31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 192000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 16973 |
| 3 | 20231227 | 191900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 4 | 20231227 | 191800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 5 | 20231227 | 191700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 6 | 20231227 | 191600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 7 | 20231227 | 191500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 8 | 20231227 | 191400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 9 | 20231227 | 191300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 10 | 20231227 | 191200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 11 | 20231227 | 191100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 12 | 20231227 | 191000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 13 | 20231227 | 190900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 14 | 20231227 | 190800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 15 | 20231227 | 190700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 16 | 20231227 | 190600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 17 | 20231227 | 190500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 18 | 20231227 | 190400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 19 | 20231227 | 190300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 20 | 20231227 | 190200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 21 | 20231227 | 190100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 22 | 20231227 | 190000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 23 | 20231227 | 185900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 24 | 20231227 | 185800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 25 | 20231227 | 185700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 26 | 20231227 | 185600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 27 | 20231227 | 185500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 28 | 20231227 | 185400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 29 | 20231227 | 185300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 30 | 20231227 | 185200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 31 | 20231227 | 185100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 32 | 20231227 | 185000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 16973 |
| 33 | 20231227 | 184900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 34 | 20231227 | 184800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 35 | 20231227 | 184700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 36 | 20231227 | 184600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 37 | 20231227 | 184500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 38 | 20231227 | 184400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 39 | 20231227 | 184300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 40 | 20231227 | 184200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 41 | 20231227 | 184100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 42 | 20231227 | 184000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 43 | 20231227 | 183900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 44 | 20231227 | 183800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 45 | 20231227 | 183700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 46 | 20231227 | 183600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 47 | 20231227 | 183500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 48 | 20231227 | 183400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 49 | 20231227 | 183300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 50 | 20231227 | 183200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 51 | 20231227 | 183100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 52 | 20231227 | 183000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 53 | 20231227 | 182900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 54 | 20231227 | 182800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 55 | 20231227 | 182700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 56 | 20231227 | 182600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 57 | 20231227 | 182500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 58 | 20231227 | 182400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 59 | 20231227 | 182300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 60 | 20231227 | 182200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 61 | 20231227 | 182100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 62 | 20231227 | 182000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 16973 |
| 63 | 20231227 | 181900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 64 | 20231227 | 181800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 65 | 20231227 | 181700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 66 | 20231227 | 181600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 67 | 20231227 | 181500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 68 | 20231227 | 181400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 69 | 20231227 | 181300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 70 | 20231227 | 181200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 71 | 20231227 | 181100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 72 | 20231227 | 181000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 73 | 20231227 | 180900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 74 | 20231227 | 180800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 75 | 20231227 | 180700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 76 | 20231227 | 180600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 77 | 20231227 | 180500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 78 | 20231227 | 180400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 79 | 20231227 | 180300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 80 | 20231227 | 180200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 81 | 20231227 | 180100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 82 | 20231227 | 180000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 83 | 20231227 | 175900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 84 | 20231227 | 175800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 85 | 20231227 | 175700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 86 | 20231227 | 175600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 87 | 20231227 | 175500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 88 | 20231227 | 175400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 89 | 20231227 | 175300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 90 | 20231227 | 175200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 91 | 20231227 | 175100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 92 | 20231227 | 175000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 16973 |
| 93 | 20231227 | 174900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 94 | 20231227 | 174800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 95 | 20231227 | 174700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 96 | 20231227 | 174600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 97 | 20231227 | 174500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 98 | 20231227 | 174400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 99 | 20231227 | 174300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 100 | 20231227 | 174200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 101 | 20231227 | 174100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 102 | 20231227 | 174000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 103 | 20231227 | 173900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 104 | 20231227 | 173800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 105 | 20231227 | 173700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 106 | 20231227 | 173600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 107 | 20231227 | 173500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 108 | 20231227 | 173400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 109 | 20231227 | 173300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 110 | 20231227 | 173200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 111 | 20231227 | 173100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 112 | 20231227 | 173000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 113 | 20231227 | 172900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 114 | 20231227 | 172800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 115 | 20231227 | 172700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 116 | 20231227 | 172600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 117 | 20231227 | 172500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 118 | 20231227 | 172400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 119 | 20231227 | 172300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 120 | 20231227 | 172200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 121 | 20231227 | 172100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 122 | 20231227 | 172000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 16973 |
| 123 | 20231227 | 171900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 124 | 20231227 | 171800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 125 | 20231227 | 171700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 126 | 20231227 | 171600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 127 | 20231227 | 171500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 128 | 20231227 | 171400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 129 | 20231227 | 171300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 130 | 20231227 | 171200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 131 | 20231227 | 171100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 132 | 20231227 | 171000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 133 | 20231227 | 170900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 134 | 20231227 | 170800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 135 | 20231227 | 170700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 136 | 20231227 | 170600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 137 | 20231227 | 170500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 138 | 20231227 | 170400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 139 | 20231227 | 170300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 140 | 20231227 | 170200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 141 | 20231227 | 170100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 142 | 20231227 | 170000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 143 | 20231227 | 165900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 144 | 20231227 | 165800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 145 | 20231227 | 165700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 146 | 20231227 | 165600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 147 | 20231227 | 165500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 148 | 20231227 | 165400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 149 | 20231227 | 165300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 150 | 20231227 | 165200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 151 | 20231227 | 165100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 152 | 20231227 | 165000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 16973 |
| 153 | 20231227 | 164900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 154 | 20231227 | 164800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 155 | 20231227 | 164700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 156 | 20231227 | 164600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 157 | 20231227 | 164500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 158 | 20231227 | 164400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 159 | 20231227 | 164300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 160 | 20231227 | 164200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 161 | 20231227 | 164100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 162 | 20231227 | 164000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 163 | 20231227 | 163900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 164 | 20231227 | 163800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 165 | 20231227 | 163700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 166 | 20231227 | 163600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 167 | 20231227 | 163500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 168 | 20231227 | 163400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 169 | 20231227 | 163300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 170 | 20231227 | 163200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 171 | 20231227 | 163100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 172 | 20231227 | 163000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 173 | 20231227 | 162900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 174 | 20231227 | 162800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 175 | 20231227 | 162700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 176 | 20231227 | 162600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 177 | 20231227 | 162500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 178 | 20231227 | 162400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 179 | 20231227 | 162300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 180 | 20231227 | 162200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 181 | 20231227 | 162100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 182 | 20231227 | 162000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 16973 |
| 183 | 20231227 | 161900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 184 | 20231227 | 161800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 185 | 20231227 | 161700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 186 | 20231227 | 161600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 187 | 20231227 | 161500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 188 | 20231227 | 161400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 189 | 20231227 | 161300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 190 | 20231227 | 161200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 191 | 20231227 | 161100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 192 | 20231227 | 161000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 193 | 20231227 | 160900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 194 | 20231227 | 160800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 195 | 20231227 | 160700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 196 | 20231227 | 160600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 197 | 20231227 | 160500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 198 | 20231227 | 160400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 199 | 20231227 | 160300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 200 | 20231227 | 160200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 201 | 20231227 | 160100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 202 | 20231227 | 160000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 203 | 20231227 | 155900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 204 | 20231227 | 155800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 205 | 20231227 | 155700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 206 | 20231227 | 155600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 207 | 20231227 | 155500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 208 | 20231227 | 155400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 209 | 20231227 | 155300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 210 | 20231227 | 155200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 211 | 20231227 | 155100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 212 | 20231227 | 155000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 16973 |
| 213 | 20231227 | 154900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 214 | 20231227 | 154800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 215 | 20231227 | 154700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 216 | 20231227 | 154600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 217 | 20231227 | 154500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 218 | 20231227 | 154400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 219 | 20231227 | 154300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 220 | 20231227 | 154200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 221 | 20231227 | 154100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 222 | 20231227 | 154000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 223 | 20231227 | 153900 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 224 | 20231227 | 153800 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 225 | 20231227 | 153700 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 226 | 20231227 | 153600 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 227 | 20231227 | 153500 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 228 | 20231227 | 153400 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 229 | 20231227 | 153300 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 230 | 20231227 | 153200 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 231 | 20231227 | 153100 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 232 | 20231227 | 153000 | 4697155280 | 4440 | 4440 | 4440 | 4440 | 16973 |
| 233 | 20231227 | 152900 | 4621795160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 234 | 20231227 | 152800 | 4621795160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 235 | 20231227 | 152700 | 4621795160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 236 | 20231227 | 152600 | 4621795160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 237 | 20231227 | 152500 | 4621795160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 238 | 20231227 | 152400 | 4621795160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 239 | 20231227 | 152300 | 4621795160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 240 | 20231227 | 152200 | 4621795160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 241 | 20231227 | 152100 | 4621795160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 242 | 20231227 | 152000 | 4621795160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 243 | 20231227 | 151900 | 4621795160 | 4450 | 4450 | 4465 | 4450 | 10657 |
| 244 | 20231227 | 151800 | 4574340520 | 4455 | 4455 | 4460 | 4450 | 2724 |
| 245 | 20231227 | 151700 | 4562199475 | 4455 | 4455 | 4455 | 4450 | 1750 |
| 246 | 20231227 | 151600 | 4554405230 | 4455 | 4450 | 4460 | 4450 | 972 |
| 247 | 20231227 | 151500 | 4550076025 | 4450 | 4460 | 4460 | 4450 | 385 |
| 248 | 20231227 | 151400 | 4548361360 | 4455 | 4455 | 4455 | 4450 | 769 |
| 249 | 20231227 | 151300 | 4544935480 | 4460 | 4465 | 4465 | 4455 | 1930 |
| 250 | 20231227 | 151200 | 4536336420 | 4465 | 4470 | 4470 | 4460 | 1038 |
| 251 | 20231227 | 151100 | 4531704925 | 4470 | 4465 | 4470 | 4455 | 10742 |
| 252 | 20231227 | 151000 | 4483751465 | 4465 | 4460 | 4465 | 4460 | 3057 |
| 253 | 20231227 | 150900 | 4470112380 | 4460 | 4460 | 4460 | 4450 | 2048 |
| 254 | 20231227 | 150800 | 4460978360 | 4450 | 4460 | 4460 | 4450 | 1526 |
| 255 | 20231227 | 150700 | 4454179280 | 4460 | 4460 | 4460 | 4460 | 5461 |
| 256 | 20231227 | 150600 | 4429823220 | 4460 | 4450 | 4460 | 4450 | 4733 |
| 257 | 20231227 | 150500 | 4408742835 | 4450 | 4450 | 4450 | 4445 | 1470 |
| 258 | 20231227 | 150400 | 4402203890 | 4450 | 4455 | 4455 | 4450 | 6614 |
| 259 | 20231227 | 150300 | 4372767005 | 4455 | 4455 | 4455 | 4450 | 2498 |
| 260 | 20231227 | 150200 | 4361643415 | 4455 | 4460 | 4460 | 4450 | 6140 |
| 261 | 20231227 | 150100 | 4334287505 | 4460 | 4460 | 4460 | 4460 | 2610 |
| 262 | 20231227 | 150000 | 4322646905 | 4460 | 4460 | 4465 | 4460 | 2688 |
| 263 | 20231227 | 145900 | 4310658420 | 4460 | 4465 | 4465 | 4455 | 6123 |
| 264 | 20231227 | 145800 | 4283348300 | 4465 | 4455 | 4470 | 4455 | 6885 |
| 265 | 20231227 | 145700 | 4252628070 | 4460 | 4450 | 4460 | 4445 | 4893 |
| 266 | 20231227 | 145600 | 4230848890 | 4450 | 4470 | 4470 | 4450 | 7649 |
| 267 | 20231227 | 145500 | 4196765800 | 4470 | 4410 | 4470 | 4405 | 14883 |
| 268 | 20231227 | 145400 | 4130778220 | 4410 | 4410 | 4410 | 4410 | 335 |
| 269 | 20231227 | 145300 | 4129300870 | 4405 | 4405 | 4405 | 4405 | 799 |
| 270 | 20231227 | 145200 | 4125781275 | 4405 | 4405 | 4405 | 4400 | 2711 |
| 271 | 20231227 | 145100 | 4113840205 | 4405 | 4405 | 4405 | 4405 | 2171 |
| 272 | 20231227 | 145000 | 4104276950 | 4405 | 4405 | 4405 | 4405 | 100 |
| 273 | 20231227 | 144900 | 4103836450 | 4410 | 4405 | 4410 | 4405 | 311 |
| 274 | 20231227 | 144800 | 4102466245 | 4405 | 4410 | 4410 | 4405 | 69 |
| 275 | 20231227 | 144700 | 4102162200 | 4405 | 4405 | 4405 | 4405 | 861 |
| 276 | 20231227 | 144600 | 4098369495 | 4405 | 4410 | 4410 | 4405 | 2074 |
| 277 | 20231227 | 144500 | 4089232610 | 4410 | 4410 | 4410 | 4410 | 405 |
| 278 | 20231227 | 144400 | 4087446560 | 4410 | 4410 | 4410 | 4405 | 416 |
| 279 | 20231227 | 144300 | 4085613340 | 4410 | 4405 | 4410 | 4405 | 2328 |
| 280 | 20231227 | 144200 | 4075358495 | 4405 | 4405 | 4405 | 4405 | 937 |
| 281 | 20231227 | 144100 | 4071231010 | 4405 | 4405 | 4405 | 4405 | 2854 |
| 282 | 20231227 | 144000 | 4058659140 | 4400 | 4400 | 4405 | 4400 | 1616 |
| 283 | 20231227 | 143900 | 4051548715 | 4400 | 4405 | 4405 | 4400 | 1214 |
| 284 | 20231227 | 143800 | 4046206590 | 4405 | 4405 | 4405 | 4405 | 270 |
| 285 | 20231227 | 143700 | 4045017240 | 4400 | 4400 | 4400 | 4395 | 3288 |
| 286 | 20231227 | 143600 | 4030552540 | 4400 | 4405 | 4410 | 4400 | 5112 |
| 287 | 20231227 | 143500 | 4008047050 | 4410 | 4405 | 4410 | 4405 | 15 |
| 288 | 20231227 | 143400 | 4007980950 | 4405 | 4410 | 4410 | 4405 | 702 |
| 289 | 20231227 | 143300 | 4004888435 | 4410 | 4410 | 4410 | 4410 | 1685 |
| 290 | 20231227 | 143200 | 3997457585 | 4410 | 4395 | 4410 | 4395 | 7017 |
| 291 | 20231227 | 143100 | 3966548695 | 4395 | 4395 | 4400 | 4395 | 1069 |
| 292 | 20231227 | 143000 | 3961850280 | 4395 | 4400 | 4400 | 4395 | 4855 |
| 293 | 20231227 | 142900 | 3940508245 | 4400 | 4395 | 4400 | 4395 | 3712 |
| 294 | 20231227 | 142800 | 3924187375 | 4395 | 4400 | 4400 | 4395 | 2861 |
| 295 | 20231227 | 142700 | 3911609590 | 4400 | 4395 | 4400 | 4395 | 2266 |
| 296 | 20231227 | 142600 | 3901650510 | 4395 | 4400 | 4400 | 4395 | 4276 |
| 297 | 20231227 | 142500 | 3882850390 | 4400 | 4400 | 4400 | 4400 | 360 |
| 298 | 20231227 | 142400 | 3881266390 | 4400 | 4400 | 4405 | 4400 | 910 |
| 299 | 20231227 | 142300 | 3877262270 | 4400 | 4400 | 4405 | 4400 | 453 |
| 300 | 20231227 | 142200 | 3875269065 | 4405 | 4400 | 4405 | 4400 | 355 |
| 301 | 20231227 | 142100 | 3873707005 | 4395 | 4390 | 4400 | 4390 | 1087 |
| 302 | 20231227 | 142000 | 3868927575 | 4390 | 4395 | 4400 | 4390 | 9491 |
| 303 | 20231227 | 141900 | 3827251115 | 4395 | 4395 | 4395 | 4395 | 1598 |
| 304 | 20231227 | 141800 | 3820227905 | 4395 | 4400 | 4405 | 4390 | 7930 |
| 305 | 20231227 | 141700 | 3785356295 | 4405 | 4415 | 4415 | 4405 | 6653 |
| 306 | 20231227 | 141600 | 3756031795 | 4415 | 4415 | 4415 | 4410 | 1032 |
| 307 | 20231227 | 141500 | 3751480515 | 4415 | 4415 | 4415 | 4410 | 6621 |
| 308 | 20231227 | 141400 | 3722281155 | 4415 | 4430 | 4430 | 4415 | 7988 |
| 309 | 20231227 | 141300 | 3686989065 | 4420 | 4420 | 4420 | 4420 | 2640 |
| 310 | 20231227 | 141200 | 3675320265 | 4420 | 4420 | 4420 | 4420 | 1070 |
| 311 | 20231227 | 141100 | 3670590865 | 4420 | 4415 | 4420 | 4415 | 506 |
| 312 | 20231227 | 141000 | 3668355365 | 4420 | 4415 | 4420 | 4415 | 535 |
| 313 | 20231227 | 140900 | 3665993265 | 4415 | 4420 | 4420 | 4410 | 1113 |
| 314 | 20231227 | 140800 | 3661079525 | 4405 | 4420 | 4420 | 4400 | 15134 |
| 315 | 20231227 | 140700 | 3594405045 | 4410 | 4430 | 4430 | 4405 | 22622 |
| 316 | 20231227 | 140600 | 3494508155 | 4430 | 4435 | 4435 | 4430 | 7239 |
| 317 | 20231227 | 140500 | 3462426160 | 4435 | 4440 | 4440 | 4430 | 4031 |
| 318 | 20231227 | 140400 | 3444558285 | 4440 | 4440 | 4440 | 4440 | 81 |
| 319 | 20231227 | 140300 | 3444198645 | 4440 | 4440 | 4440 | 4440 | 626 |
| 320 | 20231227 | 140200 | 3441419205 | 4440 | 4440 | 4440 | 4440 | 224 |
| 321 | 20231227 | 140100 | 3440424645 | 4440 | 4440 | 4440 | 4440 | 113 |
| 322 | 20231227 | 140000 | 3439922925 | 4440 | 4440 | 4440 | 4440 | 1587 |
| 323 | 20231227 | 135900 | 3432876645 | 4440 | 4440 | 4440 | 4440 | 158 |
| 324 | 20231227 | 135800 | 3432175125 | 4440 | 4440 | 4440 | 4440 | 481 |
| 325 | 20231227 | 135700 | 3430039485 | 4440 | 4440 | 4440 | 4435 | 3398 |
| 326 | 20231227 | 135600 | 3414954865 | 4440 | 4445 | 4445 | 4440 | 15 |
| 327 | 20231227 | 135500 | 3414888255 | 4445 | 4430 | 4445 | 4430 | 2319 |
| 328 | 20231227 | 135400 | 3404603220 | 4430 | 4455 | 4455 | 4430 | 29278 |
| 329 | 20231227 | 135300 | 3274663800 | 4455 | 4450 | 4455 | 4450 | 381 |
| 330 | 20231227 | 135200 | 3272967750 | 4450 | 4445 | 4450 | 4445 | 424 |
| 331 | 20231227 | 135100 | 3271082745 | 4445 | 4450 | 4450 | 4445 | 736 |
| 332 | 20231227 | 135000 | 3267809210 | 4450 | 4450 | 4450 | 4450 | 1879 |
| 333 | 20231227 | 134900 | 3259447660 | 4450 | 4455 | 4455 | 4450 | 1983 |
| 334 | 20231227 | 134800 | 3250621790 | 4455 | 4450 | 4455 | 4450 | 372 |
| 335 | 20231227 | 134700 | 3248965600 | 4450 | 4455 | 4455 | 4450 | 8587 |
| 336 | 20231227 | 134600 | 3210743545 | 4460 | 4455 | 4460 | 4455 | 586 |
| 337 | 20231227 | 134500 | 3208132515 | 4455 | 4455 | 4455 | 4455 | 588 |
| 338 | 20231227 | 134400 | 3205512975 | 4455 | 4455 | 4455 | 4455 | 0 |
| 339 | 20231227 | 134300 | 3205512975 | 4455 | 4455 | 4455 | 4455 | 80 |
| 340 | 20231227 | 134200 | 3205156575 | 4455 | 4460 | 4460 | 4455 | 1621 |
| 341 | 20231227 | 134100 | 3197928640 | 4455 | 4460 | 4460 | 4455 | 587 |
| 342 | 20231227 | 134000 | 3195313125 | 4460 | 4460 | 4460 | 4460 | 300 |
| 343 | 20231227 | 133900 | 3193975125 | 4455 | 4455 | 4455 | 4455 | 52 |
| 344 | 20231227 | 133800 | 3193743465 | 4455 | 4455 | 4455 | 4455 | 2022 |
| 345 | 20231227 | 133700 | 3184735455 | 4455 | 4455 | 4460 | 4455 | 3159 |
| 346 | 20231227 | 133600 | 3170659005 | 4460 | 4455 | 4460 | 4455 | 79 |
| 347 | 20231227 | 133500 | 3170306785 | 4455 | 4455 | 4455 | 4455 | 4932 |
| 348 | 20231227 | 133400 | 3148334725 | 4460 | 4455 | 4460 | 4455 | 59 |
| 349 | 20231227 | 133300 | 3148071630 | 4460 | 4470 | 4470 | 4460 | 1317 |
| 350 | 20231227 | 133200 | 3142192405 | 4470 | 4465 | 4470 | 4460 | 2592 |
| 351 | 20231227 | 133100 | 3130614650 | 4465 | 4465 | 4465 | 4465 | 3002 |
| 352 | 20231227 | 133000 | 3117210720 | 4460 | 4460 | 4460 | 4455 | 575 |
| 353 | 20231227 | 132900 | 3114646270 | 4460 | 4455 | 4460 | 4455 | 3301 |
| 354 | 20231227 | 132800 | 3099940310 | 4460 | 4460 | 4460 | 4460 | 7 |
| 355 | 20231227 | 132700 | 3099909090 | 4455 | 4470 | 4470 | 4455 | 1026 |
| 356 | 20231227 | 132600 | 3095337185 | 4465 | 4465 | 4465 | 4460 | 1398 |
| 357 | 20231227 | 132500 | 3089098550 | 4465 | 4460 | 4465 | 4460 | 183 |
| 358 | 20231227 | 132400 | 3088282295 | 4460 | 4460 | 4460 | 4460 | 421 |
| 359 | 20231227 | 132300 | 3086404635 | 4460 | 4455 | 4460 | 4455 | 956 |
| 360 | 20231227 | 132200 | 3082141025 | 4460 | 4455 | 4470 | 4455 | 1141 |
| 361 | 20231227 | 132100 | 3077053820 | 4455 | 4460 | 4460 | 4455 | 3341 |
| 362 | 20231227 | 132000 | 3062155420 | 4465 | 4465 | 4465 | 4465 | 220 |
| 363 | 20231227 | 131900 | 3061173120 | 4470 | 4470 | 4470 | 4470 | 439 |
| 364 | 20231227 | 131800 | 3059210790 | 4470 | 4475 | 4475 | 4470 | 11 |
| 365 | 20231227 | 131700 | 3059161615 | 4475 | 4470 | 4475 | 4470 | 142 |
| 366 | 20231227 | 131600 | 3058526865 | 4475 | 4475 | 4475 | 4475 | 34 |
| 367 | 20231227 | 131500 | 3058374715 | 4475 | 4475 | 4475 | 4475 | 1140 |
| 368 | 20231227 | 131400 | 3053273215 | 4460 | 4465 | 4465 | 4460 | 3087 |
| 369 | 20231227 | 131300 | 3039495200 | 4460 | 4460 | 4460 | 4460 | 0 |
| 370 | 20231227 | 131200 | 3039495200 | 4460 | 4460 | 4460 | 4460 | 61 |
| 371 | 20231227 | 131100 | 3039223140 | 4465 | 4465 | 4465 | 4465 | 202 |
| 372 | 20231227 | 131000 | 3038321210 | 4465 | 4470 | 4470 | 4465 | 800 |
| 373 | 20231227 | 130900 | 3034747710 | 4475 | 4475 | 4475 | 4475 | 0 |
| 374 | 20231227 | 130800 | 3034747710 | 4475 | 4465 | 4475 | 4465 | 2288 |
| 375 | 20231227 | 130700 | 3024531690 | 4465 | 4470 | 4470 | 4465 | 531 |
| 376 | 20231227 | 130600 | 3022160625 | 4475 | 4475 | 4475 | 4475 | 38 |
| 377 | 20231227 | 130500 | 3021990575 | 4470 | 4470 | 4480 | 4470 | 384 |
| 378 | 20231227 | 130400 | 3020274085 | 4470 | 4470 | 4480 | 4470 | 1339 |
| 379 | 20231227 | 130300 | 3014278755 | 4480 | 4470 | 4480 | 4470 | 153 |
| 380 | 20231227 | 130200 | 3013594815 | 4470 | 4470 | 4480 | 4470 | 229 |
| 381 | 20231227 | 130100 | 3012570185 | 4470 | 4475 | 4475 | 4470 | 330 |
| 382 | 20231227 | 130000 | 3011094575 | 4470 | 4470 | 4470 | 4470 | 1054 |
| 383 | 20231227 | 125900 | 3006383195 | 4470 | 4470 | 4470 | 4470 | 669 |
| 384 | 20231227 | 125800 | 3003392765 | 4470 | 4470 | 4470 | 4470 | 110 |
| 385 | 20231227 | 125700 | 3002901065 | 4465 | 4465 | 4465 | 4465 | 65 |
| 386 | 20231227 | 125600 | 3002610840 | 4470 | 4470 | 4470 | 4465 | 533 |
| 387 | 20231227 | 125500 | 3000229830 | 4470 | 4470 | 4470 | 4470 | 0 |
| 388 | 20231227 | 125400 | 3000229830 | 4470 | 4465 | 4470 | 4465 | 396 |
| 389 | 20231227 | 125300 | 2998461440 | 4470 | 4470 | 4470 | 4470 | 423 |
| 390 | 20231227 | 125200 | 2996570630 | 4465 | 4465 | 4465 | 4465 | 210 |
| 391 | 20231227 | 125100 | 2995632980 | 4470 | 4470 | 4470 | 4470 | 20 |
| 392 | 20231227 | 125000 | 2995543580 | 4470 | 4470 | 4470 | 4470 | 15 |
| 393 | 20231227 | 124900 | 2995476530 | 4470 | 4465 | 4470 | 4465 | 261 |
| 394 | 20231227 | 124800 | 2994310050 | 4470 | 4470 | 4470 | 4470 | 0 |
| 395 | 20231227 | 124700 | 2994310050 | 4470 | 4465 | 4470 | 4465 | 284 |
| 396 | 20231227 | 124600 | 2993041120 | 4470 | 4470 | 4470 | 4470 | 553 |
| 397 | 20231227 | 124500 | 2990569210 | 4470 | 4480 | 4480 | 4470 | 1232 |
| 398 | 20231227 | 124400 | 2985062070 | 4480 | 4480 | 4480 | 4480 | 0 |
| 399 | 20231227 | 124300 | 2985062070 | 4480 | 4480 | 4480 | 4480 | 1 |
| 400 | 20231227 | 124200 | 2985057590 | 4480 | 4480 | 4480 | 4480 | 30 |
| 401 | 20231227 | 124100 | 2984923190 | 4485 | 4485 | 4485 | 4485 | 0 |
| 402 | 20231227 | 124000 | 2984923190 | 4485 | 4480 | 4485 | 4480 | 595 |
| 403 | 20231227 | 123900 | 2982255165 | 4485 | 4485 | 4485 | 4485 | 50 |
| 404 | 20231227 | 123800 | 2982030915 | 4485 | 4470 | 4485 | 4470 | 5084 |
| 405 | 20231227 | 123700 | 2959252770 | 4465 | 4465 | 4465 | 4460 | 712 |
| 406 | 20231227 | 123600 | 2956076405 | 4465 | 4465 | 4465 | 4465 | 163 |
| 407 | 20231227 | 123500 | 2955348610 | 4465 | 4465 | 4465 | 4465 | 941 |
| 408 | 20231227 | 123400 | 2951147045 | 4465 | 4465 | 4465 | 4465 | 475 |
| 409 | 20231227 | 123300 | 2949026170 | 4465 | 4465 | 4465 | 4465 | 100 |
| 410 | 20231227 | 123200 | 2948579670 | 4465 | 4465 | 4470 | 4465 | 302 |
| 411 | 20231227 | 123100 | 2947231235 | 4470 | 4470 | 4470 | 4470 | 7 |
| 412 | 20231227 | 123000 | 2947199945 | 4470 | 4465 | 4470 | 4465 | 81 |
| 413 | 20231227 | 122900 | 2946838245 | 4465 | 4465 | 4465 | 4465 | 115 |
| 414 | 20231227 | 122800 | 2946324770 | 4465 | 4465 | 4470 | 4465 | 276 |
| 415 | 20231227 | 122700 | 2945092300 | 4465 | 4480 | 4480 | 4465 | 43 |
| 416 | 20231227 | 122600 | 2944899975 | 4480 | 4470 | 4480 | 4455 | 3655 |
| 417 | 20231227 | 122500 | 2928603635 | 4475 | 4480 | 4480 | 4475 | 348 |
| 418 | 20231227 | 122400 | 2927045835 | 4480 | 4485 | 4485 | 4480 | 3214 |
| 419 | 20231227 | 122300 | 2912642285 | 4485 | 4480 | 4485 | 4480 | 500 |
| 420 | 20231227 | 122200 | 2910399835 | 4480 | 4475 | 4480 | 4475 | 940 |
| 421 | 20231227 | 122100 | 2906188995 | 4475 | 4475 | 4475 | 4475 | 52 |
| 422 | 20231227 | 122000 | 2905956295 | 4475 | 4475 | 4475 | 4475 | 0 |
| 423 | 20231227 | 121900 | 2905956295 | 4475 | 4465 | 4480 | 4465 | 926 |
| 424 | 20231227 | 121800 | 2901812740 | 4460 | 4465 | 4465 | 4460 | 926 |
| 425 | 20231227 | 121700 | 2897681090 | 4465 | 4465 | 4465 | 4465 | 97 |
| 426 | 20231227 | 121600 | 2897247985 | 4465 | 4460 | 4465 | 4460 | 306 |
| 427 | 20231227 | 121500 | 2895882720 | 4455 | 4460 | 4460 | 4455 | 1798 |
| 428 | 20231227 | 121400 | 2887866270 | 4455 | 4455 | 4455 | 4455 | 890 |
| 429 | 20231227 | 121300 | 2883901320 | 4455 | 4460 | 4460 | 4455 | 258 |
| 430 | 20231227 | 121200 | 2882751905 | 4460 | 4455 | 4460 | 4455 | 1006 |
| 431 | 20231227 | 121100 | 2878265175 | 4460 | 4460 | 4460 | 4460 | 294 |
| 432 | 20231227 | 121000 | 2876953935 | 4460 | 4460 | 4460 | 4460 | 12 |
| 433 | 20231227 | 120900 | 2876900415 | 4455 | 4460 | 4460 | 4455 | 390 |
| 434 | 20231227 | 120800 | 2875162015 | 4460 | 4460 | 4460 | 4460 | 357 |
| 435 | 20231227 | 120700 | 2873569795 | 4460 | 4460 | 4460 | 4460 | 128 |
| 436 | 20231227 | 120600 | 2872998915 | 4460 | 4460 | 4460 | 4460 | 250 |
| 437 | 20231227 | 120500 | 2871883915 | 4460 | 4460 | 4460 | 4460 | 1000 |
| 438 | 20231227 | 120400 | 2867423915 | 4460 | 4465 | 4465 | 4460 | 443 |
| 439 | 20231227 | 120300 | 2865447885 | 4465 | 4465 | 4465 | 4460 | 404 |
| 440 | 20231227 | 120200 | 2863645190 | 4475 | 4465 | 4475 | 4460 | 296 |
| 441 | 20231227 | 120100 | 2862323545 | 4475 | 4465 | 4475 | 4465 | 501 |
| 442 | 20231227 | 120000 | 2860086570 | 4465 | 4475 | 4475 | 4465 | 1737 |
| 443 | 20231227 | 115900 | 2852323090 | 4470 | 4470 | 4470 | 4470 | 1224 |
| 444 | 20231227 | 115800 | 2846851810 | 4475 | 4475 | 4475 | 4475 | 719 |
| 445 | 20231227 | 115700 | 2843634285 | 4475 | 4480 | 4480 | 4475 | 235 |
| 446 | 20231227 | 115600 | 2842582535 | 4480 | 4475 | 4480 | 4475 | 579 |
| 447 | 20231227 | 115500 | 2839991485 | 4475 | 4465 | 4475 | 4465 | 917 |
| 448 | 20231227 | 115400 | 2835894625 | 4465 | 4465 | 4465 | 4465 | 170 |
| 449 | 20231227 | 115300 | 2835135575 | 4465 | 4465 | 4465 | 4465 | 989 |
| 450 | 20231227 | 115200 | 2830719690 | 4465 | 4465 | 4465 | 4465 | 322 |
| 451 | 20231227 | 115100 | 2829281960 | 4465 | 4460 | 4465 | 4460 | 1268 |
| 452 | 20231227 | 115000 | 2823620345 | 4465 | 4460 | 4465 | 4460 | 1011 |
| 453 | 20231227 | 114900 | 2819111130 | 4455 | 4460 | 4460 | 4455 | 585 |
| 454 | 20231227 | 114800 | 2816504805 | 4460 | 4455 | 4460 | 4455 | 41 |
| 455 | 20231227 | 114700 | 2816322145 | 4460 | 4460 | 4460 | 4460 | 100 |
| 456 | 20231227 | 114600 | 2815876145 | 4460 | 4460 | 4460 | 4460 | 0 |
| 457 | 20231227 | 114500 | 2815876145 | 4460 | 4465 | 4465 | 4460 | 308 |
| 458 | 20231227 | 114400 | 2814501375 | 4460 | 4460 | 4460 | 4460 | 296 |
| 459 | 20231227 | 114300 | 2813181215 | 4460 | 4460 | 4460 | 4460 | 16 |
| 460 | 20231227 | 114200 | 2813109855 | 4460 | 4460 | 4460 | 4460 | 319 |
| 461 | 20231227 | 114100 | 2811687115 | 4460 | 4460 | 4460 | 4460 | 0 |
| 462 | 20231227 | 114000 | 2811687115 | 4460 | 4460 | 4460 | 4460 | 681 |
| 463 | 20231227 | 113900 | 2808649855 | 4460 | 4455 | 4460 | 4455 | 327 |
| 464 | 20231227 | 113800 | 2807191495 | 4455 | 4455 | 4455 | 4450 | 1149 |
| 465 | 20231227 | 113700 | 2802074125 | 4455 | 4455 | 4455 | 4455 | 36 |
| 466 | 20231227 | 113600 | 2801913745 | 4455 | 4460 | 4460 | 4450 | 220 |
| 467 | 20231227 | 113500 | 2800934045 | 4450 | 4460 | 4460 | 4450 | 2777 |
| 468 | 20231227 | 113400 | 2788567160 | 4460 | 4455 | 4460 | 4455 | 467 |
| 469 | 20231227 | 113300 | 2786486575 | 4455 | 4455 | 4455 | 4455 | 21 |
| 470 | 20231227 | 113200 | 2786393020 | 4460 | 4460 | 4460 | 4460 | 150 |
| 471 | 20231227 | 113100 | 2785724020 | 4460 | 4460 | 4460 | 4460 | 475 |
| 472 | 20231227 | 113000 | 2783605520 | 4460 | 4460 | 4460 | 4460 | 1 |
| 473 | 20231227 | 112900 | 2783601060 | 4460 | 4460 | 4460 | 4460 | 233 |
| 474 | 20231227 | 112800 | 2782561880 | 4460 | 4460 | 4460 | 4460 | 1534 |
| 475 | 20231227 | 112700 | 2775720240 | 4460 | 4460 | 4460 | 4460 | 60 |
| 476 | 20231227 | 112600 | 2775452640 | 4460 | 4460 | 4460 | 4460 | 1206 |
| 477 | 20231227 | 112500 | 2770073880 | 4460 | 4460 | 4460 | 4460 | 138 |
| 478 | 20231227 | 112400 | 2769458400 | 4460 | 4460 | 4460 | 4460 | 176 |
| 479 | 20231227 | 112300 | 2768673440 | 4460 | 4460 | 4460 | 4460 | 584 |
| 480 | 20231227 | 112200 | 2766068800 | 4460 | 4460 | 4460 | 4460 | 444 |
| 481 | 20231227 | 112100 | 2764088560 | 4460 | 4455 | 4460 | 4455 | 134 |
| 482 | 20231227 | 112000 | 2763491090 | 4455 | 4455 | 4455 | 4455 | 234 |
| 483 | 20231227 | 111900 | 2762448620 | 4455 | 4455 | 4460 | 4455 | 1111 |
| 484 | 20231227 | 111800 | 2757498710 | 4455 | 4460 | 4460 | 4455 | 121 |
| 485 | 20231227 | 111700 | 2756959555 | 4460 | 4460 | 4460 | 4460 | 374 |
| 486 | 20231227 | 111600 | 2755291515 | 4460 | 4465 | 4465 | 4460 | 777 |
| 487 | 20231227 | 111500 | 2751826090 | 4460 | 4460 | 4465 | 4460 | 655 |
| 488 | 20231227 | 111400 | 2748904770 | 4460 | 4455 | 4460 | 4455 | 575 |
| 489 | 20231227 | 111300 | 2746340520 | 4455 | 4455 | 4455 | 4450 | 214 |
| 490 | 20231227 | 111200 | 2745387350 | 4455 | 4455 | 4455 | 4455 | 4 |
| 491 | 20231227 | 111100 | 2745369530 | 4450 | 4450 | 4450 | 4450 | 1248 |
| 492 | 20231227 | 111000 | 2739815930 | 4450 | 4450 | 4455 | 4450 | 748 |
| 493 | 20231227 | 110900 | 2736486760 | 4450 | 4455 | 4455 | 4450 | 969 |
| 494 | 20231227 | 110800 | 2732169870 | 4455 | 4465 | 4465 | 4455 | 881 |
| 495 | 20231227 | 110700 | 2728240565 | 4470 | 4470 | 4470 | 4465 | 964 |
| 496 | 20231227 | 110600 | 2723935735 | 4475 | 4475 | 4475 | 4475 | 180 |
| 497 | 20231227 | 110500 | 2723130235 | 4475 | 4475 | 4475 | 4465 | 1853 |
| 498 | 20231227 | 110400 | 2714853720 | 4480 | 4485 | 4485 | 4480 | 1697 |
| 499 | 20231227 | 110300 | 2707245795 | 4485 | 4480 | 4485 | 4470 | 1311 |
| 500 | 20231227 | 110200 | 2701372035 | 4480 | 4480 | 4480 | 4480 | 369 |
| 501 | 20231227 | 110100 | 2699718915 | 4480 | 4465 | 4480 | 4465 | 22 |
| 502 | 20231227 | 110000 | 2699620400 | 4465 | 4480 | 4480 | 4465 | 231 |
| 503 | 20231227 | 105900 | 2698588685 | 4465 | 4475 | 4485 | 4465 | 3176 |
| 504 | 20231227 | 105800 | 2684361205 | 4475 | 4475 | 4475 | 4475 | 1011 |
| 505 | 20231227 | 105700 | 2679836980 | 4475 | 4465 | 4475 | 4465 | 5665 |
| 506 | 20231227 | 105600 | 2654522260 | 4465 | 4450 | 4465 | 4450 | 1198 |
| 507 | 20231227 | 105500 | 2649175645 | 4450 | 4450 | 4450 | 4450 | 224 |
| 508 | 20231227 | 105400 | 2648178845 | 4450 | 4455 | 4465 | 4450 | 1414 |
| 509 | 20231227 | 105300 | 2641879695 | 4470 | 4440 | 4470 | 4440 | 2894 |
| 510 | 20231227 | 105200 | 2628983740 | 4440 | 4435 | 4445 | 4435 | 2811 |
| 511 | 20231227 | 105100 | 2616509975 | 4440 | 4435 | 4440 | 4435 | 1179 |
| 512 | 20231227 | 105000 | 2611276560 | 4435 | 4440 | 4440 | 4435 | 3596 |
| 513 | 20231227 | 104900 | 2595327800 | 4440 | 4435 | 4440 | 4435 | 1603 |
| 514 | 20231227 | 104800 | 2588211485 | 4435 | 4450 | 4450 | 4435 | 3151 |
| 515 | 20231227 | 104700 | 2574225555 | 4450 | 4450 | 4450 | 4440 | 1344 |
| 516 | 20231227 | 104600 | 2568244955 | 4450 | 4440 | 4450 | 4440 | 611 |
| 517 | 20231227 | 104500 | 2565526305 | 4440 | 4450 | 4450 | 4440 | 1510 |
| 518 | 20231227 | 104400 | 2558819180 | 4450 | 4450 | 4450 | 4450 | 1 |
| 519 | 20231227 | 104300 | 2558814730 | 4445 | 4445 | 4445 | 4445 | 492 |
| 520 | 20231227 | 104200 | 2556627790 | 4440 | 4440 | 4440 | 4435 | 202 |
| 521 | 20231227 | 104100 | 2555731620 | 4435 | 4440 | 4440 | 4435 | 1002 |
| 522 | 20231227 | 104000 | 2551284170 | 4440 | 4445 | 4445 | 4440 | 102 |
| 523 | 20231227 | 103900 | 2550831285 | 4440 | 4440 | 4440 | 4440 | 3208 |
| 524 | 20231227 | 103800 | 2536587765 | 4440 | 4445 | 4445 | 4440 | 658 |
| 525 | 20231227 | 103700 | 2533666065 | 4445 | 4445 | 4445 | 4435 | 1530 |
| 526 | 20231227 | 103600 | 2526878215 | 4435 | 4435 | 4435 | 4435 | 30 |
| 527 | 20231227 | 103500 | 2526745165 | 4435 | 4435 | 4440 | 4435 | 2644 |
| 528 | 20231227 | 103400 | 2515016525 | 4435 | 4445 | 4445 | 4435 | 6368 |
| 529 | 20231227 | 103300 | 2486762345 | 4445 | 4450 | 4455 | 4445 | 3771 |
| 530 | 20231227 | 103200 | 2469997390 | 4450 | 4460 | 4460 | 4450 | 429 |
| 531 | 20231227 | 103100 | 2468084740 | 4460 | 4460 | 4460 | 4440 | 652 |
| 532 | 20231227 | 103000 | 2465176840 | 4460 | 4440 | 4460 | 4435 | 690 |
| 533 | 20231227 | 102900 | 2462114005 | 4435 | 4440 | 4440 | 4435 | 2875 |
| 534 | 20231227 | 102800 | 2449354245 | 4440 | 4460 | 4460 | 4440 | 4019 |
| 535 | 20231227 | 102700 | 2431505565 | 4440 | 4460 | 4460 | 4440 | 5010 |
| 536 | 20231227 | 102600 | 2409222890 | 4460 | 4455 | 4460 | 4455 | 44 |
| 537 | 20231227 | 102500 | 2409026770 | 4455 | 4455 | 4460 | 4450 | 2953 |
| 538 | 20231227 | 102400 | 2395880600 | 4455 | 4460 | 4460 | 4455 | 320 |
| 539 | 20231227 | 102300 | 2394454950 | 4455 | 4455 | 4455 | 4455 | 17 |
| 540 | 20231227 | 102200 | 2394379215 | 4465 | 4450 | 4465 | 4445 | 2852 |
| 541 | 20231227 | 102100 | 2381687145 | 4450 | 4460 | 4465 | 4450 | 1545 |
| 542 | 20231227 | 102000 | 2374810810 | 4460 | 4465 | 4465 | 4460 | 465 |
| 543 | 20231227 | 101900 | 2372736845 | 4465 | 4460 | 4465 | 4460 | 1015 |
| 544 | 20231227 | 101800 | 2368209940 | 4460 | 4450 | 4465 | 4450 | 124 |
| 545 | 20231227 | 101700 | 2367658060 | 4465 | 4460 | 4465 | 4450 | 2030 |
| 546 | 20231227 | 101600 | 2358613575 | 4470 | 4470 | 4470 | 4465 | 124 |
| 547 | 20231227 | 101500 | 2358059795 | 4470 | 4460 | 4470 | 4460 | 202 |
| 548 | 20231227 | 101400 | 2357158095 | 4440 | 4450 | 4460 | 4440 | 874 |
| 549 | 20231227 | 101300 | 2353266385 | 4440 | 4450 | 4450 | 4435 | 2968 |
| 550 | 20231227 | 101200 | 2340082415 | 4445 | 4440 | 4445 | 4440 | 1187 |
| 551 | 20231227 | 101100 | 2334807175 | 4440 | 4440 | 4440 | 4440 | 121 |
| 552 | 20231227 | 101000 | 2334269935 | 4440 | 4435 | 4445 | 4435 | 1309 |
| 553 | 20231227 | 100900 | 2328457975 | 4440 | 4445 | 4445 | 4435 | 3707 |
| 554 | 20231227 | 100800 | 2311995710 | 4445 | 4455 | 4460 | 4445 | 3739 |
| 555 | 20231227 | 100700 | 2295361090 | 4450 | 4455 | 4460 | 4450 | 2080 |
| 556 | 20231227 | 100600 | 2286096745 | 4460 | 4460 | 4460 | 4460 | 2209 |
| 557 | 20231227 | 100500 | 2276244605 | 4460 | 4470 | 4470 | 4460 | 481 |
| 558 | 20231227 | 100400 | 2274096545 | 4460 | 4465 | 4470 | 4455 | 11994 |
| 559 | 20231227 | 100300 | 2220592230 | 4465 | 4470 | 4470 | 4465 | 2257 |
| 560 | 20231227 | 100200 | 2210513570 | 4470 | 4470 | 4470 | 4470 | 8171 |
| 561 | 20231227 | 100100 | 2173989200 | 4465 | 4485 | 4485 | 4465 | 3912 |
| 562 | 20231227 | 100000 | 2156498000 | 4485 | 4480 | 4485 | 4470 | 619 |
| 563 | 20231227 | 095900 | 2153725425 | 4480 | 4470 | 4480 | 4470 | 2225 |
| 564 | 20231227 | 095800 | 2143779165 | 4470 | 4480 | 4480 | 4470 | 7500 |
| 565 | 20231227 | 095700 | 2110254015 | 4480 | 4480 | 4480 | 4470 | 9069 |
| 566 | 20231227 | 095600 | 2069662390 | 4475 | 4475 | 4475 | 4475 | 2937 |
| 567 | 20231227 | 095500 | 2056519315 | 4475 | 4475 | 4480 | 4475 | 2154 |
| 568 | 20231227 | 095400 | 2046879990 | 4475 | 4480 | 4480 | 4475 | 1520 |
| 569 | 20231227 | 095300 | 2040073210 | 4480 | 4475 | 4480 | 4475 | 1092 |
| 570 | 20231227 | 095200 | 2035183500 | 4475 | 4480 | 4485 | 4475 | 4065 |
| 571 | 20231227 | 095100 | 2016977180 | 4480 | 4485 | 4485 | 4480 | 1744 |
| 572 | 20231227 | 095000 | 2009163750 | 4485 | 4490 | 4490 | 4485 | 799 |
| 573 | 20231227 | 094900 | 2005580025 | 4490 | 4495 | 4500 | 4490 | 3684 |
| 574 | 20231227 | 094800 | 1989018030 | 4500 | 4515 | 4515 | 4500 | 1113 |
| 575 | 20231227 | 094700 | 1984004815 | 4520 | 4520 | 4520 | 4505 | 656 |
| 576 | 20231227 | 094600 | 1981048500 | 4520 | 4505 | 4520 | 4505 | 4073 |
| 577 | 20231227 | 094500 | 1962665830 | 4510 | 4490 | 4510 | 4485 | 3979 |
| 578 | 20231227 | 094400 | 1944767255 | 4485 | 4485 | 4495 | 4480 | 4062 |
| 579 | 20231227 | 094300 | 1926547550 | 4490 | 4485 | 4490 | 4485 | 6251 |
| 580 | 20231227 | 094200 | 1898496665 | 4485 | 4505 | 4505 | 4485 | 8772 |
| 581 | 20231227 | 094100 | 1859058610 | 4505 | 4515 | 4520 | 4505 | 2375 |
| 582 | 20231227 | 094000 | 1848337870 | 4515 | 4510 | 4515 | 4510 | 1004 |
| 583 | 20231227 | 093900 | 1843806590 | 4515 | 4520 | 4520 | 4515 | 524 |
| 584 | 20231227 | 093800 | 1841440660 | 4510 | 4525 | 4525 | 4510 | 1593 |
| 585 | 20231227 | 093700 | 1834249505 | 4515 | 4520 | 4525 | 4515 | 1972 |
| 586 | 20231227 | 093600 | 1825336765 | 4520 | 4525 | 4525 | 4520 | 114 |
| 587 | 20231227 | 093500 | 1824821480 | 4520 | 4530 | 4530 | 4520 | 960 |
| 588 | 20231227 | 093400 | 1820482270 | 4530 | 4515 | 4530 | 4515 | 504 |
| 589 | 20231227 | 093300 | 1818200390 | 4515 | 4515 | 4535 | 4515 | 2857 |
| 590 | 20231227 | 093200 | 1805286570 | 4515 | 4520 | 4520 | 4510 | 1835 |
| 591 | 20231227 | 093100 | 1797002635 | 4520 | 4530 | 4530 | 4520 | 1670 |
| 592 | 20231227 | 093000 | 1789450060 | 4525 | 4540 | 4540 | 4525 | 7974 |
| 593 | 20231227 | 092900 | 1753338115 | 4540 | 4540 | 4545 | 4535 | 3014 |
| 594 | 20231227 | 092800 | 1739657735 | 4550 | 4535 | 4555 | 4535 | 7931 |
| 595 | 20231227 | 092700 | 1703589435 | 4540 | 4545 | 4560 | 4540 | 10558 |
| 596 | 20231227 | 092600 | 1655530965 | 4555 | 4515 | 4565 | 4515 | 18593 |
| 597 | 20231227 | 092500 | 1571028305 | 4515 | 4515 | 4515 | 4500 | 1273 |
| 598 | 20231227 | 092400 | 1565283470 | 4515 | 4505 | 4515 | 4500 | 10245 |
| 599 | 20231227 | 092300 | 1519172360 | 4505 | 4510 | 4510 | 4500 | 3774 |
| 600 | 20231227 | 092200 | 1502171925 | 4515 | 4510 | 4515 | 4505 | 5647 |
| 601 | 20231227 | 092100 | 1476711125 | 4515 | 4510 | 4515 | 4505 | 11592 |
| 602 | 20231227 | 092000 | 1424461815 | 4505 | 4515 | 4520 | 4505 | 8537 |
| 603 | 20231227 | 091900 | 1385958650 | 4520 | 4520 | 4525 | 4515 | 4572 |
| 604 | 20231227 | 091800 | 1365295400 | 4520 | 4525 | 4525 | 4520 | 9817 |
| 605 | 20231227 | 091700 | 1320903735 | 4530 | 4530 | 4530 | 4525 | 3313 |
| 606 | 20231227 | 091600 | 1305898365 | 4530 | 4540 | 4540 | 4525 | 1004 |
| 607 | 20231227 | 091500 | 1301349395 | 4540 | 4540 | 4545 | 4515 | 4332 |
| 608 | 20231227 | 091400 | 1281747810 | 4520 | 4575 | 4575 | 4520 | 21986 |
| 609 | 20231227 | 091300 | 1181671625 | 4580 | 4595 | 4595 | 4570 | 10914 |
| 610 | 20231227 | 091200 | 1131649080 | 4595 | 4585 | 4605 | 4580 | 20454 |
| 611 | 20231227 | 091100 | 1037723470 | 4560 | 4535 | 4590 | 4535 | 35145 |
| 612 | 20231227 | 091000 | 877498755 | 4535 | 4520 | 4535 | 4515 | 6054 |
| 613 | 20231227 | 090900 | 850092890 | 4520 | 4525 | 4535 | 4520 | 7364 |
| 614 | 20231227 | 090800 | 816763180 | 4525 | 4525 | 4540 | 4520 | 6536 |
| 615 | 20231227 | 090700 | 787156480 | 4520 | 4530 | 4530 | 4520 | 5242 |
| 616 | 20231227 | 090600 | 763427790 | 4525 | 4545 | 4550 | 4525 | 30300 |
| 617 | 20231227 | 090500 | 625772630 | 4545 | 4520 | 4550 | 4520 | 21306 |
| 618 | 20231227 | 090400 | 529105395 | 4520 | 4520 | 4525 | 4505 | 11313 |
| 619 | 20231227 | 090300 | 478031545 | 4520 | 4515 | 4520 | 4510 | 8117 |
| 620 | 20231227 | 090200 | 441379055 | 4520 | 4495 | 4520 | 4485 | 18270 |
| 621 | 20231227 | 090100 | 359019560 | 4495 | 4440 | 4495 | 4440 | 11480 |
| 622 | 20231227 | 090000 | 307612945 | 4440 | 4470 | 4470 | 4425 | 64615 |