31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 5077 |
| 3 | 20231214 | 192500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20231214 | 192400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20231214 | 192300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20231214 | 192200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20231214 | 192100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20231214 | 192000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20231214 | 191900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20231214 | 191800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20231214 | 191700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20231214 | 191600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20231214 | 191500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20231214 | 191400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20231214 | 191300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20231214 | 191200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20231214 | 191100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20231214 | 191000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20231214 | 190900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20231214 | 190800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20231214 | 190700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20231214 | 190600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20231214 | 190500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20231214 | 190400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20231214 | 190300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20231214 | 190200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20231214 | 190100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20231214 | 190000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20231214 | 185900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20231214 | 185800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20231214 | 185700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20231214 | 185600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 5077 |
| 33 | 20231214 | 185500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20231214 | 185400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20231214 | 185300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20231214 | 185200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20231214 | 185100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20231214 | 185000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20231214 | 184900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20231214 | 184800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20231214 | 184700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20231214 | 184600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20231214 | 184500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20231214 | 184400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20231214 | 184300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20231214 | 184200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20231214 | 184100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20231214 | 184000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20231214 | 183900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20231214 | 183800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20231214 | 183700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20231214 | 183600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20231214 | 183500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20231214 | 183400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20231214 | 183300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20231214 | 183200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20231214 | 183100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20231214 | 183000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20231214 | 182900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20231214 | 182800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20231214 | 182700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20231214 | 182600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 5077 |
| 63 | 20231214 | 182500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20231214 | 182400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20231214 | 182300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20231214 | 182200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20231214 | 182100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20231214 | 182000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20231214 | 181900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20231214 | 181800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20231214 | 181700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20231214 | 181600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20231214 | 181500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20231214 | 181400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20231214 | 181300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20231214 | 181200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20231214 | 181100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20231214 | 181000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20231214 | 180900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20231214 | 180800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20231214 | 180700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20231214 | 180600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20231214 | 180500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20231214 | 180400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20231214 | 180300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20231214 | 180200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20231214 | 180100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20231214 | 180000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20231214 | 175900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20231214 | 175800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20231214 | 175700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20231214 | 175600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 5077 |
| 93 | 20231214 | 175500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20231214 | 175400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20231214 | 175300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20231214 | 175200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20231214 | 175100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20231214 | 175000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20231214 | 174900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20231214 | 174800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20231214 | 174700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20231214 | 174600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20231214 | 174500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20231214 | 174400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20231214 | 174300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20231214 | 174200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20231214 | 174100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20231214 | 174000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20231214 | 173900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20231214 | 173800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20231214 | 173700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20231214 | 173600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20231214 | 173500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20231214 | 173400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20231214 | 173300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20231214 | 173200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20231214 | 173100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20231214 | 173000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20231214 | 172900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20231214 | 172800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20231214 | 172700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20231214 | 172600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 5077 |
| 123 | 20231214 | 172500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20231214 | 172400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20231214 | 172300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20231214 | 172200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20231214 | 172100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20231214 | 172000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20231214 | 171900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20231214 | 171800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20231214 | 171700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20231214 | 171600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20231214 | 171500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20231214 | 171400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20231214 | 171300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20231214 | 171200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20231214 | 171100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20231214 | 171000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20231214 | 170900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20231214 | 170800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20231214 | 170700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20231214 | 170600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20231214 | 170500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20231214 | 170400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20231214 | 170300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20231214 | 170200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20231214 | 170100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20231214 | 170000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20231214 | 165900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20231214 | 165800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20231214 | 165700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20231214 | 165600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 5077 |
| 153 | 20231214 | 165500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20231214 | 165400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20231214 | 165300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20231214 | 165200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20231214 | 165100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20231214 | 165000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20231214 | 164900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20231214 | 164800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20231214 | 164700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20231214 | 164600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20231214 | 164500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20231214 | 164400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20231214 | 164300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20231214 | 164200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20231214 | 164100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20231214 | 164000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20231214 | 163900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20231214 | 163800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20231214 | 163700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20231214 | 163600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20231214 | 163500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20231214 | 163400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20231214 | 163300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20231214 | 163200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20231214 | 163100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20231214 | 163000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20231214 | 162900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20231214 | 162800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20231214 | 162700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20231214 | 162600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 5077 |
| 183 | 20231214 | 162500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20231214 | 162400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20231214 | 162300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20231214 | 162200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20231214 | 162100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20231214 | 162000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20231214 | 161900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20231214 | 161800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20231214 | 161700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20231214 | 161600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20231214 | 161500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20231214 | 161400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20231214 | 161300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20231214 | 161200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20231214 | 161100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20231214 | 161000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20231214 | 160900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20231214 | 160800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20231214 | 160700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20231214 | 160600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20231214 | 160500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20231214 | 160400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20231214 | 160300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20231214 | 160200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20231214 | 160100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20231214 | 160000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20231214 | 155900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20231214 | 155800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20231214 | 155700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20231214 | 155600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 5077 |
| 213 | 20231214 | 155500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20231214 | 155400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 215 | 20231214 | 155300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 216 | 20231214 | 155200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 217 | 20231214 | 155100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20231214 | 155000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20231214 | 154900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20231214 | 154800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20231214 | 154700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 222 | 20231214 | 154600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 223 | 20231214 | 154500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 224 | 20231214 | 154400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20231214 | 154300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20231214 | 154200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 227 | 20231214 | 154100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 228 | 20231214 | 154000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 229 | 20231214 | 153900 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 230 | 20231214 | 153800 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 231 | 20231214 | 153700 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 232 | 20231214 | 153600 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 233 | 20231214 | 153500 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 234 | 20231214 | 153400 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 235 | 20231214 | 153300 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 236 | 20231214 | 153200 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 237 | 20231214 | 153100 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 0 |
| 238 | 20231214 | 153000 | 2722869730 | 3820 | 3820 | 3820 | 3820 | 5077 |
| 239 | 20231214 | 152900 | 2703475590 | 3815 | 3815 | 3815 | 3815 | 0 |
| 240 | 20231214 | 152800 | 2703475590 | 3815 | 3815 | 3815 | 3815 | 0 |
| 241 | 20231214 | 152700 | 2703475590 | 3815 | 3815 | 3815 | 3815 | 0 |
| 242 | 20231214 | 152600 | 2703475590 | 3815 | 3815 | 3815 | 3815 | 0 |
| 243 | 20231214 | 152500 | 2703475590 | 3815 | 3815 | 3815 | 3815 | 0 |
| 244 | 20231214 | 152400 | 2703475590 | 3815 | 3815 | 3815 | 3815 | 0 |
| 245 | 20231214 | 152300 | 2703475590 | 3815 | 3815 | 3815 | 3815 | 0 |
| 246 | 20231214 | 152200 | 2703475590 | 3815 | 3815 | 3815 | 3815 | 0 |
| 247 | 20231214 | 152100 | 2703475590 | 3815 | 3815 | 3815 | 3815 | 0 |
| 248 | 20231214 | 152000 | 2703475590 | 3815 | 3815 | 3815 | 3815 | 0 |
| 249 | 20231214 | 151900 | 2703475590 | 3815 | 3810 | 3815 | 3805 | 1583 |
| 250 | 20231214 | 151800 | 2697445340 | 3810 | 3810 | 3810 | 3805 | 1675 |
| 251 | 20231214 | 151700 | 2691071820 | 3810 | 3805 | 3810 | 3805 | 210 |
| 252 | 20231214 | 151600 | 2690271725 | 3805 | 3815 | 3815 | 3805 | 3 |
| 253 | 20231214 | 151500 | 2690260300 | 3800 | 3800 | 3810 | 3800 | 1254 |
| 254 | 20231214 | 151400 | 2685485080 | 3810 | 3810 | 3810 | 3810 | 26 |
| 255 | 20231214 | 151300 | 2685386020 | 3815 | 3815 | 3820 | 3815 | 502 |
| 256 | 20231214 | 151200 | 2683470885 | 3820 | 3800 | 3820 | 3800 | 1256 |
| 257 | 20231214 | 151100 | 2678698050 | 3795 | 3800 | 3800 | 3795 | 1151 |
| 258 | 20231214 | 151000 | 2674324375 | 3795 | 3800 | 3815 | 3795 | 1558 |
| 259 | 20231214 | 150900 | 2668404115 | 3815 | 3810 | 3815 | 3800 | 1457 |
| 260 | 20231214 | 150800 | 2662863020 | 3815 | 3815 | 3815 | 3810 | 180 |
| 261 | 20231214 | 150700 | 2662176330 | 3815 | 3815 | 3815 | 3815 | 0 |
| 262 | 20231214 | 150600 | 2662176330 | 3815 | 3815 | 3815 | 3815 | 2700 |
| 263 | 20231214 | 150500 | 2651875830 | 3815 | 3810 | 3815 | 3800 | 914 |
| 264 | 20231214 | 150400 | 2648394935 | 3810 | 3810 | 3810 | 3810 | 1 |
| 265 | 20231214 | 150300 | 2648391125 | 3805 | 3805 | 3805 | 3805 | 403 |
| 266 | 20231214 | 150200 | 2646857710 | 3805 | 3805 | 3805 | 3805 | 0 |
| 267 | 20231214 | 150100 | 2646857710 | 3805 | 3795 | 3805 | 3795 | 1585 |
| 268 | 20231214 | 150000 | 2640828105 | 3800 | 3800 | 3805 | 3800 | 214 |
| 269 | 20231214 | 145900 | 2640014895 | 3800 | 3800 | 3800 | 3800 | 1052 |
| 270 | 20231214 | 145800 | 2636017295 | 3805 | 3805 | 3805 | 3805 | 7 |
| 271 | 20231214 | 145700 | 2635990660 | 3800 | 3800 | 3800 | 3800 | 510 |
| 272 | 20231214 | 145600 | 2634052660 | 3800 | 3795 | 3800 | 3795 | 1146 |
| 273 | 20231214 | 145500 | 2629703580 | 3800 | 3795 | 3800 | 3795 | 707 |
| 274 | 20231214 | 145400 | 2627020505 | 3795 | 3800 | 3800 | 3795 | 927 |
| 275 | 20231214 | 145300 | 2623502125 | 3800 | 3795 | 3800 | 3795 | 1068 |
| 276 | 20231214 | 145200 | 2619449050 | 3795 | 3805 | 3805 | 3795 | 3412 |
| 277 | 20231214 | 145100 | 2606479910 | 3810 | 3810 | 3815 | 3810 | 998 |
| 278 | 20231214 | 145000 | 2602676580 | 3815 | 3815 | 3815 | 3815 | 173 |
| 279 | 20231214 | 144900 | 2602016585 | 3815 | 3810 | 3815 | 3810 | 1312 |
| 280 | 20231214 | 144800 | 2597014885 | 3810 | 3810 | 3810 | 3805 | 2167 |
| 281 | 20231214 | 144700 | 2588763615 | 3815 | 3805 | 3815 | 3805 | 1118 |
| 282 | 20231214 | 144600 | 2584507005 | 3810 | 3810 | 3810 | 3810 | 198 |
| 283 | 20231214 | 144500 | 2583752625 | 3810 | 3810 | 3810 | 3810 | 136 |
| 284 | 20231214 | 144400 | 2583234465 | 3805 | 3805 | 3805 | 3805 | 694 |
| 285 | 20231214 | 144300 | 2580593795 | 3805 | 3805 | 3805 | 3800 | 84 |
| 286 | 20231214 | 144200 | 2580274585 | 3805 | 3795 | 3805 | 3795 | 684 |
| 287 | 20231214 | 144100 | 2577678775 | 3805 | 3800 | 3805 | 3795 | 273 |
| 288 | 20231214 | 144000 | 2576641360 | 3805 | 3800 | 3805 | 3795 | 303 |
| 289 | 20231214 | 143900 | 2575489965 | 3800 | 3805 | 3805 | 3795 | 1516 |
| 290 | 20231214 | 143800 | 2569730660 | 3805 | 3800 | 3810 | 3800 | 14 |
| 291 | 20231214 | 143700 | 2569677430 | 3810 | 3795 | 3810 | 3790 | 1110 |
| 292 | 20231214 | 143600 | 2565463485 | 3795 | 3805 | 3810 | 3795 | 3774 |
| 293 | 20231214 | 143500 | 2551122500 | 3810 | 3815 | 3815 | 3805 | 1135 |
| 294 | 20231214 | 143400 | 2546803130 | 3810 | 3810 | 3810 | 3810 | 1500 |
| 295 | 20231214 | 143300 | 2541088130 | 3815 | 3820 | 3820 | 3805 | 3092 |
| 296 | 20231214 | 143200 | 2529307930 | 3810 | 3820 | 3820 | 3810 | 4566 |
| 297 | 20231214 | 143100 | 2511895525 | 3820 | 3835 | 3840 | 3820 | 4318 |
| 298 | 20231214 | 143000 | 2495371625 | 3835 | 3845 | 3845 | 3835 | 2181 |
| 299 | 20231214 | 142900 | 2487003125 | 3840 | 3845 | 3845 | 3840 | 3635 |
| 300 | 20231214 | 142800 | 2473030245 | 3845 | 3840 | 3845 | 3835 | 1288 |
| 301 | 20231214 | 142700 | 2468083750 | 3835 | 3840 | 3840 | 3835 | 3630 |
| 302 | 20231214 | 142600 | 2454149955 | 3840 | 3835 | 3840 | 3835 | 1174 |
| 303 | 20231214 | 142500 | 2449647500 | 3835 | 3840 | 3840 | 3835 | 153 |
| 304 | 20231214 | 142400 | 2449060650 | 3840 | 3835 | 3840 | 3830 | 323 |
| 305 | 20231214 | 142300 | 2447821130 | 3840 | 3835 | 3840 | 3830 | 1149 |
| 306 | 20231214 | 142200 | 2443414705 | 3835 | 3835 | 3835 | 3835 | 2292 |
| 307 | 20231214 | 142100 | 2434624885 | 3835 | 3830 | 3835 | 3825 | 523 |
| 308 | 20231214 | 142000 | 2432621775 | 3830 | 3830 | 3840 | 3825 | 29 |
| 309 | 20231214 | 141900 | 2432510605 | 3830 | 3830 | 3840 | 3825 | 1984 |
| 310 | 20231214 | 141800 | 2424911835 | 3840 | 3815 | 3840 | 3815 | 8549 |
| 311 | 20231214 | 141700 | 2392127390 | 3830 | 3815 | 3830 | 3815 | 42 |
| 312 | 20231214 | 141600 | 2391966605 | 3815 | 3815 | 3830 | 3815 | 270 |
| 313 | 20231214 | 141500 | 2390932590 | 3830 | 3815 | 3830 | 3815 | 34 |
| 314 | 20231214 | 141400 | 2390802850 | 3815 | 3830 | 3830 | 3815 | 227 |
| 315 | 20231214 | 141300 | 2389933905 | 3830 | 3805 | 3830 | 3805 | 4053 |
| 316 | 20231214 | 141200 | 2374444880 | 3800 | 3790 | 3800 | 3790 | 1901 |
| 317 | 20231214 | 141100 | 2367222400 | 3790 | 3795 | 3800 | 3790 | 1409 |
| 318 | 20231214 | 141000 | 2361875245 | 3800 | 3800 | 3800 | 3795 | 203 |
| 319 | 20231214 | 140900 | 2361104850 | 3800 | 3795 | 3800 | 3795 | 64 |
| 320 | 20231214 | 140800 | 2360861960 | 3800 | 3795 | 3800 | 3790 | 609 |
| 321 | 20231214 | 140700 | 2358551085 | 3800 | 3795 | 3800 | 3795 | 1683 |
| 322 | 20231214 | 140600 | 2352164040 | 3795 | 3795 | 3795 | 3795 | 0 |
| 323 | 20231214 | 140500 | 2352164040 | 3795 | 3805 | 3805 | 3795 | 723 |
| 324 | 20231214 | 140400 | 2349417970 | 3800 | 3800 | 3800 | 3800 | 2 |
| 325 | 20231214 | 140300 | 2349410370 | 3805 | 3805 | 3805 | 3805 | 9 |
| 326 | 20231214 | 140200 | 2349376125 | 3805 | 3805 | 3805 | 3800 | 2187 |
| 327 | 20231214 | 140100 | 2341065180 | 3800 | 3805 | 3810 | 3800 | 4175 |
| 328 | 20231214 | 140000 | 2325193560 | 3815 | 3815 | 3815 | 3805 | 793 |
| 329 | 20231214 | 135900 | 2322175475 | 3815 | 3815 | 3815 | 3805 | 1631 |
| 330 | 20231214 | 135800 | 2315961530 | 3820 | 3820 | 3820 | 3820 | 0 |
| 331 | 20231214 | 135700 | 2315961530 | 3820 | 3820 | 3825 | 3815 | 575 |
| 332 | 20231214 | 135600 | 2313765030 | 3825 | 3815 | 3825 | 3815 | 19 |
| 333 | 20231214 | 135500 | 2313692535 | 3825 | 3810 | 3825 | 3810 | 54 |
| 334 | 20231214 | 135400 | 2313486265 | 3825 | 3810 | 3825 | 3810 | 67 |
| 335 | 20231214 | 135300 | 2313230335 | 3825 | 3815 | 3825 | 3810 | 1562 |
| 336 | 20231214 | 135200 | 2307271585 | 3820 | 3820 | 3825 | 3820 | 248 |
| 337 | 20231214 | 135100 | 2306323995 | 3825 | 3815 | 3825 | 3815 | 19 |
| 338 | 20231214 | 135000 | 2306251465 | 3825 | 3820 | 3825 | 3820 | 1180 |
| 339 | 20231214 | 134900 | 2301743755 | 3805 | 3805 | 3820 | 3805 | 132 |
| 340 | 20231214 | 134800 | 2301239765 | 3820 | 3810 | 3825 | 3805 | 353 |
| 341 | 20231214 | 134700 | 2299893735 | 3810 | 3815 | 3815 | 3805 | 3582 |
| 342 | 20231214 | 134600 | 2286251300 | 3825 | 3815 | 3825 | 3815 | 831 |
| 343 | 20231214 | 134500 | 2283080965 | 3820 | 3815 | 3825 | 3815 | 772 |
| 344 | 20231214 | 134400 | 2280134915 | 3825 | 3825 | 3825 | 3815 | 270 |
| 345 | 20231214 | 134300 | 2279104730 | 3820 | 3820 | 3830 | 3820 | 2419 |
| 346 | 20231214 | 134200 | 2269864115 | 3820 | 3820 | 3825 | 3820 | 173 |
| 347 | 20231214 | 134100 | 2269202420 | 3825 | 3830 | 3830 | 3825 | 776 |
| 348 | 20231214 | 134000 | 2266234215 | 3825 | 3825 | 3830 | 3825 | 112 |
| 349 | 20231214 | 133900 | 2265805810 | 3825 | 3825 | 3830 | 3820 | 2616 |
| 350 | 20231214 | 133800 | 2255798705 | 3830 | 3830 | 3830 | 3830 | 136 |
| 351 | 20231214 | 133700 | 2255277825 | 3830 | 3830 | 3830 | 3825 | 65 |
| 352 | 20231214 | 133600 | 2255028880 | 3830 | 3830 | 3830 | 3825 | 263 |
| 353 | 20231214 | 133500 | 2254021640 | 3830 | 3820 | 3830 | 3820 | 1384 |
| 354 | 20231214 | 133400 | 2248729240 | 3825 | 3820 | 3825 | 3820 | 293 |
| 355 | 20231214 | 133300 | 2247609815 | 3825 | 3825 | 3825 | 3825 | 1213 |
| 356 | 20231214 | 133200 | 2242970090 | 3825 | 3815 | 3825 | 3815 | 3291 |
| 357 | 20231214 | 133100 | 2230398530 | 3820 | 3825 | 3830 | 3820 | 2124 |
| 358 | 20231214 | 133000 | 2222281145 | 3825 | 3830 | 3830 | 3820 | 397 |
| 359 | 20231214 | 132900 | 2220761455 | 3830 | 3825 | 3830 | 3825 | 8725 |
| 360 | 20231214 | 132800 | 2187361955 | 3825 | 3810 | 3825 | 3810 | 6856 |
| 361 | 20231214 | 132700 | 2161220035 | 3810 | 3810 | 3810 | 3810 | 1 |
| 362 | 20231214 | 132600 | 2161216225 | 3805 | 3805 | 3810 | 3805 | 2303 |
| 363 | 20231214 | 132500 | 2152453305 | 3800 | 3805 | 3810 | 3800 | 419 |
| 364 | 20231214 | 132400 | 2150859585 | 3805 | 3805 | 3805 | 3805 | 639 |
| 365 | 20231214 | 132300 | 2148428190 | 3805 | 3805 | 3810 | 3805 | 3014 |
| 366 | 20231214 | 132200 | 2136959910 | 3810 | 3810 | 3810 | 3810 | 131 |
| 367 | 20231214 | 132100 | 2136460800 | 3810 | 3805 | 3810 | 3805 | 1341 |
| 368 | 20231214 | 132000 | 2131357220 | 3805 | 3805 | 3810 | 3805 | 7639 |
| 369 | 20231214 | 131900 | 2102265055 | 3795 | 3805 | 3805 | 3795 | 1818 |
| 370 | 20231214 | 131800 | 2095351235 | 3805 | 3810 | 3810 | 3805 | 312 |
| 371 | 20231214 | 131700 | 2094164050 | 3810 | 3805 | 3810 | 3805 | 176 |
| 372 | 20231214 | 131600 | 2093493710 | 3810 | 3805 | 3810 | 3805 | 233 |
| 373 | 20231214 | 131500 | 2092606205 | 3810 | 3810 | 3810 | 3810 | 0 |
| 374 | 20231214 | 131400 | 2092606205 | 3810 | 3800 | 3810 | 3795 | 3185 |
| 375 | 20231214 | 131300 | 2080503960 | 3805 | 3800 | 3805 | 3800 | 3001 |
| 376 | 20231214 | 131200 | 2069100155 | 3805 | 3810 | 3810 | 3800 | 1450 |
| 377 | 20231214 | 131100 | 2063581720 | 3810 | 3800 | 3810 | 3800 | 5032 |
| 378 | 20231214 | 131000 | 2044459945 | 3800 | 3810 | 3810 | 3800 | 32 |
| 379 | 20231214 | 130900 | 2044338230 | 3810 | 3800 | 3810 | 3800 | 959 |
| 380 | 20231214 | 130800 | 2040692480 | 3800 | 3810 | 3810 | 3795 | 879 |
| 381 | 20231214 | 130700 | 2037350320 | 3800 | 3805 | 3810 | 3800 | 118 |
| 382 | 20231214 | 130600 | 2036901330 | 3810 | 3810 | 3810 | 3795 | 144 |
| 383 | 20231214 | 130500 | 2036352745 | 3805 | 3805 | 3805 | 3805 | 318 |
| 384 | 20231214 | 130400 | 2035142755 | 3805 | 3805 | 3805 | 3800 | 32 |
| 385 | 20231214 | 130300 | 2035021145 | 3800 | 3795 | 3800 | 3795 | 27 |
| 386 | 20231214 | 130200 | 2034918550 | 3795 | 3800 | 3810 | 3795 | 1151 |
| 387 | 20231214 | 130100 | 2030542160 | 3805 | 3805 | 3805 | 3805 | 1 |
| 388 | 20231214 | 130000 | 2030538355 | 3800 | 3805 | 3805 | 3800 | 751 |
| 389 | 20231214 | 125900 | 2027680805 | 3800 | 3800 | 3805 | 3800 | 40 |
| 390 | 20231214 | 125800 | 2027528775 | 3805 | 3800 | 3805 | 3795 | 750 |
| 391 | 20231214 | 125700 | 2024679345 | 3800 | 3795 | 3805 | 3795 | 3987 |
| 392 | 20231214 | 125600 | 2009536525 | 3795 | 3770 | 3795 | 3770 | 970 |
| 393 | 20231214 | 125500 | 2005859710 | 3780 | 3780 | 3780 | 3780 | 82 |
| 394 | 20231214 | 125400 | 2005549750 | 3770 | 3770 | 3770 | 3770 | 236 |
| 395 | 20231214 | 125300 | 2004660030 | 3770 | 3770 | 3770 | 3770 | 0 |
| 396 | 20231214 | 125200 | 2004660030 | 3770 | 3780 | 3780 | 3770 | 793 |
| 397 | 20231214 | 125100 | 2001662520 | 3770 | 3770 | 3770 | 3770 | 1 |
| 398 | 20231214 | 125000 | 2001658750 | 3785 | 3770 | 3785 | 3770 | 38 |
| 399 | 20231214 | 124900 | 2001515475 | 3790 | 3780 | 3790 | 3770 | 1348 |
| 400 | 20231214 | 124800 | 1996429815 | 3790 | 3785 | 3790 | 3785 | 2 |
| 401 | 20231214 | 124700 | 1996422240 | 3785 | 3790 | 3790 | 3780 | 148 |
| 402 | 20231214 | 124600 | 1995862595 | 3790 | 3790 | 3790 | 3790 | 1 |
| 403 | 20231214 | 124500 | 1995858805 | 3780 | 3785 | 3795 | 3780 | 415 |
| 404 | 20231214 | 124400 | 1994285975 | 3785 | 3785 | 3790 | 3780 | 325 |
| 405 | 20231214 | 124300 | 1993056815 | 3790 | 3790 | 3790 | 3790 | 273 |
| 406 | 20231214 | 124200 | 1992022145 | 3790 | 3785 | 3790 | 3785 | 43 |
| 407 | 20231214 | 124100 | 1991859385 | 3785 | 3775 | 3785 | 3775 | 532 |
| 408 | 20231214 | 124000 | 1989848375 | 3775 | 3770 | 3785 | 3770 | 22 |
| 409 | 20231214 | 123900 | 1989765175 | 3770 | 3790 | 3795 | 3770 | 464 |
| 410 | 20231214 | 123800 | 1988013325 | 3780 | 3760 | 3800 | 3745 | 16189 |
| 411 | 20231214 | 123700 | 1926951155 | 3745 | 3740 | 3760 | 3740 | 4 |
| 412 | 20231214 | 123600 | 1926936170 | 3740 | 3750 | 3760 | 3740 | 1217 |
| 413 | 20231214 | 123500 | 1922378040 | 3750 | 3750 | 3760 | 3750 | 115 |
| 414 | 20231214 | 123400 | 1921946765 | 3750 | 3750 | 3750 | 3750 | 0 |
| 415 | 20231214 | 123300 | 1921946765 | 3750 | 3755 | 3755 | 3750 | 825 |
| 416 | 20231214 | 123200 | 1918851200 | 3760 | 3760 | 3760 | 3760 | 10 |
| 417 | 20231214 | 123100 | 1918813600 | 3760 | 3755 | 3765 | 3750 | 802 |
| 418 | 20231214 | 123000 | 1915804585 | 3755 | 3765 | 3765 | 3755 | 1954 |
| 419 | 20231214 | 122900 | 1908457025 | 3765 | 3765 | 3765 | 3760 | 1001 |
| 420 | 20231214 | 122800 | 1904688390 | 3760 | 3765 | 3765 | 3760 | 6 |
| 421 | 20231214 | 122700 | 1904665825 | 3760 | 3760 | 3765 | 3755 | 1411 |
| 422 | 20231214 | 122600 | 1899360930 | 3760 | 3750 | 3765 | 3750 | 2713 |
| 423 | 20231214 | 122500 | 1889179140 | 3740 | 3745 | 3745 | 3740 | 433 |
| 424 | 20231214 | 122400 | 1887559120 | 3745 | 3740 | 3745 | 3740 | 34 |
| 425 | 20231214 | 122300 | 1887431860 | 3740 | 3740 | 3740 | 3740 | 0 |
| 426 | 20231214 | 122200 | 1887431860 | 3740 | 3745 | 3745 | 3740 | 20 |
| 427 | 20231214 | 122100 | 1887357055 | 3740 | 3745 | 3745 | 3740 | 155 |
| 428 | 20231214 | 122000 | 1886776785 | 3750 | 3750 | 3750 | 3750 | 133 |
| 429 | 20231214 | 121900 | 1886278035 | 3750 | 3750 | 3750 | 3750 | 11 |
| 430 | 20231214 | 121800 | 1886236785 | 3745 | 3750 | 3750 | 3745 | 20 |
| 431 | 20231214 | 121700 | 1886161880 | 3750 | 3745 | 3750 | 3740 | 1157 |
| 432 | 20231214 | 121600 | 1881823915 | 3750 | 3750 | 3750 | 3750 | 1 |
| 433 | 20231214 | 121500 | 1881820165 | 3735 | 3740 | 3740 | 3735 | 12 |
| 434 | 20231214 | 121400 | 1881775295 | 3745 | 3745 | 3745 | 3740 | 2184 |
| 435 | 20231214 | 121300 | 1873596525 | 3740 | 3740 | 3740 | 3740 | 17 |
| 436 | 20231214 | 121200 | 1873532945 | 3740 | 3735 | 3740 | 3735 | 126 |
| 437 | 20231214 | 121100 | 1873062205 | 3740 | 3740 | 3740 | 3740 | 46 |
| 438 | 20231214 | 121000 | 1872890165 | 3740 | 3745 | 3745 | 3740 | 3161 |
| 439 | 20231214 | 120900 | 1861052815 | 3745 | 3740 | 3745 | 3740 | 2129 |
| 440 | 20231214 | 120800 | 1853085825 | 3725 | 3740 | 3740 | 3725 | 501 |
| 441 | 20231214 | 120700 | 1851212100 | 3740 | 3720 | 3740 | 3720 | 567 |
| 442 | 20231214 | 120600 | 1849091990 | 3730 | 3725 | 3730 | 3715 | 693 |
| 443 | 20231214 | 120500 | 1846511620 | 3715 | 3725 | 3740 | 3715 | 1015 |
| 444 | 20231214 | 120400 | 1842733450 | 3735 | 3730 | 3735 | 3720 | 172 |
| 445 | 20231214 | 120300 | 1842091060 | 3715 | 3715 | 3715 | 3715 | 1 |
| 446 | 20231214 | 120200 | 1842087345 | 3715 | 3735 | 3735 | 3715 | 104 |
| 447 | 20231214 | 120100 | 1841698965 | 3735 | 3715 | 3735 | 3715 | 2 |
| 448 | 20231214 | 120000 | 1841691515 | 3735 | 3735 | 3735 | 3735 | 1 |
| 449 | 20231214 | 115900 | 1841687780 | 3735 | 3735 | 3735 | 3735 | 10 |
| 450 | 20231214 | 115800 | 1841650430 | 3735 | 3730 | 3735 | 3730 | 110 |
| 451 | 20231214 | 115700 | 1841239630 | 3730 | 3730 | 3730 | 3730 | 313 |
| 452 | 20231214 | 115600 | 1840072140 | 3725 | 3725 | 3725 | 3725 | 534 |
| 453 | 20231214 | 115500 | 1838082990 | 3725 | 3720 | 3725 | 3720 | 2 |
| 454 | 20231214 | 115400 | 1838075545 | 3715 | 3715 | 3715 | 3715 | 163 |
| 455 | 20231214 | 115300 | 1837470000 | 3700 | 3700 | 3700 | 3700 | 1 |
| 456 | 20231214 | 115200 | 1837466300 | 3705 | 3700 | 3705 | 3700 | 501 |
| 457 | 20231214 | 115100 | 1835610100 | 3720 | 3710 | 3720 | 3695 | 596 |
| 458 | 20231214 | 115000 | 1833400390 | 3730 | 3730 | 3730 | 3730 | 0 |
| 459 | 20231214 | 114900 | 1833400390 | 3730 | 3710 | 3730 | 3710 | 42 |
| 460 | 20231214 | 114800 | 1833243750 | 3715 | 3710 | 3715 | 3710 | 464 |
| 461 | 20231214 | 114700 | 1831520185 | 3710 | 3705 | 3710 | 3705 | 24 |
| 462 | 20231214 | 114600 | 1831431165 | 3700 | 3700 | 3700 | 3700 | 0 |
| 463 | 20231214 | 114500 | 1831431165 | 3700 | 3700 | 3700 | 3700 | 2 |
| 464 | 20231214 | 114400 | 1831423765 | 3695 | 3705 | 3705 | 3695 | 542 |
| 465 | 20231214 | 114300 | 1829419405 | 3700 | 3710 | 3710 | 3700 | 104 |
| 466 | 20231214 | 114200 | 1829033575 | 3700 | 3700 | 3700 | 3700 | 2 |
| 467 | 20231214 | 114100 | 1829026175 | 3700 | 3705 | 3705 | 3700 | 1418 |
| 468 | 20231214 | 114000 | 1823779050 | 3710 | 3715 | 3715 | 3710 | 841 |
| 469 | 20231214 | 113900 | 1820658925 | 3715 | 3715 | 3715 | 3715 | 0 |
| 470 | 20231214 | 113800 | 1820658925 | 3715 | 3730 | 3730 | 3715 | 13247 |
| 471 | 20231214 | 113700 | 1771259585 | 3730 | 3730 | 3730 | 3730 | 126 |
| 472 | 20231214 | 113600 | 1770789605 | 3730 | 3740 | 3740 | 3730 | 4560 |
| 473 | 20231214 | 113500 | 1753772400 | 3740 | 3740 | 3740 | 3740 | 401 |
| 474 | 20231214 | 113400 | 1752272660 | 3740 | 3735 | 3750 | 3735 | 306 |
| 475 | 20231214 | 113300 | 1751128180 | 3740 | 3740 | 3740 | 3740 | 0 |
| 476 | 20231214 | 113200 | 1751128180 | 3740 | 3740 | 3740 | 3740 | 1568 |
| 477 | 20231214 | 113100 | 1745263860 | 3740 | 3740 | 3740 | 3740 | 288 |
| 478 | 20231214 | 113000 | 1744186740 | 3730 | 3730 | 3730 | 3730 | 1832 |
| 479 | 20231214 | 112900 | 1737353380 | 3735 | 3730 | 3735 | 3730 | 211 |
| 480 | 20231214 | 112800 | 1736565350 | 3740 | 3730 | 3740 | 3730 | 363 |
| 481 | 20231214 | 112700 | 1735210795 | 3730 | 3730 | 3735 | 3730 | 403 |
| 482 | 20231214 | 112600 | 1733707255 | 3735 | 3740 | 3740 | 3735 | 144 |
| 483 | 20231214 | 112500 | 1733168790 | 3740 | 3740 | 3740 | 3740 | 30 |
| 484 | 20231214 | 112400 | 1733056590 | 3740 | 3710 | 3750 | 3710 | 1036 |
| 485 | 20231214 | 112300 | 1729190635 | 3700 | 3705 | 3705 | 3700 | 1491 |
| 486 | 20231214 | 112200 | 1723671575 | 3705 | 3705 | 3705 | 3705 | 1 |
| 487 | 20231214 | 112100 | 1723667870 | 3705 | 3715 | 3715 | 3705 | 1136 |
| 488 | 20231214 | 112000 | 1719456865 | 3715 | 3715 | 3715 | 3715 | 200 |
| 489 | 20231214 | 111900 | 1718713865 | 3730 | 3730 | 3730 | 3730 | 600 |
| 490 | 20231214 | 111800 | 1716475865 | 3750 | 3735 | 3750 | 3735 | 319 |
| 491 | 20231214 | 111700 | 1715284125 | 3730 | 3730 | 3730 | 3730 | 1216 |
| 492 | 20231214 | 111600 | 1710748445 | 3710 | 3715 | 3715 | 3710 | 101 |
| 493 | 20231214 | 111500 | 1710373605 | 3715 | 3725 | 3745 | 3715 | 687 |
| 494 | 20231214 | 111400 | 1707814030 | 3740 | 3730 | 3745 | 3730 | 215 |
| 495 | 20231214 | 111300 | 1707011960 | 3730 | 3710 | 3730 | 3705 | 1916 |
| 496 | 20231214 | 111200 | 1699909635 | 3710 | 3715 | 3715 | 3705 | 1742 |
| 497 | 20231214 | 111100 | 1693447335 | 3715 | 3740 | 3740 | 3715 | 3639 |
| 498 | 20231214 | 111000 | 1679881175 | 3735 | 3735 | 3750 | 3735 | 642 |
| 499 | 20231214 | 110900 | 1677483290 | 3750 | 3750 | 3750 | 3750 | 1 |
| 500 | 20231214 | 110800 | 1677479540 | 3735 | 3740 | 3750 | 3735 | 469 |
| 501 | 20231214 | 110700 | 1675725285 | 3750 | 3750 | 3750 | 3750 | 132 |
| 502 | 20231214 | 110600 | 1675230285 | 3750 | 3750 | 3750 | 3750 | 20 |
| 503 | 20231214 | 110500 | 1675155285 | 3735 | 3745 | 3745 | 3735 | 11360 |
| 504 | 20231214 | 110400 | 1632714315 | 3750 | 3750 | 3750 | 3750 | 7 |
| 505 | 20231214 | 110300 | 1632688065 | 3750 | 3760 | 3770 | 3750 | 169 |
| 506 | 20231214 | 110200 | 1632051945 | 3745 | 3745 | 3760 | 3745 | 271 |
| 507 | 20231214 | 110100 | 1631037035 | 3760 | 3760 | 3760 | 3760 | 295 |
| 508 | 20231214 | 110000 | 1629927835 | 3760 | 3760 | 3760 | 3760 | 1 |
| 509 | 20231214 | 105900 | 1629924075 | 3745 | 3745 | 3745 | 3745 | 225 |
| 510 | 20231214 | 105800 | 1629081450 | 3760 | 3740 | 3760 | 3740 | 2506 |
| 511 | 20231214 | 105700 | 1619708965 | 3740 | 3740 | 3740 | 3740 | 2919 |
| 512 | 20231214 | 105600 | 1608791905 | 3740 | 3745 | 3745 | 3740 | 1100 |
| 513 | 20231214 | 105500 | 1604674910 | 3760 | 3760 | 3760 | 3750 | 316 |
| 514 | 20231214 | 105400 | 1603488740 | 3760 | 3760 | 3760 | 3760 | 15 |
| 515 | 20231214 | 105300 | 1603432340 | 3770 | 3770 | 3770 | 3770 | 0 |
| 516 | 20231214 | 105200 | 1603432340 | 3770 | 3760 | 3770 | 3760 | 16 |
| 517 | 20231214 | 105100 | 1603372145 | 3765 | 3770 | 3770 | 3765 | 21 |
| 518 | 20231214 | 105000 | 1603293075 | 3750 | 3770 | 3770 | 3750 | 2 |
| 519 | 20231214 | 104900 | 1603285555 | 3750 | 3755 | 3775 | 3750 | 416 |
| 520 | 20231214 | 104800 | 1601716745 | 3740 | 3770 | 3770 | 3740 | 1774 |
| 521 | 20231214 | 104700 | 1595060825 | 3770 | 3760 | 3770 | 3755 | 178 |
| 522 | 20231214 | 104600 | 1594390925 | 3760 | 3775 | 3775 | 3760 | 1475 |
| 523 | 20231214 | 104500 | 1588822830 | 3775 | 3770 | 3775 | 3770 | 120 |
| 524 | 20231214 | 104400 | 1588369865 | 3760 | 3755 | 3775 | 3755 | 6 |
| 525 | 20231214 | 104300 | 1588347310 | 3755 | 3755 | 3775 | 3755 | 1021 |
| 526 | 20231214 | 104200 | 1584512710 | 3755 | 3740 | 3755 | 3740 | 1114 |
| 527 | 20231214 | 104100 | 1580346335 | 3735 | 3745 | 3745 | 3735 | 2345 |
| 528 | 20231214 | 104000 | 1571572210 | 3745 | 3745 | 3760 | 3745 | 1251 |
| 529 | 20231214 | 103900 | 1566880845 | 3745 | 3765 | 3765 | 3745 | 1049 |
| 530 | 20231214 | 103800 | 1562936285 | 3765 | 3770 | 3770 | 3765 | 176 |
| 531 | 20231214 | 103700 | 1562273155 | 3770 | 3795 | 3795 | 3770 | 621 |
| 532 | 20231214 | 103600 | 1559924575 | 3795 | 3785 | 3795 | 3785 | 441 |
| 533 | 20231214 | 103500 | 1558252560 | 3790 | 3790 | 3790 | 3790 | 221 |
| 534 | 20231214 | 103400 | 1557414970 | 3790 | 3800 | 3800 | 3785 | 302 |
| 535 | 20231214 | 103300 | 1556271590 | 3795 | 3810 | 3815 | 3795 | 6968 |
| 536 | 20231214 | 103200 | 1529776505 | 3810 | 3820 | 3830 | 3800 | 7995 |
| 537 | 20231214 | 103100 | 1499244140 | 3830 | 3810 | 3835 | 3805 | 6241 |
| 538 | 20231214 | 103000 | 1475413830 | 3810 | 3790 | 3815 | 3790 | 17157 |
| 539 | 20231214 | 102900 | 1410188080 | 3795 | 3790 | 3800 | 3790 | 2179 |
| 540 | 20231214 | 102800 | 1401916365 | 3795 | 3790 | 3795 | 3790 | 1421 |
| 541 | 20231214 | 102700 | 1396525865 | 3795 | 3780 | 3800 | 3780 | 6888 |
| 542 | 20231214 | 102600 | 1370415435 | 3780 | 3770 | 3780 | 3750 | 6988 |
| 543 | 20231214 | 102500 | 1344178350 | 3765 | 3750 | 3765 | 3750 | 343 |
| 544 | 20231214 | 102400 | 1342889490 | 3750 | 3755 | 3755 | 3750 | 257 |
| 545 | 20231214 | 102300 | 1341925660 | 3765 | 3765 | 3765 | 3750 | 101 |
| 546 | 20231214 | 102200 | 1341546285 | 3765 | 3765 | 3765 | 3765 | 2131 |
| 547 | 20231214 | 102100 | 1333523070 | 3765 | 3780 | 3780 | 3760 | 1311 |
| 548 | 20231214 | 102000 | 1328586620 | 3780 | 3785 | 3795 | 3780 | 2873 |
| 549 | 20231214 | 101900 | 1317702225 | 3785 | 3795 | 3805 | 3780 | 8150 |
| 550 | 20231214 | 101800 | 1286737465 | 3800 | 3790 | 3800 | 3780 | 8959 |
| 551 | 20231214 | 101700 | 1252751590 | 3785 | 3780 | 3800 | 3780 | 7987 |
| 552 | 20231214 | 101600 | 1222516365 | 3765 | 3770 | 3780 | 3765 | 2316 |
| 553 | 20231214 | 101500 | 1213782220 | 3770 | 3785 | 3790 | 3770 | 824 |
| 554 | 20231214 | 101400 | 1210674220 | 3785 | 3780 | 3785 | 3765 | 402 |
| 555 | 20231214 | 101300 | 1209155005 | 3780 | 3785 | 3795 | 3765 | 1645 |
| 556 | 20231214 | 101200 | 1202945400 | 3785 | 3785 | 3790 | 3780 | 426 |
| 557 | 20231214 | 101100 | 1201334350 | 3795 | 3800 | 3800 | 3795 | 43 |
| 558 | 20231214 | 101000 | 1201171055 | 3800 | 3800 | 3800 | 3780 | 1228 |
| 559 | 20231214 | 100900 | 1196516555 | 3800 | 3780 | 3800 | 3775 | 2759 |
| 560 | 20231214 | 100800 | 1186071275 | 3780 | 3785 | 3785 | 3775 | 2681 |
| 561 | 20231214 | 100700 | 1175936315 | 3795 | 3780 | 3795 | 3770 | 1886 |
| 562 | 20231214 | 100600 | 1168792780 | 3785 | 3765 | 3785 | 3765 | 1488 |
| 563 | 20231214 | 100500 | 1163174685 | 3765 | 3735 | 3765 | 3735 | 5729 |
| 564 | 20231214 | 100400 | 1141676675 | 3735 | 3735 | 3740 | 3735 | 2228 |
| 565 | 20231214 | 100300 | 1133353565 | 3735 | 3765 | 3775 | 3735 | 4143 |
| 566 | 20231214 | 100200 | 1117819635 | 3730 | 3775 | 3775 | 3730 | 7470 |
| 567 | 20231214 | 100100 | 1089815260 | 3785 | 3800 | 3800 | 3770 | 9367 |
| 568 | 20231214 | 100000 | 1054457200 | 3800 | 3770 | 3800 | 3765 | 5345 |
| 569 | 20231214 | 095900 | 1034281650 | 3770 | 3760 | 3810 | 3720 | 5662 |
| 570 | 20231214 | 095800 | 1012979545 | 3745 | 3830 | 3835 | 3745 | 28202 |
| 571 | 20231214 | 095700 | 905577070 | 3845 | 3830 | 3850 | 3815 | 16375 |
| 572 | 20231214 | 095600 | 842734395 | 3815 | 3870 | 3870 | 3805 | 13004 |
| 573 | 20231214 | 095500 | 792891250 | 3870 | 3805 | 3870 | 3790 | 27352 |
| 574 | 20231214 | 095400 | 688229930 | 3810 | 3770 | 3850 | 3770 | 52552 |
| 575 | 20231214 | 095300 | 488172550 | 3770 | 3780 | 3780 | 3770 | 3001 |
| 576 | 20231214 | 095200 | 476856675 | 3785 | 3785 | 3795 | 3780 | 1236 |
| 577 | 20231214 | 095100 | 472175700 | 3780 | 3780 | 3795 | 3780 | 3352 |
| 578 | 20231214 | 095000 | 459472350 | 3780 | 3760 | 3790 | 3745 | 11722 |
| 579 | 20231214 | 094900 | 415259380 | 3765 | 3750 | 3770 | 3745 | 10078 |
| 580 | 20231214 | 094800 | 377405830 | 3750 | 3745 | 3750 | 3745 | 2375 |
| 581 | 20231214 | 094700 | 368507550 | 3745 | 3740 | 3745 | 3740 | 772 |
| 582 | 20231214 | 094600 | 365616560 | 3740 | 3735 | 3740 | 3735 | 1910 |
| 583 | 20231214 | 094500 | 358473225 | 3740 | 3740 | 3740 | 3740 | 906 |
| 584 | 20231214 | 094400 | 355084785 | 3740 | 3735 | 3740 | 3725 | 678 |
| 585 | 20231214 | 094300 | 352553750 | 3740 | 3740 | 3745 | 3740 | 2162 |
| 586 | 20231214 | 094200 | 344463535 | 3745 | 3740 | 3745 | 3730 | 1230 |
| 587 | 20231214 | 094100 | 339864645 | 3740 | 3730 | 3740 | 3715 | 4926 |
| 588 | 20231214 | 094000 | 321463825 | 3735 | 3700 | 3735 | 3700 | 12936 |
| 589 | 20231214 | 093900 | 273465885 | 3690 | 3700 | 3700 | 3680 | 1334 |
| 590 | 20231214 | 093800 | 268546765 | 3680 | 3680 | 3700 | 3680 | 837 |
| 591 | 20231214 | 093700 | 265451005 | 3690 | 3705 | 3705 | 3690 | 3150 |
| 592 | 20231214 | 093600 | 253812150 | 3710 | 3715 | 3715 | 3690 | 2531 |
| 593 | 20231214 | 093500 | 244421360 | 3715 | 3740 | 3740 | 3715 | 597 |
| 594 | 20231214 | 093400 | 242190605 | 3740 | 3740 | 3740 | 3710 | 2274 |
| 595 | 20231214 | 093300 | 233722220 | 3740 | 3665 | 3750 | 3665 | 28639 |
| 596 | 20231214 | 093200 | 127740990 | 3660 | 3665 | 3665 | 3660 | 705 |
| 597 | 20231214 | 093100 | 125157305 | 3665 | 3665 | 3665 | 3665 | 500 |
| 598 | 20231214 | 093000 | 123324805 | 3650 | 3650 | 3650 | 3650 | 0 |
| 599 | 20231214 | 092900 | 123324805 | 3650 | 3665 | 3665 | 3650 | 101 |
| 600 | 20231214 | 092800 | 122954655 | 3665 | 3665 | 3665 | 3665 | 21 |
| 601 | 20231214 | 092700 | 122877690 | 3650 | 3650 | 3665 | 3650 | 2488 |
| 602 | 20231214 | 092600 | 113795620 | 3660 | 3665 | 3665 | 3660 | 3000 |
| 603 | 20231214 | 092500 | 102814620 | 3670 | 3670 | 3670 | 3670 | 491 |
| 604 | 20231214 | 092400 | 101012650 | 3675 | 3670 | 3675 | 3670 | 208 |
| 605 | 20231214 | 092300 | 100248300 | 3670 | 3675 | 3675 | 3670 | 606 |
| 606 | 20231214 | 092200 | 98024230 | 3675 | 3670 | 3675 | 3670 | 336 |
| 607 | 20231214 | 092100 | 96790610 | 3680 | 3675 | 3680 | 3670 | 1326 |
| 608 | 20231214 | 092000 | 91913410 | 3675 | 3680 | 3680 | 3675 | 551 |
| 609 | 20231214 | 091900 | 89888235 | 3680 | 3665 | 3680 | 3665 | 5318 |
| 610 | 20231214 | 091800 | 70337355 | 3665 | 3665 | 3665 | 3665 | 8 |
| 611 | 20231214 | 091700 | 70308035 | 3665 | 3665 | 3665 | 3665 | 2 |
| 612 | 20231214 | 091600 | 70300705 | 3665 | 3665 | 3665 | 3665 | 427 |
| 613 | 20231214 | 091500 | 68735750 | 3670 | 3670 | 3670 | 3665 | 201 |
| 614 | 20231214 | 091400 | 67998130 | 3670 | 3670 | 3670 | 3670 | 0 |
| 615 | 20231214 | 091300 | 67998130 | 3670 | 3650 | 3670 | 3650 | 511 |
| 616 | 20231214 | 091200 | 66131590 | 3650 | 3650 | 3650 | 3650 | 4 |
| 617 | 20231214 | 091100 | 66116990 | 3650 | 3640 | 3650 | 3640 | 2467 |
| 618 | 20231214 | 091000 | 57117440 | 3640 | 3625 | 3650 | 3625 | 8994 |
| 619 | 20231214 | 090900 | 24401845 | 3625 | 3625 | 3625 | 3625 | 1011 |
| 620 | 20231214 | 090800 | 20736970 | 3620 | 3620 | 3620 | 3620 | 40 |
| 621 | 20231214 | 090700 | 20592170 | 3620 | 3620 | 3620 | 3620 | 23 |
| 622 | 20231214 | 090600 | 20508910 | 3620 | 3620 | 3620 | 3620 | 5 |
| 623 | 20231214 | 090500 | 20490810 | 3625 | 3615 | 3625 | 3615 | 25 |
| 624 | 20231214 | 090400 | 20400255 | 3620 | 3620 | 3620 | 3620 | 769 |
| 625 | 20231214 | 090300 | 17616475 | 3620 | 3610 | 3620 | 3610 | 120 |
| 626 | 20231214 | 090200 | 17182380 | 3605 | 3605 | 3605 | 3605 | 0 |
| 627 | 20231214 | 090100 | 17182380 | 3605 | 3590 | 3605 | 3590 | 1337 |
| 628 | 20231214 | 090000 | 12369545 | 3580 | 3585 | 3585 | 3580 | 3453 |