31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 7484 |
| 3 | 20231214 | 192400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20231214 | 192300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20231214 | 192200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20231214 | 192100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20231214 | 192000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20231214 | 191900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20231214 | 191800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20231214 | 191700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20231214 | 191600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20231214 | 191500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20231214 | 191400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20231214 | 191300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20231214 | 191200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20231214 | 191100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20231214 | 191000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20231214 | 190900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20231214 | 190800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20231214 | 190700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20231214 | 190600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20231214 | 190500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20231214 | 190400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20231214 | 190300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20231214 | 190200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20231214 | 190100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20231214 | 190000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20231214 | 185900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20231214 | 185800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20231214 | 185700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20231214 | 185600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20231214 | 185500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 7484 |
| 33 | 20231214 | 185400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20231214 | 185300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20231214 | 185200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20231214 | 185100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20231214 | 185000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20231214 | 184900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20231214 | 184800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20231214 | 184700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20231214 | 184600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20231214 | 184500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20231214 | 184400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20231214 | 184300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20231214 | 184200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20231214 | 184100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20231214 | 184000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20231214 | 183900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20231214 | 183800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20231214 | 183700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20231214 | 183600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20231214 | 183500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20231214 | 183400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20231214 | 183300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20231214 | 183200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20231214 | 183100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20231214 | 183000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20231214 | 182900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20231214 | 182800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20231214 | 182700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20231214 | 182600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20231214 | 182500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 7484 |
| 63 | 20231214 | 182400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20231214 | 182300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20231214 | 182200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20231214 | 182100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20231214 | 182000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20231214 | 181900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20231214 | 181800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20231214 | 181700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20231214 | 181600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20231214 | 181500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20231214 | 181400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20231214 | 181300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20231214 | 181200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20231214 | 181100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20231214 | 181000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20231214 | 180900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20231214 | 180800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20231214 | 180700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20231214 | 180600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20231214 | 180500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20231214 | 180400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20231214 | 180300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20231214 | 180200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20231214 | 180100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20231214 | 180000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20231214 | 175900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20231214 | 175800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20231214 | 175700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20231214 | 175600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20231214 | 175500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 7484 |
| 93 | 20231214 | 175400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20231214 | 175300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20231214 | 175200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20231214 | 175100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20231214 | 175000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20231214 | 174900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20231214 | 174800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20231214 | 174700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20231214 | 174600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20231214 | 174500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20231214 | 174400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20231214 | 174300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20231214 | 174200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20231214 | 174100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20231214 | 174000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20231214 | 173900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20231214 | 173800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20231214 | 173700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20231214 | 173600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20231214 | 173500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20231214 | 173400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20231214 | 173300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20231214 | 173200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20231214 | 173100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20231214 | 173000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20231214 | 172900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20231214 | 172800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20231214 | 172700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20231214 | 172600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20231214 | 172500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 7484 |
| 123 | 20231214 | 172400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20231214 | 172300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20231214 | 172200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20231214 | 172100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20231214 | 172000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20231214 | 171900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20231214 | 171800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20231214 | 171700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20231214 | 171600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20231214 | 171500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20231214 | 171400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20231214 | 171300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20231214 | 171200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20231214 | 171100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20231214 | 171000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20231214 | 170900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20231214 | 170800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20231214 | 170700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20231214 | 170600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20231214 | 170500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20231214 | 170400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20231214 | 170300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20231214 | 170200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20231214 | 170100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20231214 | 170000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20231214 | 165900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20231214 | 165800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20231214 | 165700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20231214 | 165600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20231214 | 165500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 7484 |
| 153 | 20231214 | 165400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20231214 | 165300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20231214 | 165200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20231214 | 165100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20231214 | 165000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20231214 | 164900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20231214 | 164800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20231214 | 164700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20231214 | 164600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20231214 | 164500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20231214 | 164400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20231214 | 164300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20231214 | 164200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20231214 | 164100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20231214 | 164000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20231214 | 163900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20231214 | 163800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20231214 | 163700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20231214 | 163600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20231214 | 163500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20231214 | 163400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20231214 | 163300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20231214 | 163200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20231214 | 163100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20231214 | 163000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20231214 | 162900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20231214 | 162800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20231214 | 162700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20231214 | 162600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20231214 | 162500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 7484 |
| 183 | 20231214 | 162400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20231214 | 162300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20231214 | 162200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20231214 | 162100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20231214 | 162000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20231214 | 161900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20231214 | 161800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20231214 | 161700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20231214 | 161600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20231214 | 161500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20231214 | 161400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20231214 | 161300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20231214 | 161200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20231214 | 161100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 197 | 20231214 | 161000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 198 | 20231214 | 160900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 199 | 20231214 | 160800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20231214 | 160700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20231214 | 160600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20231214 | 160500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20231214 | 160400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20231214 | 160300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20231214 | 160200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20231214 | 160100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 207 | 20231214 | 160000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 208 | 20231214 | 155900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 209 | 20231214 | 155800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 210 | 20231214 | 155700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 211 | 20231214 | 155600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 212 | 20231214 | 155500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 7484 |
| 213 | 20231214 | 155400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 214 | 20231214 | 155300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 215 | 20231214 | 155200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 216 | 20231214 | 155100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 217 | 20231214 | 155000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 218 | 20231214 | 154900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 219 | 20231214 | 154800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 220 | 20231214 | 154700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 221 | 20231214 | 154600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 222 | 20231214 | 154500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 223 | 20231214 | 154400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 224 | 20231214 | 154300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 225 | 20231214 | 154200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 226 | 20231214 | 154100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 227 | 20231214 | 154000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 228 | 20231214 | 153900 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 229 | 20231214 | 153800 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 230 | 20231214 | 153700 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 231 | 20231214 | 153600 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 232 | 20231214 | 153500 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 233 | 20231214 | 153400 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 234 | 20231214 | 153300 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 235 | 20231214 | 153200 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 236 | 20231214 | 153100 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 237 | 20231214 | 153000 | 3365947140 | 4255 | 4255 | 4255 | 4255 | 7484 |
| 238 | 20231214 | 152900 | 3334102720 | 4285 | 4285 | 4285 | 4285 | 0 |
| 239 | 20231214 | 152800 | 3334102720 | 4285 | 4285 | 4285 | 4285 | 0 |
| 240 | 20231214 | 152700 | 3334102720 | 4285 | 4285 | 4285 | 4285 | 0 |
| 241 | 20231214 | 152600 | 3334102720 | 4285 | 4285 | 4285 | 4285 | 0 |
| 242 | 20231214 | 152500 | 3334102720 | 4285 | 4285 | 4285 | 4285 | 0 |
| 243 | 20231214 | 152400 | 3334102720 | 4285 | 4285 | 4285 | 4285 | 0 |
| 244 | 20231214 | 152300 | 3334102720 | 4285 | 4285 | 4285 | 4285 | 0 |
| 245 | 20231214 | 152200 | 3334102720 | 4285 | 4285 | 4285 | 4285 | 0 |
| 246 | 20231214 | 152100 | 3334102720 | 4285 | 4285 | 4285 | 4285 | 0 |
| 247 | 20231214 | 152000 | 3334102720 | 4285 | 4285 | 4285 | 4285 | 0 |
| 248 | 20231214 | 151900 | 3334102720 | 4285 | 4255 | 4285 | 4250 | 3017 |
| 249 | 20231214 | 151800 | 3321246700 | 4260 | 4265 | 4265 | 4260 | 791 |
| 250 | 20231214 | 151700 | 3317874560 | 4270 | 4270 | 4285 | 4270 | 363 |
| 251 | 20231214 | 151600 | 3316323915 | 4270 | 4275 | 4275 | 4270 | 393 |
| 252 | 20231214 | 151500 | 3314645155 | 4275 | 4275 | 4285 | 4275 | 406 |
| 253 | 20231214 | 151400 | 3312908225 | 4280 | 4280 | 4285 | 4280 | 962 |
| 254 | 20231214 | 151300 | 3308790740 | 4285 | 4280 | 4285 | 4280 | 365 |
| 255 | 20231214 | 151200 | 3307227535 | 4280 | 4270 | 4280 | 4270 | 1169 |
| 256 | 20231214 | 151100 | 3302229175 | 4270 | 4260 | 4270 | 4260 | 260 |
| 257 | 20231214 | 151000 | 3301120605 | 4255 | 4255 | 4255 | 4250 | 255 |
| 258 | 20231214 | 150900 | 3300036580 | 4250 | 4260 | 4260 | 4250 | 1322 |
| 259 | 20231214 | 150800 | 3294412945 | 4260 | 4265 | 4265 | 4260 | 2474 |
| 260 | 20231214 | 150700 | 3283873000 | 4265 | 4270 | 4270 | 4265 | 52 |
| 261 | 20231214 | 150600 | 3283651215 | 4270 | 4270 | 4270 | 4270 | 1 |
| 262 | 20231214 | 150500 | 3283646945 | 4270 | 4260 | 4270 | 4260 | 461 |
| 263 | 20231214 | 150400 | 3281681985 | 4255 | 4240 | 4260 | 4240 | 4609 |
| 264 | 20231214 | 150300 | 3262070615 | 4250 | 4260 | 4260 | 4240 | 6528 |
| 265 | 20231214 | 150200 | 3234340670 | 4260 | 4265 | 4265 | 4260 | 509 |
| 266 | 20231214 | 150100 | 3232171090 | 4265 | 4265 | 4270 | 4265 | 400 |
| 267 | 20231214 | 150000 | 3230464710 | 4270 | 4260 | 4270 | 4260 | 1388 |
| 268 | 20231214 | 145900 | 3224551750 | 4250 | 4280 | 4285 | 4250 | 13430 |
| 269 | 20231214 | 145800 | 3167286820 | 4285 | 4290 | 4290 | 4285 | 306 |
| 270 | 20231214 | 145700 | 3165975555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 271 | 20231214 | 145600 | 3165975555 | 4285 | 4285 | 4285 | 4285 | 203 |
| 272 | 20231214 | 145500 | 3165105700 | 4285 | 4285 | 4285 | 4285 | 6 |
| 273 | 20231214 | 145400 | 3165079990 | 4285 | 4290 | 4290 | 4285 | 1860 |
| 274 | 20231214 | 145300 | 3157109865 | 4290 | 4290 | 4290 | 4290 | 881 |
| 275 | 20231214 | 145200 | 3153330375 | 4290 | 4295 | 4295 | 4290 | 109 |
| 276 | 20231214 | 145100 | 3152862665 | 4290 | 4290 | 4290 | 4290 | 0 |
| 277 | 20231214 | 145000 | 3152862665 | 4290 | 4290 | 4290 | 4290 | 150 |
| 278 | 20231214 | 144900 | 3152219165 | 4310 | 4295 | 4310 | 4290 | 514 |
| 279 | 20231214 | 144800 | 3150013980 | 4310 | 4310 | 4310 | 4310 | 1 |
| 280 | 20231214 | 144700 | 3150009670 | 4290 | 4305 | 4305 | 4290 | 2264 |
| 281 | 20231214 | 144600 | 3140286505 | 4305 | 4305 | 4305 | 4305 | 743 |
| 282 | 20231214 | 144500 | 3137087890 | 4310 | 4310 | 4310 | 4310 | 0 |
| 283 | 20231214 | 144400 | 3137087890 | 4310 | 4295 | 4310 | 4295 | 51 |
| 284 | 20231214 | 144300 | 3136868830 | 4310 | 4300 | 4310 | 4300 | 501 |
| 285 | 20231214 | 144200 | 3134714520 | 4310 | 4295 | 4310 | 4295 | 601 |
| 286 | 20231214 | 144100 | 3132133210 | 4295 | 4310 | 4310 | 4295 | 13 |
| 287 | 20231214 | 144000 | 3132077330 | 4305 | 4305 | 4305 | 4305 | 12 |
| 288 | 20231214 | 143900 | 3132025670 | 4310 | 4310 | 4310 | 4310 | 0 |
| 289 | 20231214 | 143800 | 3132025670 | 4310 | 4305 | 4310 | 4295 | 94 |
| 290 | 20231214 | 143700 | 3131621905 | 4310 | 4310 | 4310 | 4295 | 3029 |
| 291 | 20231214 | 143600 | 3118602985 | 4300 | 4310 | 4310 | 4300 | 201 |
| 292 | 20231214 | 143500 | 3117738425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 293 | 20231214 | 143400 | 3117738425 | 4310 | 4320 | 4320 | 4310 | 118 |
| 294 | 20231214 | 143300 | 3117229835 | 4305 | 4315 | 4315 | 4305 | 1000 |
| 295 | 20231214 | 143200 | 3112924265 | 4320 | 4320 | 4320 | 4320 | 113 |
| 296 | 20231214 | 143100 | 3112436105 | 4320 | 4320 | 4320 | 4315 | 115 |
| 297 | 20231214 | 143000 | 3111939315 | 4320 | 4315 | 4320 | 4305 | 733 |
| 298 | 20231214 | 142900 | 3108781035 | 4320 | 4320 | 4320 | 4320 | 13 |
| 299 | 20231214 | 142800 | 3108724875 | 4320 | 4310 | 4325 | 4310 | 804 |
| 300 | 20231214 | 142700 | 3105259590 | 4330 | 4310 | 4335 | 4310 | 23 |
| 301 | 20231214 | 142600 | 3105160335 | 4305 | 4315 | 4325 | 4305 | 558 |
| 302 | 20231214 | 142500 | 3102754205 | 4315 | 4320 | 4320 | 4315 | 230 |
| 303 | 20231214 | 142400 | 3101761750 | 4325 | 4325 | 4325 | 4325 | 0 |
| 304 | 20231214 | 142300 | 3101761750 | 4325 | 4325 | 4325 | 4325 | 1 |
| 305 | 20231214 | 142200 | 3101757425 | 4315 | 4310 | 4315 | 4310 | 2 |
| 306 | 20231214 | 142100 | 3101748800 | 4310 | 4310 | 4310 | 4310 | 578 |
| 307 | 20231214 | 142000 | 3099257620 | 4315 | 4320 | 4320 | 4315 | 108 |
| 308 | 20231214 | 141900 | 3098791290 | 4325 | 4325 | 4325 | 4325 | 0 |
| 309 | 20231214 | 141800 | 3098791290 | 4325 | 4325 | 4325 | 4325 | 55 |
| 310 | 20231214 | 141700 | 3098553415 | 4310 | 4315 | 4325 | 4310 | 71 |
| 311 | 20231214 | 141600 | 3098247240 | 4310 | 4310 | 4310 | 4310 | 14 |
| 312 | 20231214 | 141500 | 3098186900 | 4305 | 4305 | 4305 | 4305 | 300 |
| 313 | 20231214 | 141400 | 3096895400 | 4305 | 4305 | 4305 | 4305 | 15 |
| 314 | 20231214 | 141300 | 3096830825 | 4305 | 4305 | 4305 | 4305 | 2 |
| 315 | 20231214 | 141200 | 3096822215 | 4295 | 4320 | 4320 | 4295 | 1121 |
| 316 | 20231214 | 141100 | 3091992540 | 4325 | 4325 | 4325 | 4325 | 0 |
| 317 | 20231214 | 141000 | 3091992540 | 4325 | 4325 | 4325 | 4325 | 1 |
| 318 | 20231214 | 140900 | 3091988215 | 4325 | 4325 | 4325 | 4325 | 5 |
| 319 | 20231214 | 140800 | 3091966590 | 4325 | 4325 | 4325 | 4325 | 164 |
| 320 | 20231214 | 140700 | 3091257290 | 4325 | 4325 | 4325 | 4325 | 892 |
| 321 | 20231214 | 140600 | 3087399390 | 4325 | 4330 | 4330 | 4325 | 258 |
| 322 | 20231214 | 140500 | 3086283535 | 4340 | 4340 | 4340 | 4340 | 4 |
| 323 | 20231214 | 140400 | 3086266175 | 4340 | 4340 | 4340 | 4340 | 19 |
| 324 | 20231214 | 140300 | 3086183715 | 4320 | 4320 | 4320 | 4320 | 23 |
| 325 | 20231214 | 140200 | 3086084355 | 4320 | 4320 | 4320 | 4320 | 0 |
| 326 | 20231214 | 140100 | 3086084355 | 4320 | 4320 | 4320 | 4320 | 97 |
| 327 | 20231214 | 140000 | 3085665315 | 4320 | 4320 | 4320 | 4320 | 3 |
| 328 | 20231214 | 135900 | 3085652355 | 4295 | 4300 | 4300 | 4295 | 2109 |
| 329 | 20231214 | 135800 | 3076590330 | 4295 | 4295 | 4295 | 4295 | 0 |
| 330 | 20231214 | 135700 | 3076590330 | 4295 | 4305 | 4305 | 4295 | 215 |
| 331 | 20231214 | 135600 | 3075665465 | 4295 | 4320 | 4320 | 4295 | 2127 |
| 332 | 20231214 | 135500 | 3066495945 | 4325 | 4325 | 4325 | 4325 | 708 |
| 333 | 20231214 | 135400 | 3063433845 | 4345 | 4345 | 4345 | 4345 | 2 |
| 334 | 20231214 | 135300 | 3063425155 | 4320 | 4320 | 4320 | 4320 | 72 |
| 335 | 20231214 | 135200 | 3063114115 | 4355 | 4340 | 4355 | 4320 | 1267 |
| 336 | 20231214 | 135100 | 3057631975 | 4335 | 4355 | 4355 | 4335 | 110 |
| 337 | 20231214 | 135000 | 3057155025 | 4355 | 4355 | 4355 | 4355 | 1 |
| 338 | 20231214 | 134900 | 3057150670 | 4325 | 4340 | 4340 | 4325 | 1431 |
| 339 | 20231214 | 134800 | 3050955785 | 4360 | 4360 | 4360 | 4360 | 0 |
| 340 | 20231214 | 134700 | 3050955785 | 4360 | 4360 | 4360 | 4360 | 0 |
| 341 | 20231214 | 134600 | 3050955785 | 4360 | 4345 | 4360 | 4330 | 2164 |
| 342 | 20231214 | 134500 | 3041557100 | 4360 | 4360 | 4360 | 4360 | 2 |
| 343 | 20231214 | 134400 | 3041548380 | 4360 | 4360 | 4360 | 4360 | 100 |
| 344 | 20231214 | 134300 | 3041112380 | 4355 | 4355 | 4355 | 4355 | 298 |
| 345 | 20231214 | 134200 | 3039814590 | 4365 | 4360 | 4365 | 4360 | 51 |
| 346 | 20231214 | 134100 | 3039592225 | 4360 | 4360 | 4360 | 4360 | 50 |
| 347 | 20231214 | 134000 | 3039374225 | 4360 | 4360 | 4360 | 4360 | 50 |
| 348 | 20231214 | 133900 | 3039156225 | 4365 | 4365 | 4365 | 4365 | 3 |
| 349 | 20231214 | 133800 | 3039143130 | 4360 | 4360 | 4360 | 4360 | 50 |
| 350 | 20231214 | 133700 | 3038925130 | 4355 | 4355 | 4355 | 4355 | 0 |
| 351 | 20231214 | 133600 | 3038925130 | 4355 | 4355 | 4355 | 4355 | 1 |
| 352 | 20231214 | 133500 | 3038920775 | 4365 | 4365 | 4365 | 4365 | 0 |
| 353 | 20231214 | 133400 | 3038920775 | 4365 | 4365 | 4365 | 4365 | 0 |
| 354 | 20231214 | 133300 | 3038920775 | 4365 | 4365 | 4365 | 4365 | 600 |
| 355 | 20231214 | 133200 | 3036301775 | 4365 | 4365 | 4365 | 4365 | 1 |
| 356 | 20231214 | 133100 | 3036297410 | 4335 | 4335 | 4335 | 4335 | 0 |
| 357 | 20231214 | 133000 | 3036297410 | 4335 | 4335 | 4335 | 4335 | 66 |
| 358 | 20231214 | 132900 | 3036011300 | 4335 | 4335 | 4335 | 4335 | 0 |
| 359 | 20231214 | 132800 | 3036011300 | 4335 | 4335 | 4335 | 4335 | 253 |
| 360 | 20231214 | 132700 | 3034914545 | 4335 | 4335 | 4335 | 4335 | 341 |
| 361 | 20231214 | 132600 | 3033436310 | 4365 | 4365 | 4365 | 4365 | 0 |
| 362 | 20231214 | 132500 | 3033436310 | 4365 | 4365 | 4365 | 4365 | 0 |
| 363 | 20231214 | 132400 | 3033436310 | 4365 | 4360 | 4365 | 4330 | 1697 |
| 364 | 20231214 | 132300 | 3026059690 | 4370 | 4365 | 4370 | 4365 | 71 |
| 365 | 20231214 | 132200 | 3025749770 | 4370 | 4370 | 4370 | 4370 | 1 |
| 366 | 20231214 | 132100 | 3025745400 | 4370 | 4370 | 4370 | 4370 | 1 |
| 367 | 20231214 | 132000 | 3025741030 | 4360 | 4370 | 4370 | 4360 | 247 |
| 368 | 20231214 | 131900 | 3024661650 | 4370 | 4370 | 4370 | 4370 | 187 |
| 369 | 20231214 | 131800 | 3023844460 | 4370 | 4365 | 4370 | 4355 | 586 |
| 370 | 20231214 | 131700 | 3021291885 | 4360 | 4360 | 4360 | 4360 | 186 |
| 371 | 20231214 | 131600 | 3020480925 | 4360 | 4360 | 4360 | 4360 | 1375 |
| 372 | 20231214 | 131500 | 3014485925 | 4365 | 4380 | 4380 | 4365 | 1619 |
| 373 | 20231214 | 131400 | 3007399840 | 4405 | 4415 | 4415 | 4380 | 1796 |
| 374 | 20231214 | 131300 | 2999523875 | 4425 | 4395 | 4430 | 4375 | 4605 |
| 375 | 20231214 | 131200 | 2979217850 | 4395 | 4385 | 4395 | 4380 | 1626 |
| 376 | 20231214 | 131100 | 2972076360 | 4385 | 4330 | 4395 | 4330 | 4250 |
| 377 | 20231214 | 131000 | 2953465085 | 4330 | 4320 | 4330 | 4320 | 5 |
| 378 | 20231214 | 130900 | 2953443475 | 4320 | 4330 | 4330 | 4320 | 171 |
| 379 | 20231214 | 130800 | 2952704045 | 4330 | 4330 | 4330 | 4330 | 234 |
| 380 | 20231214 | 130700 | 2951690825 | 4330 | 4330 | 4330 | 4330 | 0 |
| 381 | 20231214 | 130600 | 2951690825 | 4330 | 4325 | 4330 | 4325 | 233 |
| 382 | 20231214 | 130500 | 2950682015 | 4325 | 4325 | 4325 | 4325 | 5 |
| 383 | 20231214 | 130400 | 2950660390 | 4305 | 4305 | 4305 | 4305 | 0 |
| 384 | 20231214 | 130300 | 2950660390 | 4305 | 4305 | 4305 | 4305 | 600 |
| 385 | 20231214 | 130200 | 2948077390 | 4310 | 4310 | 4310 | 4310 | 750 |
| 386 | 20231214 | 130100 | 2944844890 | 4325 | 4325 | 4325 | 4325 | 1 |
| 387 | 20231214 | 130000 | 2944840565 | 4310 | 4310 | 4310 | 4310 | 56 |
| 388 | 20231214 | 125900 | 2944599205 | 4310 | 4295 | 4310 | 4295 | 1201 |
| 389 | 20231214 | 125800 | 2939437895 | 4295 | 4295 | 4295 | 4295 | 0 |
| 390 | 20231214 | 125700 | 2939437895 | 4295 | 4295 | 4295 | 4295 | 24 |
| 391 | 20231214 | 125600 | 2939334815 | 4295 | 4300 | 4300 | 4295 | 1343 |
| 392 | 20231214 | 125500 | 2933560020 | 4300 | 4310 | 4310 | 4300 | 550 |
| 393 | 20231214 | 125400 | 2931190520 | 4310 | 4310 | 4310 | 4310 | 143 |
| 394 | 20231214 | 125300 | 2930574190 | 4310 | 4310 | 4310 | 4310 | 392 |
| 395 | 20231214 | 125200 | 2928884670 | 4310 | 4310 | 4310 | 4310 | 1 |
| 396 | 20231214 | 125100 | 2928880360 | 4320 | 4320 | 4320 | 4320 | 0 |
| 397 | 20231214 | 125000 | 2928880360 | 4320 | 4320 | 4320 | 4320 | 0 |
| 398 | 20231214 | 124900 | 2928880360 | 4320 | 4320 | 4320 | 4320 | 97 |
| 399 | 20231214 | 124800 | 2928461320 | 4300 | 4300 | 4300 | 4300 | 3 |
| 400 | 20231214 | 124700 | 2928448420 | 4300 | 4300 | 4300 | 4300 | 0 |
| 401 | 20231214 | 124600 | 2928448420 | 4300 | 4295 | 4300 | 4295 | 36 |
| 402 | 20231214 | 124500 | 2928293795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 403 | 20231214 | 124400 | 2928293795 | 4300 | 4300 | 4300 | 4300 | 100 |
| 404 | 20231214 | 124300 | 2927863795 | 4300 | 4300 | 4300 | 4300 | 531 |
| 405 | 20231214 | 124200 | 2925580495 | 4285 | 4295 | 4295 | 4285 | 1083 |
| 406 | 20231214 | 124100 | 2920939635 | 4285 | 4285 | 4285 | 4285 | 5 |
| 407 | 20231214 | 124000 | 2920918210 | 4285 | 4290 | 4290 | 4285 | 245 |
| 408 | 20231214 | 123900 | 2919867630 | 4300 | 4300 | 4300 | 4300 | 0 |
| 409 | 20231214 | 123800 | 2919867630 | 4300 | 4300 | 4300 | 4300 | 41 |
| 410 | 20231214 | 123700 | 2919691330 | 4300 | 4300 | 4300 | 4300 | 116 |
| 411 | 20231214 | 123600 | 2919192530 | 4280 | 4280 | 4280 | 4280 | 151 |
| 412 | 20231214 | 123500 | 2918546250 | 4280 | 4280 | 4280 | 4275 | 585 |
| 413 | 20231214 | 123400 | 2916042680 | 4285 | 4285 | 4285 | 4285 | 547 |
| 414 | 20231214 | 123300 | 2913698785 | 4295 | 4280 | 4295 | 4280 | 167 |
| 415 | 20231214 | 123200 | 2912983020 | 4290 | 4280 | 4290 | 4280 | 425 |
| 416 | 20231214 | 123100 | 2911163140 | 4290 | 4280 | 4290 | 4280 | 30 |
| 417 | 20231214 | 123000 | 2911034620 | 4300 | 4295 | 4300 | 4295 | 102 |
| 418 | 20231214 | 122900 | 2910596525 | 4280 | 4280 | 4280 | 4280 | 65 |
| 419 | 20231214 | 122800 | 2910318325 | 4280 | 4300 | 4300 | 4280 | 110 |
| 420 | 20231214 | 122700 | 2909847325 | 4300 | 4300 | 4300 | 4300 | 0 |
| 421 | 20231214 | 122600 | 2909847325 | 4300 | 4300 | 4300 | 4300 | 476 |
| 422 | 20231214 | 122500 | 2907800525 | 4300 | 4280 | 4300 | 4275 | 914 |
| 423 | 20231214 | 122400 | 2903888770 | 4295 | 4285 | 4295 | 4285 | 1813 |
| 424 | 20231214 | 122300 | 2896120055 | 4300 | 4305 | 4305 | 4300 | 784 |
| 425 | 20231214 | 122200 | 2892747640 | 4310 | 4310 | 4310 | 4310 | 1957 |
| 426 | 20231214 | 122100 | 2884312970 | 4310 | 4310 | 4310 | 4310 | 1 |
| 427 | 20231214 | 122000 | 2884308660 | 4330 | 4330 | 4330 | 4330 | 201 |
| 428 | 20231214 | 121900 | 2883438330 | 4310 | 4310 | 4310 | 4310 | 1 |
| 429 | 20231214 | 121800 | 2883434020 | 4310 | 4330 | 4330 | 4310 | 1916 |
| 430 | 20231214 | 121700 | 2875165450 | 4330 | 4330 | 4330 | 4330 | 2 |
| 431 | 20231214 | 121600 | 2875156790 | 4340 | 4335 | 4340 | 4335 | 210 |
| 432 | 20231214 | 121500 | 2874245440 | 4340 | 4340 | 4340 | 4340 | 131 |
| 433 | 20231214 | 121400 | 2873676900 | 4355 | 4340 | 4355 | 4340 | 390 |
| 434 | 20231214 | 121300 | 2871981785 | 4335 | 4355 | 4355 | 4335 | 932 |
| 435 | 20231214 | 121200 | 2867934980 | 4345 | 4360 | 4360 | 4345 | 392 |
| 436 | 20231214 | 121100 | 2866226025 | 4360 | 4335 | 4360 | 4335 | 895 |
| 437 | 20231214 | 121000 | 2862345890 | 4330 | 4330 | 4330 | 4330 | 40 |
| 438 | 20231214 | 120900 | 2862172690 | 4310 | 4315 | 4315 | 4310 | 461 |
| 439 | 20231214 | 120800 | 2860185740 | 4315 | 4315 | 4315 | 4315 | 601 |
| 440 | 20231214 | 120700 | 2857592425 | 4310 | 4315 | 4315 | 4310 | 97 |
| 441 | 20231214 | 120600 | 2857173905 | 4325 | 4325 | 4325 | 4325 | 2 |
| 442 | 20231214 | 120500 | 2857165255 | 4325 | 4315 | 4330 | 4310 | 38 |
| 443 | 20231214 | 120400 | 2857001120 | 4320 | 4300 | 4320 | 4290 | 325 |
| 444 | 20231214 | 120300 | 2855603405 | 4300 | 4300 | 4300 | 4300 | 45 |
| 445 | 20231214 | 120200 | 2855409905 | 4300 | 4300 | 4300 | 4300 | 201 |
| 446 | 20231214 | 120100 | 2854545605 | 4310 | 4310 | 4310 | 4310 | 0 |
| 447 | 20231214 | 120000 | 2854545605 | 4310 | 4310 | 4310 | 4310 | 203 |
| 448 | 20231214 | 115900 | 2853670675 | 4310 | 4285 | 4310 | 4275 | 1523 |
| 449 | 20231214 | 115800 | 2847150280 | 4285 | 4310 | 4310 | 4285 | 813 |
| 450 | 20231214 | 115700 | 2843660705 | 4305 | 4320 | 4320 | 4300 | 798 |
| 451 | 20231214 | 115600 | 2840223585 | 4320 | 4325 | 4325 | 4310 | 500 |
| 452 | 20231214 | 115500 | 2838064715 | 4310 | 4330 | 4340 | 4305 | 375 |
| 453 | 20231214 | 115400 | 2836445220 | 4300 | 4280 | 4300 | 4280 | 736 |
| 454 | 20231214 | 115300 | 2833289615 | 4280 | 4280 | 4280 | 4265 | 248 |
| 455 | 20231214 | 115200 | 2832228220 | 4285 | 4285 | 4285 | 4285 | 49 |
| 456 | 20231214 | 115100 | 2832018255 | 4285 | 4280 | 4285 | 4280 | 18 |
| 457 | 20231214 | 115000 | 2831941210 | 4265 | 4255 | 4285 | 4255 | 118 |
| 458 | 20231214 | 114900 | 2831436745 | 4255 | 4255 | 4280 | 4255 | 290 |
| 459 | 20231214 | 114800 | 2830202595 | 4255 | 4250 | 4255 | 4250 | 239 |
| 460 | 20231214 | 114700 | 2829185655 | 4250 | 4260 | 4260 | 4250 | 4641 |
| 461 | 20231214 | 114600 | 2809445405 | 4260 | 4280 | 4280 | 4260 | 1887 |
| 462 | 20231214 | 114500 | 2801403885 | 4275 | 4275 | 4275 | 4275 | 597 |
| 463 | 20231214 | 114400 | 2798851710 | 4280 | 4285 | 4285 | 4280 | 581 |
| 464 | 20231214 | 114300 | 2796364280 | 4285 | 4280 | 4285 | 4280 | 23 |
| 465 | 20231214 | 114200 | 2796265790 | 4280 | 4285 | 4285 | 4280 | 3 |
| 466 | 20231214 | 114100 | 2796252940 | 4280 | 4280 | 4280 | 4280 | 104 |
| 467 | 20231214 | 114000 | 2795807820 | 4280 | 4280 | 4280 | 4280 | 46 |
| 468 | 20231214 | 113900 | 2795610940 | 4280 | 4280 | 4295 | 4280 | 84 |
| 469 | 20231214 | 113800 | 2795251240 | 4280 | 4280 | 4295 | 4280 | 284 |
| 470 | 20231214 | 113700 | 2794034745 | 4280 | 4295 | 4295 | 4280 | 2011 |
| 471 | 20231214 | 113600 | 2785427500 | 4255 | 4275 | 4275 | 4255 | 5556 |
| 472 | 20231214 | 113500 | 2761751440 | 4275 | 4300 | 4300 | 4275 | 1605 |
| 473 | 20231214 | 113400 | 2754869080 | 4300 | 4300 | 4300 | 4300 | 101 |
| 474 | 20231214 | 113300 | 2754434780 | 4305 | 4300 | 4305 | 4280 | 1080 |
| 475 | 20231214 | 113200 | 2749790190 | 4305 | 4300 | 4305 | 4300 | 623 |
| 476 | 20231214 | 113100 | 2747111285 | 4300 | 4300 | 4300 | 4300 | 1 |
| 477 | 20231214 | 113000 | 2747106985 | 4275 | 4295 | 4295 | 4275 | 1342 |
| 478 | 20231214 | 112900 | 2741367930 | 4295 | 4260 | 4300 | 4260 | 2278 |
| 479 | 20231214 | 112800 | 2731621085 | 4260 | 4295 | 4300 | 4260 | 9483 |
| 480 | 20231214 | 112700 | 2691151350 | 4295 | 4295 | 4295 | 4295 | 82 |
| 481 | 20231214 | 112600 | 2690799160 | 4255 | 4295 | 4295 | 4255 | 3203 |
| 482 | 20231214 | 112500 | 2677133540 | 4275 | 4285 | 4285 | 4275 | 1161 |
| 483 | 20231214 | 112400 | 2672166140 | 4285 | 4295 | 4300 | 4285 | 4324 |
| 484 | 20231214 | 112300 | 2653611385 | 4300 | 4310 | 4310 | 4295 | 8866 |
| 485 | 20231214 | 112200 | 2615470215 | 4310 | 4315 | 4315 | 4310 | 506 |
| 486 | 20231214 | 112100 | 2613287685 | 4320 | 4320 | 4320 | 4320 | 20 |
| 487 | 20231214 | 112000 | 2613201285 | 4310 | 4320 | 4320 | 4310 | 430 |
| 488 | 20231214 | 111900 | 2611347415 | 4320 | 4335 | 4350 | 4320 | 188 |
| 489 | 20231214 | 111800 | 2610534495 | 4335 | 4325 | 4350 | 4325 | 43 |
| 490 | 20231214 | 111700 | 2610348410 | 4305 | 4325 | 4325 | 4305 | 1102 |
| 491 | 20231214 | 111600 | 2605602380 | 4310 | 4320 | 4325 | 4310 | 3483 |
| 492 | 20231214 | 111500 | 2590586615 | 4315 | 4315 | 4320 | 4310 | 995 |
| 493 | 20231214 | 111400 | 2586294815 | 4320 | 4315 | 4330 | 4310 | 2332 |
| 494 | 20231214 | 111300 | 2576241820 | 4315 | 4310 | 4330 | 4310 | 221 |
| 495 | 20231214 | 111200 | 2575289280 | 4310 | 4335 | 4335 | 4310 | 2340 |
| 496 | 20231214 | 111100 | 2565169895 | 4335 | 4355 | 4355 | 4335 | 1048 |
| 497 | 20231214 | 111000 | 2560619135 | 4355 | 4340 | 4355 | 4340 | 103 |
| 498 | 20231214 | 110900 | 2560172100 | 4355 | 4340 | 4355 | 4340 | 463 |
| 499 | 20231214 | 110800 | 2558161140 | 4340 | 4345 | 4345 | 4340 | 1378 |
| 500 | 20231214 | 110700 | 2552180595 | 4345 | 4340 | 4345 | 4340 | 660 |
| 501 | 20231214 | 110600 | 2549315395 | 4345 | 4355 | 4355 | 4345 | 4310 |
| 502 | 20231214 | 110500 | 2530586940 | 4360 | 4360 | 4360 | 4355 | 311 |
| 503 | 20231214 | 110400 | 2529230990 | 4365 | 4355 | 4365 | 4345 | 3230 |
| 504 | 20231214 | 110300 | 2515183890 | 4355 | 4360 | 4360 | 4355 | 186 |
| 505 | 20231214 | 110200 | 2514373765 | 4360 | 4355 | 4360 | 4350 | 123 |
| 506 | 20231214 | 110100 | 2513838655 | 4355 | 4370 | 4370 | 4355 | 466 |
| 507 | 20231214 | 110000 | 2511807860 | 4385 | 4395 | 4395 | 4380 | 518 |
| 508 | 20231214 | 105900 | 2509531650 | 4395 | 4360 | 4395 | 4360 | 2 |
| 509 | 20231214 | 105800 | 2509522895 | 4400 | 4385 | 4400 | 4385 | 67 |
| 510 | 20231214 | 105700 | 2509228500 | 4385 | 4365 | 4385 | 4365 | 743 |
| 511 | 20231214 | 105600 | 2505974645 | 4345 | 4375 | 4375 | 4345 | 2909 |
| 512 | 20231214 | 105500 | 2493322180 | 4375 | 4400 | 4400 | 4350 | 8329 |
| 513 | 20231214 | 105400 | 2456994820 | 4400 | 4400 | 4400 | 4400 | 478 |
| 514 | 20231214 | 105300 | 2454891620 | 4400 | 4410 | 4410 | 4400 | 900 |
| 515 | 20231214 | 105200 | 2450923060 | 4410 | 4400 | 4410 | 4395 | 1146 |
| 516 | 20231214 | 105100 | 2445872465 | 4410 | 4405 | 4410 | 4405 | 276 |
| 517 | 20231214 | 105000 | 2444655315 | 4410 | 4405 | 4410 | 4405 | 549 |
| 518 | 20231214 | 104900 | 2442234605 | 4395 | 4390 | 4405 | 4390 | 1776 |
| 519 | 20231214 | 104800 | 2434427405 | 4395 | 4395 | 4395 | 4390 | 913 |
| 520 | 20231214 | 104700 | 2430416920 | 4395 | 4395 | 4395 | 4395 | 352 |
| 521 | 20231214 | 104600 | 2428869880 | 4395 | 4390 | 4395 | 4390 | 437 |
| 522 | 20231214 | 104500 | 2426949270 | 4395 | 4390 | 4395 | 4390 | 644 |
| 523 | 20231214 | 104400 | 2424119990 | 4395 | 4370 | 4395 | 4370 | 790 |
| 524 | 20231214 | 104300 | 2420667665 | 4370 | 4365 | 4370 | 4360 | 51 |
| 525 | 20231214 | 104200 | 2420445245 | 4355 | 4355 | 4370 | 4355 | 24 |
| 526 | 20231214 | 104100 | 2420340560 | 4355 | 4360 | 4360 | 4355 | 1416 |
| 527 | 20231214 | 104000 | 2414173380 | 4370 | 4370 | 4370 | 4370 | 3 |
| 528 | 20231214 | 103900 | 2414160270 | 4370 | 4355 | 4370 | 4355 | 51 |
| 529 | 20231214 | 103800 | 2413937580 | 4355 | 4370 | 4370 | 4355 | 212 |
| 530 | 20231214 | 103700 | 2413013935 | 4370 | 4360 | 4370 | 4360 | 51 |
| 531 | 20231214 | 103600 | 2412791225 | 4355 | 4390 | 4395 | 4355 | 4302 |
| 532 | 20231214 | 103500 | 2393970185 | 4390 | 4365 | 4390 | 4365 | 322 |
| 533 | 20231214 | 103400 | 2392560810 | 4375 | 4370 | 4375 | 4370 | 281 |
| 534 | 20231214 | 103300 | 2391331865 | 4370 | 4380 | 4380 | 4370 | 788 |
| 535 | 20231214 | 103200 | 2387885515 | 4375 | 4375 | 4400 | 4375 | 1196 |
| 536 | 20231214 | 103100 | 2382652665 | 4405 | 4405 | 4410 | 4375 | 2621 |
| 537 | 20231214 | 103000 | 2371170145 | 4385 | 4410 | 4410 | 4385 | 527 |
| 538 | 20231214 | 102900 | 2368846750 | 4415 | 4415 | 4415 | 4385 | 533 |
| 539 | 20231214 | 102800 | 2366509485 | 4420 | 4400 | 4420 | 4380 | 1462 |
| 540 | 20231214 | 102700 | 2360074320 | 4400 | 4400 | 4400 | 4400 | 100 |
| 541 | 20231214 | 102600 | 2359634320 | 4385 | 4375 | 4385 | 4375 | 1534 |
| 542 | 20231214 | 102500 | 2352912090 | 4375 | 4370 | 4375 | 4370 | 438 |
| 543 | 20231214 | 102400 | 2350997985 | 4370 | 4365 | 4370 | 4360 | 492 |
| 544 | 20231214 | 102300 | 2348851170 | 4360 | 4360 | 4370 | 4360 | 122 |
| 545 | 20231214 | 102200 | 2348319240 | 4360 | 4345 | 4360 | 4345 | 646 |
| 546 | 20231214 | 102100 | 2345503320 | 4325 | 4330 | 4345 | 4325 | 2646 |
| 547 | 20231214 | 102000 | 2334052265 | 4325 | 4330 | 4330 | 4325 | 818 |
| 548 | 20231214 | 101900 | 2330513775 | 4330 | 4330 | 4335 | 4320 | 2176 |
| 549 | 20231214 | 101800 | 2321091685 | 4330 | 4315 | 4330 | 4305 | 3809 |
| 550 | 20231214 | 101700 | 2304671640 | 4330 | 4355 | 4360 | 4310 | 11411 |
| 551 | 20231214 | 101600 | 2255198930 | 4360 | 4375 | 4375 | 4350 | 9851 |
| 552 | 20231214 | 101500 | 2212215930 | 4370 | 4370 | 4370 | 4370 | 200 |
| 553 | 20231214 | 101400 | 2211341930 | 4370 | 4370 | 4370 | 4365 | 634 |
| 554 | 20231214 | 101300 | 2208572450 | 4370 | 4385 | 4385 | 4370 | 6743 |
| 555 | 20231214 | 101200 | 2179088065 | 4380 | 4395 | 4395 | 4380 | 2675 |
| 556 | 20231214 | 101100 | 2167362760 | 4395 | 4405 | 4405 | 4395 | 4919 |
| 557 | 20231214 | 101000 | 2145716365 | 4405 | 4415 | 4415 | 4405 | 678 |
| 558 | 20231214 | 100900 | 2142726615 | 4415 | 4430 | 4435 | 4415 | 716 |
| 559 | 20231214 | 100800 | 2139558345 | 4425 | 4415 | 4435 | 4410 | 934 |
| 560 | 20231214 | 100700 | 2135427855 | 4415 | 4410 | 4415 | 4410 | 2029 |
| 561 | 20231214 | 100600 | 2126479715 | 4410 | 4420 | 4435 | 4410 | 2202 |
| 562 | 20231214 | 100500 | 2116755020 | 4415 | 4410 | 4420 | 4410 | 1932 |
| 563 | 20231214 | 100400 | 2108225700 | 4400 | 4440 | 4440 | 4375 | 13188 |
| 564 | 20231214 | 100300 | 2050150535 | 4440 | 4440 | 4440 | 4435 | 89 |
| 565 | 20231214 | 100200 | 2049755525 | 4440 | 4450 | 4455 | 4440 | 5225 |
| 566 | 20231214 | 100100 | 2026515140 | 4450 | 4450 | 4455 | 4445 | 8228 |
| 567 | 20231214 | 100000 | 1989884700 | 4450 | 4460 | 4470 | 4450 | 6322 |
| 568 | 20231214 | 095900 | 1961660060 | 4460 | 4465 | 4465 | 4460 | 745 |
| 569 | 20231214 | 095800 | 1958334855 | 4460 | 4470 | 4470 | 4460 | 4190 |
| 570 | 20231214 | 095700 | 1939638690 | 4470 | 4460 | 4470 | 4460 | 6713 |
| 571 | 20231214 | 095600 | 1909642135 | 4460 | 4490 | 4490 | 4460 | 5269 |
| 572 | 20231214 | 095500 | 1886071725 | 4500 | 4530 | 4530 | 4500 | 3678 |
| 573 | 20231214 | 095400 | 1869497795 | 4530 | 4515 | 4530 | 4510 | 4647 |
| 574 | 20231214 | 095300 | 1848453675 | 4535 | 4530 | 4535 | 4530 | 178 |
| 575 | 20231214 | 095200 | 1847646645 | 4535 | 4545 | 4545 | 4525 | 471 |
| 576 | 20231214 | 095100 | 1845509525 | 4550 | 4540 | 4555 | 4510 | 8345 |
| 577 | 20231214 | 095000 | 1807689875 | 4550 | 4530 | 4550 | 4525 | 1462 |
| 578 | 20231214 | 094900 | 1801056095 | 4525 | 4525 | 4530 | 4500 | 1250 |
| 579 | 20231214 | 094800 | 1795400935 | 4520 | 4510 | 4525 | 4495 | 4486 |
| 580 | 20231214 | 094700 | 1775165965 | 4510 | 4525 | 4525 | 4490 | 193 |
| 581 | 20231214 | 094600 | 1774296610 | 4510 | 4515 | 4525 | 4490 | 1571 |
| 582 | 20231214 | 094500 | 1767217450 | 4510 | 4515 | 4515 | 4495 | 1424 |
| 583 | 20231214 | 094400 | 1760801160 | 4510 | 4510 | 4515 | 4510 | 1867 |
| 584 | 20231214 | 094300 | 1752379860 | 4495 | 4490 | 4495 | 4490 | 2790 |
| 585 | 20231214 | 094200 | 1739840370 | 4485 | 4490 | 4490 | 4480 | 2140 |
| 586 | 20231214 | 094100 | 1730245415 | 4490 | 4490 | 4510 | 4490 | 496 |
| 587 | 20231214 | 094000 | 1728018160 | 4495 | 4495 | 4510 | 4490 | 8966 |
| 588 | 20231214 | 093900 | 1687755645 | 4490 | 4495 | 4495 | 4490 | 1701 |
| 589 | 20231214 | 093800 | 1680116615 | 4500 | 4495 | 4500 | 4495 | 1750 |
| 590 | 20231214 | 093700 | 1672243445 | 4495 | 4480 | 4495 | 4470 | 6026 |
| 591 | 20231214 | 093600 | 1645291885 | 4495 | 4500 | 4500 | 4475 | 6633 |
| 592 | 20231214 | 093500 | 1615526385 | 4500 | 4540 | 4540 | 4500 | 3658 |
| 593 | 20231214 | 093400 | 1599005495 | 4540 | 4545 | 4545 | 4520 | 93 |
| 594 | 20231214 | 093300 | 1598583215 | 4545 | 4500 | 4550 | 4500 | 11093 |
| 595 | 20231214 | 093200 | 1548282240 | 4500 | 4510 | 4510 | 4490 | 3009 |
| 596 | 20231214 | 093100 | 1534732870 | 4490 | 4510 | 4510 | 4485 | 3596 |
| 597 | 20231214 | 093000 | 1518556655 | 4510 | 4530 | 4530 | 4480 | 7519 |
| 598 | 20231214 | 092900 | 1484663105 | 4530 | 4535 | 4550 | 4500 | 15866 |
| 599 | 20231214 | 092800 | 1412791610 | 4535 | 4575 | 4585 | 4535 | 13685 |
| 600 | 20231214 | 092700 | 1350474425 | 4575 | 4585 | 4590 | 4565 | 6458 |
| 601 | 20231214 | 092600 | 1320894470 | 4580 | 4600 | 4605 | 4580 | 12211 |
| 602 | 20231214 | 092500 | 1264791670 | 4600 | 4570 | 4600 | 4570 | 12605 |
| 603 | 20231214 | 092400 | 1206962155 | 4565 | 4565 | 4565 | 4550 | 3876 |
| 604 | 20231214 | 092300 | 1189294925 | 4545 | 4565 | 4570 | 4530 | 4219 |
| 605 | 20231214 | 092200 | 1170052125 | 4570 | 4595 | 4605 | 4565 | 12146 |
| 606 | 20231214 | 092100 | 1114481265 | 4570 | 4510 | 4600 | 4505 | 31430 |
| 607 | 20231214 | 092000 | 971095090 | 4515 | 4505 | 4515 | 4480 | 4686 |
| 608 | 20231214 | 091900 | 949968445 | 4475 | 4475 | 4505 | 4475 | 1611 |
| 609 | 20231214 | 091800 | 942734080 | 4475 | 4470 | 4505 | 4465 | 1042 |
| 610 | 20231214 | 091700 | 938076230 | 4470 | 4515 | 4515 | 4465 | 10510 |
| 611 | 20231214 | 091600 | 891001700 | 4515 | 4530 | 4535 | 4505 | 6529 |
| 612 | 20231214 | 091500 | 861557135 | 4505 | 4540 | 4545 | 4505 | 9973 |
| 613 | 20231214 | 091400 | 816441725 | 4545 | 4510 | 4545 | 4505 | 13061 |
| 614 | 20231214 | 091300 | 757357435 | 4505 | 4510 | 4515 | 4500 | 3388 |
| 615 | 20231214 | 091200 | 742101845 | 4515 | 4500 | 4520 | 4480 | 2644 |
| 616 | 20231214 | 091100 | 730206425 | 4500 | 4490 | 4505 | 4475 | 1406 |
| 617 | 20231214 | 091000 | 723894950 | 4505 | 4495 | 4510 | 4475 | 3928 |
| 618 | 20231214 | 090900 | 706238380 | 4515 | 4490 | 4530 | 4480 | 2614 |
| 619 | 20231214 | 090800 | 694487130 | 4490 | 4510 | 4510 | 4480 | 10217 |
| 620 | 20231214 | 090700 | 648542830 | 4510 | 4545 | 4545 | 4510 | 8527 |
| 621 | 20231214 | 090600 | 610026825 | 4550 | 4555 | 4565 | 4500 | 17623 |
| 622 | 20231214 | 090500 | 529925090 | 4555 | 4540 | 4565 | 4530 | 28378 |
| 623 | 20231214 | 090400 | 400844300 | 4540 | 4475 | 4540 | 4475 | 7752 |
| 624 | 20231214 | 090300 | 365930455 | 4500 | 4505 | 4515 | 4475 | 9638 |
| 625 | 20231214 | 090200 | 322626520 | 4505 | 4535 | 4570 | 4500 | 21013 |
| 626 | 20231214 | 090100 | 227195925 | 4535 | 4470 | 4575 | 4465 | 27860 |
| 627 | 20231214 | 090000 | 101304090 | 4470 | 4470 | 4480 | 4455 | 22658 |