 4560 | 4550 | 3 |
| 431 | 20231214 | 120900 | 1625448755 | 4565 | 4560 | 4565 | 4560 | 1510 |
| 432 | 20231214 | 120800 | 1618559890 | 4560 | 4560 | 4560 | 4560 | 128 |
| 433 | 20231214 | 120700 | 1617976210 | 4560 | 4560 | 4560 | 4560 | 121 |
| 434 | 20231214 | 120600 | 1617424450 | 4560 | 4560 | 4560 | 4560 | 15 |
| 435 | 20231214 | 120500 | 1617356050 | 4560 | 4560 | 4560 | 4560 | 103 |
| 436 | 20231214 | 120400 | 1616886370 | 4560 | 4560 | 4560 | 4560 | 119 |
| 437 | 20231214 | 120300 | 1616343730 | 4560 | 4560 | 4560 | 4560 | 101 |
| 438 | 20231214 | 120200 | 1615883170 | 4550 | 4560 | 4560 | 4550 | 1637 |
| 439 | 20231214 | 120100 | 1608433810 | 4550 | 4555 | 4560 | 4550 | 262 |
| 440 | 20231214 | 120000 | 1607241485 | 4555 | 4560 | 4560 | 4555 | 1382 |
| 441 | 20231214 | 115900 | 1600945975 | 4555 | 4560 | 4560 | 4555 | 255 |
| 442 | 20231214 | 115800 | 1599783675 | 4560 | 4555 | 4560 | 4555 | 19 |
| 443 | 20231214 | 115700 | 1599697125 | 4560 | 4560 | 4560 | 4555 | 13 |
| 444 | 20231214 | 115600 | 1599637850 | 4555 | 4555 | 4555 | 4555 | 194 |
| 445 | 20231214 | 115500 | 1598754180 | 4555 | 4555 | 4555 | 4555 | 1 |
| 446 | 20231214 | 115400 | 1598749625 | 4560 | 4555 | 4560 | 4555 | 71 |
| 447 | 20231214 | 115300 | 1598426215 | 4550 | 4560 | 4560 | 4550 | 739 |
| 448 | 20231214 | 115200 | 1595063755 | 4550 | 4550 | 4550 | 4550 | 2 |
| 449 | 20231214 | 115100 | 1595054655 | 4555 | 4550 | 4555 | 4550 | 652 |
| 450 | 20231214 | 115000 | 1592084895 | 4550 | 4550 | 4550 | 4545 | 1344 |
| 451 | 20231214 | 114900 | 1585970260 | 4550 | 4545 | 4550 | 4545 | 763 |
| 452 | 20231214 | 114800 | 1582499890 | 4550 | 4550 | 4550 | 4550 | 232 |
| 453 | 20231214 | 114700 | 1581444290 | 4545 | 4545 | 4545 | 4545 | 846 |
| 454 | 20231214 | 114600 | 1577599220 | 4550 | 4550 | 4550 | 4545 | 276 |
| 455 | 20231214 | 114500 | 1576343545 | 4545 | 4550 | 4550 | 4545 | 10 |
| 456 | 20231214 | 114400 | 1576298070 | 4550 | 4545 | 4550 | 4540 | 462 |
| 457 | 20231214 | 114300 | 1574198280 | 4545 | 4545 | 4545 | 4540 | 458 |
| 458 | 20231214 | 114200 | 1572117545 | 4540 | 4540 | 4555 | 4540 | 2478 |
| 459 | 20231214 | 114100 | 1560863175 | 4555 | 4550 | 4555 | 4540 | 821 |
| 460 | 20231214 | 114000 | 1557129820 | 4540 | 4555 | 4555 | 4540 | 6764 |
| 461 | 20231214 | 113900 | 1526385400 | 4550 | 4550 | 4550 | 4550 | 2167 |
| 462 | 20231214 | 113800 | 1516525550 | 4555 | 4555 | 4555 | 4550 | 4531 |
| 463 | 20231214 | 113700 | 1495908775 | 4555 | 4565 | 4565 | 4555 | 1010 |
| 464 | 20231214 | 113600 | 1491308125 | 4565 | 4555 | 4565 | 4550 | 456 |
| 465 | 20231214 | 113500 | 1489230160 | 4570 | 4560 | 4570 | 4555 | 5539 |
| 466 | 20231214 | 113400 | 1463992940 | 4555 | 4565 | 4565 | 4555 | 3717 |
| 467 | 20231214 | 113300 | 1447040690 | 4565 | 4575 | 4575 | 4565 | 36 |
| 468 | 20231214 | 113200 | 1446876170 | 4570 | 4570 | 4570 | 4565 | 760 |
| 469 | 20231214 | 113100 | 1443406560 | 4575 | 4565 | 4575 | 4560 | 1437 |
| 470 | 20231214 | 113000 | 1436845890 | 4560 | 4560 | 4560 | 4560 | 208 |
| 471 | 20231214 | 112900 | 1435897410 | 4560 | 4565 | 4565 | 4560 | 51 |
| 472 | 20231214 | 112800 | 1435664845 | 4565 | 4565 | 4565 | 4565 | 1927 |
| 473 | 20231214 | 112700 | 1426868090 | 4565 | 4570 | 4570 | 4565 | 488 |
| 474 | 20231214 | 112600 | 1424640120 | 4575 | 4575 | 4575 | 4575 | 9 |
| 475 | 20231214 | 112500 | 1424598945 | 4565 | 4565 | 4565 | 4565 | 158 |
| 476 | 20231214 | 112400 | 1423877675 | 4575 | 4575 | 4575 | 4575 | 1 |
| 477 | 20231214 | 112300 | 1423873100 | 4575 | 4560 | 4575 | 4560 | 2 |
| 478 | 20231214 | 112200 | 1423863965 | 4560 | 4565 | 4570 | 4560 | 2877 |
| 479 | 20231214 | 112100 | 1410740905 | 4565 | 4565 | 4565 | 4560 | 280 |
| 480 | 20231214 | 112000 | 1409462915 | 4565 | 4565 | 4565 | 4565 | 39 |
| 481 | 20231214 | 111900 | 1409284880 | 4560 | 4565 | 4565 | 4560 | 468 |
| 482 | 20231214 | 111800 | 1407149460 | 4565 | 4570 | 4570 | 4565 | 6658 |
| 483 | 20231214 | 111700 | 1376733125 | 4575 | 4570 | 4580 | 4570 | 619 |
| 484 | 20231214 | 111600 | 1373901435 | 4570 | 4570 | 4580 | 4570 | 270 |
| 485 | 20231214 | 111500 | 1372665555 | 4580 | 4580 | 4580 | 4575 | 2690 |
| 486 | 20231214 | 111400 | 1360358700 | 4575 | 4580 | 4580 | 4575 | 1041 |
| 487 | 20231214 | 111300 | 1355596120 | 4570 | 4570 | 4575 | 4570 | 406 |
| 488 | 20231214 | 111200 | 1353740695 | 4575 | 4575 | 4575 | 4575 | 1012 |
| 489 | 20231214 | 111100 | 1349110795 | 4580 | 4580 | 4580 | 4580 | 731 |
| 490 | 20231214 | 111000 | 1345762815 | 4580 | 4580 | 4580 | 4575 | 1436 |
| 491 | 20231214 | 110900 | 1339192935 | 4580 | 4575 | 4580 | 4575 | 1129 |
| 492 | 20231214 | 110800 | 1334027110 | 4580 | 4580 | 4580 | 4575 | 238 |
| 493 | 20231214 | 110700 | 1332938145 | 4585 | 4575 | 4585 | 4575 | 1394 |
| 494 | 20231214 | 110600 | 1326560345 | 4585 | 4585 | 4585 | 4585 | 0 |
| 495 | 20231214 | 110500 | 1326560345 | 4585 | 4575 | 4585 | 4575 | 456 |
| 496 | 20231214 | 110400 | 1324469785 | 4570 | 4585 | 4585 | 4570 | 216 |
| 497 | 20231214 | 110300 | 1323480940 | 4580 | 4580 | 4580 | 4575 | 3226 |
| 498 | 20231214 | 110200 | 1308715330 | 4580 | 4575 | 4585 | 4575 | 1349 |
| 499 | 20231214 | 110100 | 1302537130 | 4575 | 4575 | 4575 | 4575 | 511 |
| 500 | 20231214 | 110000 | 1300199305 | 4575 | 4575 | 4575 | 4575 | 1503 |
| 501 | 20231214 | 105900 | 1293323080 | 4580 | 4575 | 4580 | 4575 | 71 |
| 502 | 20231214 | 105800 | 1292998120 | 4580 | 4580 | 4580 | 4580 | 50 |
| 503 | 20231214 | 105700 | 1292769120 | 4580 | 4580 | 4580 | 4580 | 51 |
| 504 | 20231214 | 105600 | 1292535540 | 4575 | 4580 | 4580 | 4575 | 1026 |
| 505 | 20231214 | 105500 | 1287841340 | 4580 | 4580 | 4580 | 4580 | 118 |
| 506 | 20231214 | 105400 | 1287300900 | 4580 | 4580 | 4580 | 4575 | 281 |
| 507 | 20231214 | 105300 | 1286014955 | 4580 | 4575 | 4580 | 4575 | 300 |
| 508 | 20231214 | 105200 | 1284641460 | 4580 | 4580 | 4580 | 4575 | 67 |
| 509 | 20231214 | 105100 | 1284334760 | 4575 | 4580 | 4580 | 4575 | 342 |
| 510 | 20231214 | 105000 | 1282769225 | 4580 | 4585 | 4585 | 4580 | 27 |
| 511 | 20231214 | 104900 | 1282645490 | 4585 | 4575 | 4585 | 4575 | 537 |
| 512 | 20231214 | 104800 | 1280185685 | 4575 | 4575 | 4575 | 4575 | 424 |
| 513 | 20231214 | 104700 | 1278245885 | 4570 | 4580 | 4580 | 4570 | 3781 |
| 514 | 20231214 | 104600 | 1260952165 | 4585 | 4585 | 4595 | 4580 | 6995 |
| 515 | 20231214 | 104500 | 1228895155 | 4595 | 4590 | 4600 | 4585 | 1251 |
| 516 | 20231214 | 104400 | 1223158350 | 4600 | 4580 | 4600 | 4580 | 4278 |
| 517 | 20231214 | 104300 | 1203532325 | 4585 | 4585 | 4595 | 4585 | 5854 |
| 518 | 20231214 | 104200 | 1176690125 | 4590 | 4600 | 4600 | 4585 | 3615 |
| 519 | 20231214 | 104100 | 1160087155 | 4600 | 4605 | 4610 | 4590 | 10201 |
| 520 | 20231214 | 104000 | 1113167650 | 4600 | 4590 | 4600 | 4590 | 8371 |
| 521 | 20231214 | 103900 | 1074716505 | 4590 | 4585 | 4590 | 4585 | 4790 |
| 522 | 20231214 | 103800 | 1052742950 | 4580 | 4580 | 4585 | 4580 | 2750 |
| 523 | 20231214 | 103700 | 1040145960 | 4580 | 4570 | 4580 | 4570 | 1832 |
| 524 | 20231214 | 103600 | 1031758480 | 4575 | 4575 | 4575 | 4570 | 1705 |
| 525 | 20231214 | 103500 | 1023960300 | 4570 | 4575 | 4580 | 4570 | 1346 |
| 526 | 20231214 | 103400 | 1017804835 | 4575 | 4570 | 4575 | 4570 | 21 |
| 527 | 20231214 | 103300 | 1017708775 | 4570 | 4580 | 4580 | 4570 | 207 |
| 528 | 20231214 | 103200 | 1016761840 | 4580 | 4575 | 4580 | 4575 | 1107 |
| 529 | 20231214 | 103100 | 1011692280 | 4565 | 4585 | 4585 | 4565 | 3635 |
| 530 | 20231214 | 103000 | 995044360 | 4585 | 4580 | 4590 | 4580 | 7125 |
| 531 | 20231214 | 102900 | 962366550 | 4585 | 4565 | 4585 | 4565 | 30694 |
| 532 | 20231214 | 102800 | 822075045 | 4570 | 4570 | 4570 | 4565 | 71 |
| 533 | 20231214 | 102700 | 821750825 | 4570 | 4570 | 4570 | 4565 | 2674 |
| 534 | 20231214 | 102600 | 809530950 | 4570 | 4560 | 4570 | 4560 | 10431 |
| 535 | 20231214 | 102500 | 761862180 | 4570 | 4570 | 4570 | 4565 | 558 |
| 536 | 20231214 | 102400 | 759313120 | 4570 | 4560 | 4570 | 4560 | 464 |
| 537 | 20231214 | 102300 | 757193235 | 4570 | 4565 | 4570 | 4565 | 2297 |
| 538 | 20231214 | 102200 | 746707425 | 4565 | 4550 | 4565 | 4550 | 4209 |
| 539 | 20231214 | 102100 | 727521795 | 4555 | 4545 | 4555 | 4545 | 788 |
| 540 | 20231214 | 102000 | 723940075 | 4545 | 4550 | 4550 | 4545 | 31 |
| 541 | 20231214 | 101900 | 723799055 | 4550 | 4550 | 4550 | 4550 | 2140 |
| 542 | 20231214 | 101800 | 714062055 | 4550 | 4550 | 4550 | 4550 | 1 |
| 543 | 20231214 | 101700 | 714057505 | 4545 | 4545 | 4545 | 4545 | 25 |
| 544 | 20231214 | 101600 | 713943880 | 4550 | 4550 | 4550 | 4545 | 831 |
| 545 | 20231214 | 101500 | 710165455 | 4545 | 4545 | 4550 | 4545 | 251 |
| 546 | 20231214 | 101400 | 709024655 | 4545 | 4550 | 4550 | 4545 | 614 |
| 547 | 20231214 | 101300 | 706233515 | 4550 | 4545 | 4550 | 4545 | 43 |
| 548 | 20231214 | 101200 | 706038025 | 4550 | 4550 | 4550 | 4550 | 507 |
| 549 | 20231214 | 101100 | 703731175 | 4550 | 4550 | 4550 | 4550 | 0 |
| 550 | 20231214 | 101000 | 703731175 | 4550 | 4550 | 4550 | 4545 | 1484 |
| 551 | 20231214 | 100900 | 696985385 | 4550 | 4550 | 4550 | 4550 | 211 |
| 552 | 20231214 | 100800 | 696025335 | 4545 | 4545 | 4550 | 4545 | 283 |
| 553 | 20231214 | 100700 | 694738080 | 4545 | 4545 | 4545 | 4545 | 540 |
| 554 | 20231214 | 100600 | 692283780 | 4545 | 4540 | 4545 | 4540 | 36 |
| 555 | 20231214 | 100500 | 692120335 | 4545 | 4540 | 4545 | 4540 | 91 |
| 556 | 20231214 | 100400 | 691707190 | 4540 | 4545 | 4545 | 4535 | 837 |
| 557 | 20231214 | 100300 | 687907240 | 4545 | 4540 | 4545 | 4535 | 75 |
| 558 | 20231214 | 100200 | 687567075 | 4540 | 4545 | 4550 | 4540 | 1891 |
| 559 | 20231214 | 100100 | 678980745 | 4545 | 4545 | 4545 | 4545 | 210 |
| 560 | 20231214 | 100000 | 678026295 | 4545 | 4545 | 4550 | 4540 | 5370 |
| 561 | 20231214 | 095900 | 653631485 | 4550 | 4545 | 4550 | 4545 | 113 |
| 562 | 20231214 | 095800 | 653117620 | 4545 | 4555 | 4555 | 4545 | 788 |
| 563 | 20231214 | 095700 | 649532305 | 4550 | 4550 | 4550 | 4550 | 711 |
| 564 | 20231214 | 095600 | 646297255 | 4555 | 4550 | 4555 | 4550 | 266 |
| 565 | 20231214 | 095500 | 645086945 | 4550 | 4550 | 4550 | 4550 | 1000 |
| 566 | 20231214 | 095400 | 640536945 | 4550 | 4550 | 4550 | 4550 | 0 |
| 567 | 20231214 | 095300 | 640536945 | 4550 | 4550 | 4550 | 4550 | 0 |
| 568 | 20231214 | 095200 | 640536945 | 4550 | 4550 | 4550 | 4550 | 3 |
| 569 | 20231214 | 095100 | 640523295 | 4550 | 4540 | 4550 | 4540 | 874 |
| 570 | 20231214 | 095000 | 636554930 | 4545 | 4550 | 4550 | 4545 | 427 |
| 571 | 20231214 | 094900 | 634614210 | 4550 | 4545 | 4550 | 4545 | 134 |
| 572 | 20231214 | 094800 | 634004975 | 4550 | 4550 | 4550 | 4550 | 374 |
| 573 | 20231214 | 094700 | 632303275 | 4550 | 4550 | 4550 | 4550 | 102 |
| 574 | 20231214 | 094600 | 631839175 | 4545 | 4545 | 4545 | 4545 | 37 |
| 575 | 20231214 | 094500 | 631671010 | 4545 | 4550 | 4550 | 4545 | 567 |
| 576 | 20231214 | 094400 | 629093045 | 4550 | 4560 | 4560 | 4550 | 123 |
| 577 | 20231214 | 094300 | 628533125 | 4560 | 4565 | 4565 | 4555 | 417 |
| 578 | 20231214 | 094200 | 626630840 | 4550 | 4570 | 4570 | 4540 | 7818 |
| 579 | 20231214 | 094100 | 591042850 | 4570 | 4570 | 4570 | 4560 | 3375 |
| 580 | 20231214 | 094000 | 575623625 | 4570 | 4565 | 4570 | 4565 | 229 |
| 581 | 20231214 | 093900 | 574577725 | 4560 | 4560 | 4560 | 4560 | 11 |
| 582 | 20231214 | 093800 | 574527565 | 4560 | 4560 | 4565 | 4560 | 2610 |
| 583 | 20231214 | 093700 | 562625915 | 4565 | 4560 | 4565 | 4560 | 2235 |
| 584 | 20231214 | 093600 | 552432565 | 4560 | 4575 | 4575 | 4560 | 2740 |
| 585 | 20231214 | 093500 | 539923285 | 4575 | 4570 | 4580 | 4570 | 2172 |
| 586 | 20231214 | 093400 | 529991650 | 4580 | 4580 | 4580 | 4565 | 2151 |
| 587 | 20231214 | 093300 | 520161735 | 4580 | 4580 | 4580 | 4580 | 1007 |
| 588 | 20231214 | 093200 | 515549675 | 4570 | 4570 | 4580 | 4570 | 1351 |
| 589 | 20231214 | 093100 | 509366165 | 4575 | 4570 | 4575 | 4565 | 2030 |
| 590 | 20231214 | 093000 | 500089465 | 4570 | 4560 | 4570 | 4560 | 1135 |
| 591 | 20231214 | 092900 | 494910645 | 4570 | 4570 | 4570 | 4570 | 109 |
| 592 | 20231214 | 092800 | 494412515 | 4570 | 4570 | 4570 | 4560 | 806 |
| 593 | 20231214 | 092700 | 490737025 | 4560 | 4550 | 4560 | 4545 | 1140 |
| 594 | 20231214 | 092600 | 485546710 | 4550 | 4560 | 4560 | 4550 | 910 |
| 595 | 20231214 | 092500 | 481404500 | 4560 | 4555 | 4560 | 4550 | 332 |
| 596 | 20231214 | 092400 | 479892390 | 4560 | 4565 | 4570 | 4560 | 653 |
| 597 | 20231214 | 092300 | 476913295 | 4560 | 4570 | 4570 | 4560 | 1534 |
| 598 | 20231214 | 092200 | 469906225 | 4570 | 4565 | 4575 | 4560 | 1792 |
| 599 | 20231214 | 092100 | 461717755 | 4570 | 4560 | 4570 | 4550 | 1309 |
| 600 | 20231214 | 092000 | 455747455 | 4550 | 4555 | 4560 | 4550 | 68 |
| 601 | 20231214 | 091900 | 455437820 | 4560 | 4550 | 4560 | 4545 | 2750 |
| 602 | 20231214 | 091800 | 442917365 | 4550 | 4555 | 4555 | 4550 | 2273 |
| 603 | 20231214 | 091700 | 432573850 | 4555 | 4555 | 4560 | 4550 | 605 |
| 604 | 20231214 | 091600 | 429820785 | 4550 | 4550 | 4550 | 4550 | 1065 |
| 605 | 20231214 | 091500 | 424975035 | 4550 | 4550 | 4560 | 4550 | 368 |
| 606 | 20231214 | 091400 | 423300615 | 4550 | 4560 | 4560 | 4545 | 1356 |
| 607 | 20231214 | 091300 | 417136510 | 4550 | 4555 | 4555 | 4545 | 1435 |
| 608 | 20231214 | 091200 | 410606980 | 4545 | 4555 | 4560 | 4540 | 5709 |
| 609 | 20231214 | 091100 | 384643080 | 4555 | 4550 | 4560 | 4550 | 719 |
| 610 | 20231214 | 091000 | 381368810 | 4555 | 4555 | 4560 | 4555 | 1178 |
| 611 | 20231214 | 090900 | 376002725 | 4555 | 4545 | 4555 | 4540 | 2179 |
| 612 | 20231214 | 090800 | 366092040 | 4545 | 4550 | 4555 | 4540 | 2704 |
| 613 | 20231214 | 090700 | 353803650 | 4555 | 4540 | 4555 | 4535 | 2622 |
| 614 | 20231214 | 090600 | 341901435 | 4540 | 4550 | 4550 | 4540 | 1568 |
| 615 | 20231214 | 090500 | 334773630 | 4550 | 4545 | 4550 | 4540 | 4239 |
| 616 | 20231214 | 090400 | 315512885 | 4550 | 4555 | 4560 | 4550 | 4630 |
| 617 | 20231214 | 090300 | 294430645 | 4565 | 4570 | 4570 | 4555 | 3615 |
| 618 | 20231214 | 090200 | 277939010 | 4570 | 4555 | 4570 | 4550 | 1978 |
| 619 | 20231214 | 090100 | 268926980 | 4555 | 4565 | 4580 | 4550 | 3275 |
| 620 | 20231214 | 090000 | 253969030 | 4555 | 4530 | 4590 | 4530 | 40411 |