28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 15691 |
| 3 | 20231213 | 183200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20231213 | 183100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20231213 | 183000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20231213 | 182900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20231213 | 182800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20231213 | 182700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20231213 | 182600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20231213 | 182500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20231213 | 182400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20231213 | 182300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20231213 | 182200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20231213 | 182100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20231213 | 182000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20231213 | 181900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20231213 | 181800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20231213 | 181700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20231213 | 181600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20231213 | 181500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20231213 | 181400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20231213 | 181300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20231213 | 181200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20231213 | 181100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20231213 | 181000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20231213 | 180900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20231213 | 180800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20231213 | 180700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20231213 | 180600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20231213 | 180500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20231213 | 180400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20231213 | 180300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 15691 |
| 33 | 20231213 | 180200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20231213 | 180100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20231213 | 180000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20231213 | 175900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20231213 | 175800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20231213 | 175700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20231213 | 175600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20231213 | 175500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20231213 | 175400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20231213 | 175300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20231213 | 175200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20231213 | 175100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20231213 | 175000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20231213 | 174900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20231213 | 174800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20231213 | 174700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20231213 | 174600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20231213 | 174500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20231213 | 174400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20231213 | 174300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20231213 | 174200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20231213 | 174100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20231213 | 174000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20231213 | 173900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20231213 | 173800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20231213 | 173700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20231213 | 173600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20231213 | 173500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20231213 | 173400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20231213 | 173300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 15691 |
| 63 | 20231213 | 173200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20231213 | 173100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20231213 | 173000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20231213 | 172900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20231213 | 172800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20231213 | 172700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20231213 | 172600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20231213 | 172500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20231213 | 172400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20231213 | 172300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20231213 | 172200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20231213 | 172100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20231213 | 172000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20231213 | 171900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20231213 | 171800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20231213 | 171700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20231213 | 171600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20231213 | 171500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20231213 | 171400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20231213 | 171300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20231213 | 171200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20231213 | 171100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20231213 | 171000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20231213 | 170900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20231213 | 170800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20231213 | 170700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20231213 | 170600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20231213 | 170500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20231213 | 170400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20231213 | 170300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 15691 |
| 93 | 20231213 | 170200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20231213 | 170100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20231213 | 170000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20231213 | 165900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20231213 | 165800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20231213 | 165700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20231213 | 165600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20231213 | 165500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20231213 | 165400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20231213 | 165300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20231213 | 165200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20231213 | 165100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20231213 | 165000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20231213 | 164900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20231213 | 164800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20231213 | 164700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20231213 | 164600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20231213 | 164500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20231213 | 164400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20231213 | 164300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20231213 | 164200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20231213 | 164100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20231213 | 164000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20231213 | 163900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20231213 | 163800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20231213 | 163700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20231213 | 163600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20231213 | 163500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20231213 | 163400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20231213 | 163300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 15691 |
| 123 | 20231213 | 163200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20231213 | 163100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20231213 | 163000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20231213 | 162900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20231213 | 162800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20231213 | 162700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20231213 | 162600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20231213 | 162500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20231213 | 162400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20231213 | 162300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20231213 | 162200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20231213 | 162100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20231213 | 162000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20231213 | 161900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20231213 | 161800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20231213 | 161700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20231213 | 161600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20231213 | 161500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20231213 | 161400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20231213 | 161300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20231213 | 161200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20231213 | 161100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20231213 | 161000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20231213 | 160900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20231213 | 160800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20231213 | 160700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20231213 | 160600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20231213 | 160500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20231213 | 160400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20231213 | 160300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 15691 |
| 153 | 20231213 | 160200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20231213 | 160100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20231213 | 160000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20231213 | 155900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20231213 | 155800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20231213 | 155700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20231213 | 155600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20231213 | 155500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20231213 | 155400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20231213 | 155300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20231213 | 155200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20231213 | 155100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20231213 | 155000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20231213 | 154900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20231213 | 154800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20231213 | 154700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20231213 | 154600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20231213 | 154500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20231213 | 154400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20231213 | 154300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20231213 | 154200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20231213 | 154100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20231213 | 154000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20231213 | 153900 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20231213 | 153800 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20231213 | 153700 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20231213 | 153600 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20231213 | 153500 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20231213 | 153400 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20231213 | 153300 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 15691 |
| 183 | 20231213 | 153200 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20231213 | 153100 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20231213 | 153000 | 3145984730 | 3645 | 3645 | 3645 | 3645 | 15691 |
| 186 | 20231213 | 152900 | 3088791035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 187 | 20231213 | 152800 | 3088791035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 188 | 20231213 | 152700 | 3088791035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 189 | 20231213 | 152600 | 3088791035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 190 | 20231213 | 152500 | 3088791035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 191 | 20231213 | 152400 | 3088791035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 192 | 20231213 | 152300 | 3088791035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 193 | 20231213 | 152200 | 3088791035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 194 | 20231213 | 152100 | 3088791035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 195 | 20231213 | 152000 | 3088791035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 196 | 20231213 | 151900 | 3088791035 | 3640 | 3640 | 3665 | 3635 | 2425 |
| 197 | 20231213 | 151800 | 3079966385 | 3660 | 3665 | 3670 | 3640 | 947 |
| 198 | 20231213 | 151700 | 3076495790 | 3670 | 3640 | 3675 | 3630 | 729 |
| 199 | 20231213 | 151600 | 3073826935 | 3620 | 3620 | 3700 | 3615 | 17160 |
| 200 | 20231213 | 151500 | 3010950450 | 3640 | 3630 | 3640 | 3615 | 5818 |
| 201 | 20231213 | 151400 | 2989855935 | 3630 | 3630 | 3665 | 3630 | 3780 |
| 202 | 20231213 | 151300 | 2976134330 | 3630 | 3655 | 3655 | 3620 | 2006 |
| 203 | 20231213 | 151200 | 2968870365 | 3625 | 3635 | 3700 | 3615 | 26268 |
| 204 | 20231213 | 151100 | 2873028185 | 3645 | 3635 | 3645 | 3635 | 1548 |
| 205 | 20231213 | 151000 | 2867398965 | 3635 | 3635 | 3645 | 3625 | 2732 |
| 206 | 20231213 | 150900 | 2857469855 | 3630 | 3630 | 3640 | 3625 | 1352 |
| 207 | 20231213 | 150800 | 2852562905 | 3640 | 3630 | 3640 | 3630 | 3500 |
| 208 | 20231213 | 150700 | 2839852240 | 3630 | 3635 | 3635 | 3630 | 733 |
| 209 | 20231213 | 150600 | 2837191445 | 3630 | 3635 | 3635 | 3630 | 50 |
| 210 | 20231213 | 150500 | 2837009795 | 3635 | 3635 | 3635 | 3635 | 729 |
| 211 | 20231213 | 150400 | 2834359880 | 3635 | 3635 | 3635 | 3635 | 193 |
| 212 | 20231213 | 150300 | 2833658325 | 3640 | 3635 | 3640 | 3630 | 5254 |
| 213 | 20231213 | 150200 | 2814556650 | 3635 | 3625 | 3635 | 3625 | 2492 |
| 214 | 20231213 | 150100 | 2805514835 | 3630 | 3630 | 3630 | 3620 | 8501 |
| 215 | 20231213 | 150000 | 2774714195 | 3635 | 3630 | 3635 | 3630 | 1004 |
| 216 | 20231213 | 145900 | 2771069655 | 3635 | 3630 | 3635 | 3630 | 3 |
| 217 | 20231213 | 145800 | 2771058760 | 3625 | 3635 | 3635 | 3625 | 4103 |
| 218 | 20231213 | 145700 | 2756164385 | 3635 | 3635 | 3635 | 3635 | 193 |
| 219 | 20231213 | 145600 | 2755462830 | 3635 | 3635 | 3635 | 3635 | 1 |
| 220 | 20231213 | 145500 | 2755459195 | 3630 | 3635 | 3635 | 3630 | 9 |
| 221 | 20231213 | 145400 | 2755426520 | 3630 | 3630 | 3635 | 3630 | 194 |
| 222 | 20231213 | 145300 | 2754721790 | 3630 | 3640 | 3640 | 3630 | 9642 |
| 223 | 20231213 | 145200 | 2719689375 | 3635 | 3640 | 3640 | 3635 | 212 |
| 224 | 20231213 | 145100 | 2718918595 | 3640 | 3645 | 3645 | 3640 | 9684 |
| 225 | 20231213 | 145000 | 2683668830 | 3640 | 3645 | 3645 | 3640 | 3053 |
| 226 | 20231213 | 144900 | 2672545645 | 3645 | 3645 | 3645 | 3645 | 1 |
| 227 | 20231213 | 144800 | 2672542000 | 3650 | 3645 | 3650 | 3645 | 10 |
| 228 | 20231213 | 144700 | 2672505520 | 3655 | 3645 | 3655 | 3640 | 14110 |
| 229 | 20231213 | 144600 | 2621076320 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20231213 | 144500 | 2621076320 | 3645 | 3645 | 3645 | 3640 | 66 |
| 231 | 20231213 | 144400 | 2620835915 | 3640 | 3635 | 3645 | 3635 | 132 |
| 232 | 20231213 | 144300 | 2620355125 | 3640 | 3645 | 3650 | 3635 | 6379 |
| 233 | 20231213 | 144200 | 2597125520 | 3645 | 3645 | 3645 | 3645 | 2018 |
| 234 | 20231213 | 144100 | 2589769910 | 3655 | 3650 | 3655 | 3645 | 4461 |
| 235 | 20231213 | 144000 | 2573503240 | 3650 | 3655 | 3655 | 3650 | 391 |
| 236 | 20231213 | 143900 | 2572076085 | 3650 | 3655 | 3655 | 3650 | 216 |
| 237 | 20231213 | 143800 | 2571287675 | 3650 | 3650 | 3655 | 3650 | 1628 |
| 238 | 20231213 | 143700 | 2565345460 | 3655 | 3655 | 3655 | 3655 | 0 |
| 239 | 20231213 | 143600 | 2565345460 | 3655 | 3655 | 3655 | 3655 | 0 |
| 240 | 20231213 | 143500 | 2565345460 | 3655 | 3650 | 3655 | 3650 | 12005 |
| 241 | 20231213 | 143400 | 2521527205 | 3655 | 3660 | 3660 | 3650 | 2961 |
| 242 | 20231213 | 143300 | 2510705400 | 3660 | 3660 | 3660 | 3660 | 0 |
| 243 | 20231213 | 143200 | 2510705400 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 244 | 20231213 | 143100 | 2507045400 | 3665 | 3665 | 3665 | 3665 | 0 |
| 245 | 20231213 | 143000 | 2507045400 | 3665 | 3665 | 3665 | 3665 | 10 |
| 246 | 20231213 | 142900 | 2507008750 | 3665 | 3665 | 3665 | 3665 | 195 |
| 247 | 20231213 | 142800 | 2506294075 | 3665 | 3665 | 3665 | 3665 | 5 |
| 248 | 20231213 | 142700 | 2506275750 | 3665 | 3665 | 3665 | 3665 | 0 |
| 249 | 20231213 | 142600 | 2506275750 | 3665 | 3665 | 3665 | 3665 | 1 |
| 250 | 20231213 | 142500 | 2506272085 | 3660 | 3660 | 3660 | 3655 | 4002 |
| 251 | 20231213 | 142400 | 2491629765 | 3660 | 3660 | 3660 | 3655 | 1131 |
| 252 | 20231213 | 142300 | 2487495305 | 3660 | 3660 | 3660 | 3655 | 503 |
| 253 | 20231213 | 142200 | 2485656825 | 3655 | 3655 | 3660 | 3655 | 619 |
| 254 | 20231213 | 142100 | 2483394375 | 3660 | 3660 | 3660 | 3660 | 338 |
| 255 | 20231213 | 142000 | 2482157295 | 3660 | 3660 | 3660 | 3660 | 0 |
| 256 | 20231213 | 141900 | 2482157295 | 3660 | 3660 | 3660 | 3660 | 435 |
| 257 | 20231213 | 141800 | 2480565195 | 3660 | 3650 | 3660 | 3650 | 12775 |
| 258 | 20231213 | 141700 | 2433911435 | 3650 | 3650 | 3650 | 3650 | 1646 |
| 259 | 20231213 | 141600 | 2427903535 | 3650 | 3650 | 3650 | 3645 | 2927 |
| 260 | 20231213 | 141500 | 2417220115 | 3655 | 3650 | 3655 | 3645 | 8554 |
| 261 | 20231213 | 141400 | 2386022920 | 3645 | 3660 | 3660 | 3645 | 10102 |
| 262 | 20231213 | 141300 | 2349163260 | 3660 | 3675 | 3675 | 3655 | 13119 |
| 263 | 20231213 | 141200 | 2301113170 | 3675 | 3675 | 3675 | 3675 | 300 |
| 264 | 20231213 | 141100 | 2300010670 | 3675 | 3675 | 3675 | 3675 | 0 |
| 265 | 20231213 | 141000 | 2300010670 | 3675 | 3675 | 3675 | 3675 | 0 |
| 266 | 20231213 | 140900 | 2300010670 | 3675 | 3675 | 3675 | 3675 | 10 |
| 267 | 20231213 | 140800 | 2299973920 | 3675 | 3670 | 3675 | 3670 | 201 |
| 268 | 20231213 | 140700 | 2299236245 | 3675 | 3670 | 3675 | 3670 | 8 |
| 269 | 20231213 | 140600 | 2299206875 | 3675 | 3680 | 3680 | 3675 | 147 |
| 270 | 20231213 | 140500 | 2298666550 | 3680 | 3680 | 3680 | 3680 | 85 |
| 271 | 20231213 | 140400 | 2298353750 | 3685 | 3685 | 3685 | 3685 | 70 |
| 272 | 20231213 | 140300 | 2298095800 | 3685 | 3680 | 3685 | 3680 | 1076 |
| 273 | 20231213 | 140200 | 2294136115 | 3685 | 3685 | 3685 | 3685 | 0 |
| 274 | 20231213 | 140100 | 2294136115 | 3685 | 3685 | 3685 | 3685 | 46 |
| 275 | 20231213 | 140000 | 2293966605 | 3685 | 3680 | 3685 | 3680 | 1147 |
| 276 | 20231213 | 135900 | 2289745310 | 3685 | 3685 | 3685 | 3685 | 122 |
| 277 | 20231213 | 135800 | 2289295740 | 3680 | 3680 | 3685 | 3680 | 358 |
| 278 | 20231213 | 135700 | 2287976545 | 3685 | 3685 | 3685 | 3685 | 0 |
| 279 | 20231213 | 135600 | 2287976545 | 3685 | 3685 | 3685 | 3680 | 212 |
| 280 | 20231213 | 135500 | 2287196325 | 3685 | 3685 | 3685 | 3685 | 196 |
| 281 | 20231213 | 135400 | 2286474065 | 3685 | 3685 | 3685 | 3685 | 0 |
| 282 | 20231213 | 135300 | 2286474065 | 3685 | 3685 | 3685 | 3685 | 50 |
| 283 | 20231213 | 135200 | 2286289815 | 3685 | 3685 | 3685 | 3685 | 11 |
| 284 | 20231213 | 135100 | 2286249280 | 3685 | 3685 | 3685 | 3685 | 200 |
| 285 | 20231213 | 135000 | 2285512280 | 3685 | 3675 | 3685 | 3675 | 2619 |
| 286 | 20231213 | 134900 | 2275884395 | 3675 | 3675 | 3675 | 3675 | 0 |
| 287 | 20231213 | 134800 | 2275884395 | 3675 | 3675 | 3675 | 3675 | 120 |
| 288 | 20231213 | 134700 | 2275443395 | 3675 | 3675 | 3675 | 3675 | 590 |
| 289 | 20231213 | 134600 | 2273275145 | 3675 | 3670 | 3675 | 3665 | 528 |
| 290 | 20231213 | 134500 | 2271339515 | 3675 | 3675 | 3675 | 3675 | 0 |
| 291 | 20231213 | 134400 | 2271339515 | 3675 | 3675 | 3675 | 3675 | 0 |
| 292 | 20231213 | 134300 | 2271339515 | 3675 | 3675 | 3675 | 3665 | 606 |
| 293 | 20231213 | 134200 | 2269118505 | 3670 | 3670 | 3670 | 3670 | 5023 |
| 294 | 20231213 | 134100 | 2250684095 | 3670 | 3670 | 3670 | 3670 | 10 |
| 295 | 20231213 | 134000 | 2250647395 | 3675 | 3665 | 3675 | 3665 | 3320 |
| 296 | 20231213 | 133900 | 2238474915 | 3675 | 3675 | 3675 | 3675 | 0 |
| 297 | 20231213 | 133800 | 2238474915 | 3675 | 3665 | 3675 | 3660 | 5492 |
| 298 | 20231213 | 133700 | 2218348440 | 3675 | 3675 | 3675 | 3675 | 520 |
| 299 | 20231213 | 133600 | 2216437440 | 3670 | 3660 | 3670 | 3660 | 5139 |
| 300 | 20231213 | 133500 | 2197622315 | 3660 | 3670 | 3680 | 3640 | 30784 |
| 301 | 20231213 | 133400 | 2085180100 | 3670 | 3700 | 3700 | 3650 | 84424 |
| 302 | 20231213 | 133300 | 1775640610 | 3700 | 3700 | 3700 | 3700 | 3 |
| 303 | 20231213 | 133200 | 1775629510 | 3710 | 3710 | 3710 | 3710 | 0 |
| 304 | 20231213 | 133100 | 1775629510 | 3710 | 3710 | 3710 | 3710 | 1 |
| 305 | 20231213 | 133000 | 1775625800 | 3705 | 3705 | 3705 | 3705 | 930 |
| 306 | 20231213 | 132900 | 1772180150 | 3705 | 3705 | 3705 | 3705 | 0 |
| 307 | 20231213 | 132800 | 1772180150 | 3705 | 3705 | 3705 | 3705 | 280 |
| 308 | 20231213 | 132700 | 1771142750 | 3705 | 3710 | 3710 | 3700 | 1702 |
| 309 | 20231213 | 132600 | 1764843315 | 3710 | 3710 | 3710 | 3710 | 187 |
| 310 | 20231213 | 132500 | 1764149545 | 3710 | 3705 | 3710 | 3705 | 2 |
| 311 | 20231213 | 132400 | 1764142130 | 3700 | 3700 | 3700 | 3700 | 1 |
| 312 | 20231213 | 132300 | 1764138430 | 3705 | 3705 | 3705 | 3705 | 0 |
| 313 | 20231213 | 132200 | 1764138430 | 3705 | 3705 | 3705 | 3705 | 1 |
| 314 | 20231213 | 132100 | 1764134725 | 3705 | 3705 | 3705 | 3705 | 68 |
| 315 | 20231213 | 132000 | 1763882785 | 3705 | 3705 | 3705 | 3705 | 37 |
| 316 | 20231213 | 131900 | 1763745700 | 3705 | 3705 | 3705 | 3705 | 0 |
| 317 | 20231213 | 131800 | 1763745700 | 3705 | 3705 | 3705 | 3700 | 1002 |
| 318 | 20231213 | 131700 | 1760038290 | 3700 | 3700 | 3700 | 3700 | 400 |
| 319 | 20231213 | 131600 | 1758558290 | 3710 | 3710 | 3710 | 3710 | 0 |
| 320 | 20231213 | 131500 | 1758558290 | 3710 | 3715 | 3715 | 3710 | 109 |
| 321 | 20231213 | 131400 | 1758153895 | 3720 | 3720 | 3720 | 3720 | 0 |
| 322 | 20231213 | 131300 | 1758153895 | 3720 | 3720 | 3720 | 3720 | 100 |
| 323 | 20231213 | 131200 | 1757781895 | 3710 | 3710 | 3710 | 3710 | 1658 |
| 324 | 20231213 | 131100 | 1751630715 | 3685 | 3735 | 3735 | 3685 | 27273 |
| 325 | 20231213 | 131000 | 1650714885 | 3735 | 3730 | 3735 | 3715 | 6538 |
| 326 | 20231213 | 130900 | 1626378195 | 3740 | 3740 | 3740 | 3740 | 257 |
| 327 | 20231213 | 130800 | 1625417015 | 3745 | 3745 | 3745 | 3745 | 0 |
| 328 | 20231213 | 130700 | 1625417015 | 3745 | 3745 | 3745 | 3745 | 0 |
| 329 | 20231213 | 130600 | 1625417015 | 3745 | 3745 | 3745 | 3745 | 0 |
| 330 | 20231213 | 130500 | 1625417015 | 3745 | 3745 | 3745 | 3745 | 0 |
| 331 | 20231213 | 130400 | 1625417015 | 3745 | 3745 | 3745 | 3745 | 0 |
| 332 | 20231213 | 130300 | 1625417015 | 3745 | 3745 | 3745 | 3745 | 0 |
| 333 | 20231213 | 130200 | 1625417015 | 3745 | 3735 | 3745 | 3735 | 180 |
| 334 | 20231213 | 130100 | 1624743995 | 3735 | 3735 | 3735 | 3735 | 0 |
| 335 | 20231213 | 130000 | 1624743995 | 3735 | 3735 | 3735 | 3735 | 0 |
| 336 | 20231213 | 125900 | 1624743995 | 3735 | 3735 | 3735 | 3735 | 0 |
| 337 | 20231213 | 125800 | 1624743995 | 3735 | 3735 | 3735 | 3735 | 0 |
| 338 | 20231213 | 125700 | 1624743995 | 3735 | 3740 | 3740 | 3735 | 759 |
| 339 | 20231213 | 125600 | 1621905340 | 3745 | 3745 | 3745 | 3745 | 0 |
| 340 | 20231213 | 125500 | 1621905340 | 3745 | 3740 | 3745 | 3740 | 201 |
| 341 | 20231213 | 125400 | 1621153595 | 3745 | 3745 | 3745 | 3745 | 0 |
| 342 | 20231213 | 125300 | 1621153595 | 3745 | 3745 | 3745 | 3745 | 0 |
| 343 | 20231213 | 125200 | 1621153595 | 3745 | 3745 | 3745 | 3745 | 2 |
| 344 | 20231213 | 125100 | 1621146105 | 3745 | 3745 | 3745 | 3745 | 0 |
| 345 | 20231213 | 125000 | 1621146105 | 3745 | 3740 | 3745 | 3740 | 1001 |
| 346 | 20231213 | 124900 | 1617402360 | 3745 | 3745 | 3745 | 3745 | 1 |
| 347 | 20231213 | 124800 | 1617398615 | 3740 | 3740 | 3740 | 3740 | 63 |
| 348 | 20231213 | 124700 | 1617162995 | 3740 | 3740 | 3740 | 3740 | 1 |
| 349 | 20231213 | 124600 | 1617159255 | 3745 | 3745 | 3745 | 3745 | 0 |
| 350 | 20231213 | 124500 | 1617159255 | 3745 | 3745 | 3745 | 3745 | 1 |
| 351 | 20231213 | 124400 | 1617155510 | 3740 | 3735 | 3745 | 3730 | 1617 |
| 352 | 20231213 | 124300 | 1611114485 | 3735 | 3735 | 3735 | 3735 | 0 |
| 353 | 20231213 | 124200 | 1611114485 | 3735 | 3730 | 3735 | 3730 | 127 |
| 354 | 20231213 | 124100 | 1610640770 | 3730 | 3730 | 3730 | 3730 | 1021 |
| 355 | 20231213 | 124000 | 1606832440 | 3735 | 3735 | 3735 | 3735 | 243 |
| 356 | 20231213 | 123900 | 1605924835 | 3735 | 3735 | 3735 | 3735 | 900 |
| 357 | 20231213 | 123800 | 1602563335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 358 | 20231213 | 123700 | 1602563335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 359 | 20231213 | 123600 | 1602563335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 360 | 20231213 | 123500 | 1602563335 | 3740 | 3740 | 3740 | 3740 | 215 |
| 361 | 20231213 | 123400 | 1601759235 | 3740 | 3740 | 3740 | 3740 | 0 |
| 362 | 20231213 | 123300 | 1601759235 | 3740 | 3740 | 3740 | 3740 | 0 |
| 363 | 20231213 | 123200 | 1601759235 | 3740 | 3740 | 3740 | 3740 | 100 |
| 364 | 20231213 | 123100 | 1601385235 | 3740 | 3740 | 3740 | 3740 | 0 |
| 365 | 20231213 | 123000 | 1601385235 | 3740 | 3735 | 3740 | 3735 | 201 |
| 366 | 20231213 | 122900 | 1600634495 | 3740 | 3740 | 3740 | 3740 | 1037 |
| 367 | 20231213 | 122800 | 1596756115 | 3740 | 3740 | 3740 | 3740 | 268 |
| 368 | 20231213 | 122700 | 1595753795 | 3740 | 3740 | 3740 | 3740 | 193 |
| 369 | 20231213 | 122600 | 1595031975 | 3740 | 3740 | 3740 | 3740 | 100 |
| 370 | 20231213 | 122500 | 1594657975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 371 | 20231213 | 122400 | 1594657975 | 3740 | 3740 | 3740 | 3740 | 2 |
| 372 | 20231213 | 122300 | 1594650495 | 3740 | 3740 | 3740 | 3740 | 80 |
| 373 | 20231213 | 122200 | 1594351295 | 3740 | 3740 | 3740 | 3740 | 0 |
| 374 | 20231213 | 122100 | 1594351295 | 3740 | 3740 | 3740 | 3740 | 200 |
| 375 | 20231213 | 122000 | 1593603295 | 3740 | 3740 | 3740 | 3740 | 0 |
| 376 | 20231213 | 121900 | 1593603295 | 3740 | 3740 | 3740 | 3740 | 100 |
| 377 | 20231213 | 121800 | 1593229295 | 3740 | 3740 | 3740 | 3740 | 0 |
| 378 | 20231213 | 121700 | 1593229295 | 3740 | 3735 | 3740 | 3735 | 213 |
| 379 | 20231213 | 121600 | 1592433240 | 3735 | 3735 | 3735 | 3735 | 514 |
| 380 | 20231213 | 121500 | 1590513450 | 3740 | 3740 | 3740 | 3740 | 0 |
| 381 | 20231213 | 121400 | 1590513450 | 3740 | 3740 | 3740 | 3740 | 0 |
| 382 | 20231213 | 121300 | 1590513450 | 3740 | 3740 | 3740 | 3740 | 1259 |
| 383 | 20231213 | 121200 | 1585804790 | 3745 | 3745 | 3745 | 3745 | 1000 |
| 384 | 20231213 | 121100 | 1582059790 | 3745 | 3745 | 3745 | 3745 | 0 |
| 385 | 20231213 | 121000 | 1582059790 | 3745 | 3740 | 3745 | 3740 | 71 |
| 386 | 20231213 | 120900 | 1581794245 | 3740 | 3740 | 3740 | 3740 | 932 |
| 387 | 20231213 | 120800 | 1578308565 | 3745 | 3745 | 3745 | 3745 | 1000 |
| 388 | 20231213 | 120700 | 1574563565 | 3745 | 3740 | 3745 | 3740 | 1157 |
| 389 | 20231213 | 120600 | 1570231100 | 3740 | 3740 | 3740 | 3740 | 1017 |
| 390 | 20231213 | 120500 | 1566427520 | 3745 | 3740 | 3745 | 3740 | 3219 |
| 391 | 20231213 | 120400 | 1554379820 | 3745 | 3745 | 3745 | 3745 | 800 |
| 392 | 20231213 | 120300 | 1551383820 | 3745 | 3745 | 3745 | 3745 | 370 |
| 393 | 20231213 | 120200 | 1549998170 | 3745 | 3730 | 3745 | 3730 | 8797 |
| 394 | 20231213 | 120100 | 1517145845 | 3730 | 3720 | 3730 | 3720 | 5462 |
| 395 | 20231213 | 120000 | 1496820210 | 3720 | 3720 | 3720 | 3720 | 212 |
| 396 | 20231213 | 115900 | 1496031570 | 3720 | 3720 | 3720 | 3720 | 0 |
| 397 | 20231213 | 115800 | 1496031570 | 3720 | 3720 | 3720 | 3720 | 1316 |
| 398 | 20231213 | 115700 | 1491136050 | 3715 | 3715 | 3715 | 3715 | 4284 |
| 399 | 20231213 | 115600 | 1475220990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 400 | 20231213 | 115500 | 1475220990 | 3710 | 3710 | 3710 | 3710 | 2315 |
| 401 | 20231213 | 115400 | 1466632340 | 3710 | 3710 | 3710 | 3710 | 1 |
| 402 | 20231213 | 115300 | 1466628630 | 3710 | 3710 | 3710 | 3710 | 100 |
| 403 | 20231213 | 115200 | 1466257630 | 3705 | 3705 | 3705 | 3705 | 0 |
| 404 | 20231213 | 115100 | 1466257630 | 3705 | 3705 | 3705 | 3705 | 2000 |
| 405 | 20231213 | 115000 | 1458847630 | 3715 | 3715 | 3715 | 3715 | 0 |
| 406 | 20231213 | 114900 | 1458847630 | 3715 | 3715 | 3715 | 3715 | 0 |
| 407 | 20231213 | 114800 | 1458847630 | 3715 | 3715 | 3715 | 3715 | 1 |
| 408 | 20231213 | 114700 | 1458843915 | 3715 | 3715 | 3715 | 3715 | 0 |
| 409 | 20231213 | 114600 | 1458843915 | 3715 | 3715 | 3715 | 3715 | 50 |
| 410 | 20231213 | 114500 | 1458658165 | 3715 | 3715 | 3715 | 3715 | 187 |
| 411 | 20231213 | 114400 | 1457963460 | 3715 | 3715 | 3715 | 3715 | 0 |
| 412 | 20231213 | 114300 | 1457963460 | 3715 | 3710 | 3715 | 3710 | 5358 |
| 413 | 20231213 | 114200 | 1438082645 | 3710 | 3710 | 3710 | 3710 | 59 |
| 414 | 20231213 | 114100 | 1437863755 | 3710 | 3710 | 3710 | 3705 | 103 |
| 415 | 20231213 | 114000 | 1437481630 | 3710 | 3710 | 3710 | 3710 | 0 |
| 416 | 20231213 | 113900 | 1437481630 | 3710 | 3710 | 3710 | 3710 | 76 |
| 417 | 20231213 | 113800 | 1437199670 | 3710 | 3710 | 3710 | 3710 | 0 |
| 418 | 20231213 | 113700 | 1437199670 | 3710 | 3710 | 3710 | 3710 | 0 |
| 419 | 20231213 | 113600 | 1437199670 | 3710 | 3710 | 3710 | 3710 | 100 |
| 420 | 20231213 | 113500 | 1436828670 | 3705 | 3705 | 3705 | 3705 | 0 |
| 421 | 20231213 | 113400 | 1436828670 | 3705 | 3705 | 3705 | 3705 | 2699 |
| 422 | 20231213 | 113300 | 1426828875 | 3705 | 3705 | 3705 | 3705 | 342 |
| 423 | 20231213 | 113200 | 1425561765 | 3710 | 3710 | 3710 | 3710 | 2 |
| 424 | 20231213 | 113100 | 1425554345 | 3710 | 3710 | 3710 | 3710 | 1 |
| 425 | 20231213 | 113000 | 1425550635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 426 | 20231213 | 112900 | 1425550635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 427 | 20231213 | 112800 | 1425550635 | 3710 | 3710 | 3710 | 3710 | 0 |
| 428 | 20231213 | 112700 | 1425550635 | 3710 | 3710 | 3710 | 3710 | 225 |
| 429 | 20231213 | 112600 | 1424715885 | 3710 | 3710 | 3710 | 3710 | 1 |
| 430 | 20231213 | 112500 | 1424712175 | 3710 | 3710 | 3710 | 3710 | 100 |
| 431 | 20231213 | 112400 | 1424341175 | 3710 | 3710 | 3710 | 3710 | 0 |
| 432 | 20231213 | 112300 | 1424341175 | 3710 | 3710 | 3710 | 3710 | 0 |
| 433 | 20231213 | 112200 | 1424341175 | 3710 | 3710 | 3710 | 3710 | 140 |
| 434 | 20231213 | 112100 | 1423821775 | 3705 | 3705 | 3705 | 3705 | 0 |
| 435 | 20231213 | 112000 | 1423821775 | 3705 | 3705 | 3705 | 3705 | 50 |
| 436 | 20231213 | 111900 | 1423636525 | 3705 | 3705 | 3705 | 3705 | 0 |
| 437 | 20231213 | 111800 | 1423636525 | 3705 | 3705 | 3705 | 3705 | 0 |
| 438 | 20231213 | 111700 | 1423636525 | 3705 | 3710 | 3710 | 3705 | 51 |
| 439 | 20231213 | 111600 | 1423447320 | 3705 | 3705 | 3705 | 3705 | 6 |
| 440 | 20231213 | 111500 | 1423425090 | 3700 | 3700 | 3700 | 3700 | 1055 |
| 441 | 20231213 | 111400 | 1419521590 | 3710 | 3710 | 3710 | 3710 | 0 |
| 442 | 20231213 | 111300 | 1419521590 | 3710 | 3710 | 3710 | 3710 | 2667 |
| 443 | 20231213 | 111200 | 1409627020 | 3715 | 3710 | 3715 | 3710 | 2559 |
| 444 | 20231213 | 111100 | 1400133125 | 3700 | 3700 | 3700 | 3700 | 0 |
| 445 | 20231213 | 111000 | 1400133125 | 3700 | 3705 | 3705 | 3700 | 5464 |
| 446 | 20231213 | 110900 | 1379907385 | 3710 | 3710 | 3710 | 3710 | 1 |
| 447 | 20231213 | 110800 | 1379903675 | 3705 | 3705 | 3705 | 3705 | 0 |
| 448 | 20231213 | 110700 | 1379903675 | 3705 | 3705 | 3705 | 3705 | 0 |
| 449 | 20231213 | 110600 | 1379903675 | 3705 | 3715 | 3715 | 3705 | 1136 |
| 450 | 20231213 | 110500 | 1375688945 | 3715 | 3715 | 3715 | 3715 | 0 |
| 451 | 20231213 | 110400 | 1375688945 | 3715 | 3715 | 3715 | 3715 | 204 |
| 452 | 20231213 | 110300 | 1374931085 | 3715 | 3715 | 3715 | 3715 | 1 |
| 453 | 20231213 | 110200 | 1374927370 | 3715 | 3715 | 3715 | 3715 | 100 |
| 454 | 20231213 | 110100 | 1374555870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 455 | 20231213 | 110000 | 1374555870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 456 | 20231213 | 105900 | 1374555870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 457 | 20231213 | 105800 | 1374555870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 458 | 20231213 | 105700 | 1374555870 | 3715 | 3715 | 3715 | 3715 | 20 |
| 459 | 20231213 | 105600 | 1374481570 | 3715 | 3715 | 3715 | 3715 | 0 |
| 460 | 20231213 | 105500 | 1374481570 | 3715 | 3720 | 3720 | 3715 | 650 |
| 461 | 20231213 | 105400 | 1372066320 | 3715 | 3710 | 3715 | 3710 | 121 |
| 462 | 20231213 | 105300 | 1371616815 | 3715 | 3700 | 3715 | 3700 | 202 |
| 463 | 20231213 | 105200 | 1370866925 | 3710 | 3710 | 3710 | 3710 | 100 |
| 464 | 20231213 | 105100 | 1370495925 | 3705 | 3690 | 3705 | 3690 | 18694 |
| 465 | 20231213 | 105000 | 1301393170 | 3690 | 3690 | 3690 | 3690 | 204 |
| 466 | 20231213 | 104900 | 1300640410 | 3690 | 3690 | 3690 | 3690 | 1 |
| 467 | 20231213 | 104800 | 1300636720 | 3690 | 3690 | 3690 | 3690 | 100 |
| 468 | 20231213 | 104700 | 1300267720 | 3685 | 3685 | 3685 | 3685 | 4162 |
| 469 | 20231213 | 104600 | 1284930750 | 3685 | 3685 | 3685 | 3685 | 0 |
| 470 | 20231213 | 104500 | 1284930750 | 3685 | 3685 | 3685 | 3685 | 0 |
| 471 | 20231213 | 104400 | 1284930750 | 3685 | 3685 | 3685 | 3685 | 1 |
| 472 | 20231213 | 104300 | 1284927065 | 3685 | 3685 | 3685 | 3685 | 282 |
| 473 | 20231213 | 104200 | 1283887895 | 3685 | 3685 | 3685 | 3685 | 4 |
| 474 | 20231213 | 104100 | 1283873155 | 3685 | 3680 | 3685 | 3680 | 6542 |
| 475 | 20231213 | 104000 | 1259790795 | 3680 | 3680 | 3680 | 3680 | 1191 |
| 476 | 20231213 | 103900 | 1255407915 | 3680 | 3680 | 3680 | 3680 | 5 |
| 477 | 20231213 | 103800 | 1255389515 | 3675 | 3675 | 3675 | 3675 | 45 |
| 478 | 20231213 | 103700 | 1255224140 | 3680 | 3680 | 3680 | 3680 | 0 |
| 479 | 20231213 | 103600 | 1255224140 | 3680 | 3675 | 3680 | 3675 | 10 |
| 480 | 20231213 | 103500 | 1255187365 | 3680 | 3675 | 3680 | 3675 | 1458 |
| 481 | 20231213 | 103400 | 1249828130 | 3675 | 3675 | 3675 | 3675 | 1 |
| 482 | 20231213 | 103300 | 1249824455 | 3675 | 3675 | 3675 | 3675 | 0 |
| 483 | 20231213 | 103200 | 1249824455 | 3675 | 3675 | 3675 | 3675 | 50 |
| 484 | 20231213 | 103100 | 1249640705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 485 | 20231213 | 103000 | 1249640705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 486 | 20231213 | 102900 | 1249640705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 487 | 20231213 | 102800 | 1249640705 | 3675 | 3675 | 3675 | 3675 | 50 |
| 488 | 20231213 | 102700 | 1249456955 | 3675 | 3675 | 3675 | 3675 | 1 |
| 489 | 20231213 | 102600 | 1249453280 | 3675 | 3675 | 3675 | 3675 | 12 |
| 490 | 20231213 | 102500 | 1249409180 | 3675 | 3675 | 3675 | 3675 | 185 |
| 491 | 20231213 | 102400 | 1248729305 | 3675 | 3675 | 3675 | 3675 | 783 |
| 492 | 20231213 | 102300 | 1245851780 | 3680 | 3675 | 3680 | 3660 | 13006 |
| 493 | 20231213 | 102200 | 1198165975 | 3675 | 3680 | 3680 | 3675 | 1192 |
| 494 | 20231213 | 102100 | 1193785350 | 3685 | 3685 | 3685 | 3685 | 1 |
| 495 | 20231213 | 102000 | 1193781665 | 3685 | 3685 | 3685 | 3685 | 5 |
| 496 | 20231213 | 101900 | 1193763240 | 3675 | 3680 | 3710 | 3650 | 35318 |
| 497 | 20231213 | 101800 | 1064075245 | 3690 | 3670 | 3720 | 3650 | 30286 |
| 498 | 20231213 | 101700 | 952352605 | 3695 | 3695 | 3695 | 3695 | 0 |
| 499 | 20231213 | 101600 | 952352605 | 3695 | 3670 | 3705 | 3670 | 12706 |
| 500 | 20231213 | 101500 | 905459095 | 3645 | 3665 | 3665 | 3645 | 10000 |
| 501 | 20231213 | 101400 | 868953625 | 3695 | 3675 | 3695 | 3650 | 20010 |
| 502 | 20231213 | 101300 | 795477295 | 3675 | 3675 | 3675 | 3675 | 351 |
| 503 | 20231213 | 101200 | 794187370 | 3675 | 3680 | 3680 | 3670 | 6100 |
| 504 | 20231213 | 101100 | 771756745 | 3685 | 3690 | 3690 | 3685 | 3 |
| 505 | 20231213 | 101000 | 771745680 | 3690 | 3690 | 3690 | 3690 | 0 |
| 506 | 20231213 | 100900 | 771745680 | 3690 | 3690 | 3690 | 3690 | 1 |
| 507 | 20231213 | 100800 | 771741990 | 3690 | 3690 | 3690 | 3690 | 1 |
| 508 | 20231213 | 100700 | 771738300 | 3680 | 3690 | 3690 | 3680 | 2800 |
| 509 | 20231213 | 100600 | 761412865 | 3690 | 3690 | 3690 | 3690 | 23 |
| 510 | 20231213 | 100500 | 761327995 | 3690 | 3690 | 3690 | 3690 | 101 |
| 511 | 20231213 | 100400 | 760955305 | 3680 | 3685 | 3685 | 3680 | 4001 |
| 512 | 20231213 | 100300 | 746220295 | 3695 | 3695 | 3695 | 3695 | 0 |
| 513 | 20231213 | 100200 | 746220295 | 3695 | 3695 | 3695 | 3695 | 0 |
| 514 | 20231213 | 100100 | 746220295 | 3695 | 3690 | 3695 | 3690 | 3 |
| 515 | 20231213 | 100000 | 746209220 | 3700 | 3700 | 3700 | 3680 | 21011 |
| 516 | 20231213 | 095900 | 668584785 | 3700 | 3700 | 3700 | 3695 | 16355 |
| 517 | 20231213 | 095800 | 608073215 | 3700 | 3695 | 3700 | 3695 | 353 |
| 518 | 20231213 | 095700 | 606768875 | 3690 | 3690 | 3695 | 3690 | 2003 |
| 519 | 20231213 | 095600 | 599377800 | 3685 | 3690 | 3690 | 3685 | 448 |
| 520 | 20231213 | 095500 | 597726870 | 3695 | 3695 | 3695 | 3695 | 10 |
| 521 | 20231213 | 095400 | 597689920 | 3695 | 3695 | 3695 | 3695 | 3 |
| 522 | 20231213 | 095300 | 597678835 | 3685 | 3690 | 3690 | 3685 | 299 |
| 523 | 20231213 | 095200 | 596576570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 524 | 20231213 | 095100 | 596576570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 525 | 20231213 | 095000 | 596576570 | 3690 | 3690 | 3690 | 3690 | 3782 |
| 526 | 20231213 | 094900 | 582620990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 527 | 20231213 | 094800 | 582620990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 528 | 20231213 | 094700 | 582620990 | 3690 | 3690 | 3690 | 3690 | 100 |
| 529 | 20231213 | 094600 | 582251990 | 3705 | 3700 | 3705 | 3700 | 447 |
| 530 | 20231213 | 094500 | 580597590 | 3705 | 3685 | 3705 | 3685 | 2242 |
| 531 | 20231213 | 094400 | 572312025 | 3685 | 3680 | 3685 | 3680 | 211 |
| 532 | 20231213 | 094300 | 571534990 | 3695 | 3665 | 3700 | 3660 | 10001 |
| 533 | 20231213 | 094200 | 534735105 | 3675 | 3645 | 3700 | 3640 | 20625 |
| 534 | 20231213 | 094100 | 459197100 | 3645 | 3660 | 3700 | 3645 | 22000 |
| 535 | 20231213 | 094000 | 378513620 | 3660 | 3660 | 3660 | 3660 | 1500 |
| 536 | 20231213 | 093900 | 373023620 | 3660 | 3660 | 3660 | 3660 | 353 |
| 537 | 20231213 | 093800 | 371731640 | 3660 | 3660 | 3660 | 3660 | 12 |
| 538 | 20231213 | 093700 | 371687720 | 3660 | 3670 | 3670 | 3660 | 9655 |
| 539 | 20231213 | 093600 | 336346250 | 3670 | 3670 | 3670 | 3670 | 1 |
| 540 | 20231213 | 093500 | 336342580 | 3670 | 3675 | 3675 | 3670 | 1109 |
| 541 | 20231213 | 093400 | 332271040 | 3675 | 3670 | 3675 | 3670 | 544 |
| 542 | 20231213 | 093300 | 330274040 | 3670 | 3670 | 3670 | 3670 | 151 |
| 543 | 20231213 | 093200 | 329719870 | 3670 | 3670 | 3670 | 3670 | 502 |
| 544 | 20231213 | 093100 | 327877530 | 3670 | 3665 | 3670 | 3665 | 553 |
| 545 | 20231213 | 093000 | 325850475 | 3665 | 3655 | 3665 | 3655 | 538 |
| 546 | 20231213 | 092900 | 323882775 | 3655 | 3660 | 3665 | 3650 | 1604 |
| 547 | 20231213 | 092800 | 318018100 | 3660 | 3670 | 3670 | 3660 | 416 |
| 548 | 20231213 | 092700 | 316492475 | 3670 | 3640 | 3670 | 3640 | 2718 |
| 549 | 20231213 | 092600 | 306555640 | 3665 | 3670 | 3670 | 3640 | 13128 |
| 550 | 20231213 | 092500 | 258612710 | 3670 | 3670 | 3670 | 3670 | 1153 |
| 551 | 20231213 | 092400 | 254381200 | 3670 | 3665 | 3670 | 3660 | 15 |
| 552 | 20231213 | 092300 | 254326225 | 3670 | 3675 | 3675 | 3665 | 2868 |
| 553 | 20231213 | 092200 | 243799870 | 3675 | 3675 | 3680 | 3670 | 5402 |
| 554 | 20231213 | 092100 | 223958495 | 3680 | 3695 | 3700 | 3680 | 7502 |
| 555 | 20231213 | 092000 | 196286425 | 3695 | 3710 | 3710 | 3695 | 1393 |
| 556 | 20231213 | 091900 | 191139215 | 3710 | 3710 | 3710 | 3710 | 1 |
| 557 | 20231213 | 091800 | 191135505 | 3710 | 3710 | 3710 | 3710 | 1 |
| 558 | 20231213 | 091700 | 191131795 | 3695 | 3695 | 3695 | 3695 | 1000 |
| 559 | 20231213 | 091600 | 187436795 | 3710 | 3700 | 3710 | 3700 | 202 |
| 560 | 20231213 | 091500 | 186689385 | 3710 | 3705 | 3710 | 3705 | 100 |
| 561 | 20231213 | 091400 | 186318680 | 3705 | 3705 | 3705 | 3705 | 201 |
| 562 | 20231213 | 091300 | 185573975 | 3705 | 3705 | 3705 | 3705 | 10 |
| 563 | 20231213 | 091200 | 185536925 | 3705 | 3700 | 3705 | 3695 | 1017 |
| 564 | 20231213 | 091100 | 181778945 | 3695 | 3695 | 3695 | 3695 | 502 |
| 565 | 20231213 | 091000 | 179924055 | 3695 | 3690 | 3695 | 3690 | 2145 |
| 566 | 20231213 | 090900 | 172008815 | 3695 | 3690 | 3695 | 3690 | 234 |
| 567 | 20231213 | 090800 | 171144850 | 3695 | 3690 | 3695 | 3690 | 829 |
| 568 | 20231213 | 090700 | 168085835 | 3690 | 3715 | 3715 | 3690 | 1402 |
| 569 | 20231213 | 090600 | 162905620 | 3715 | 3710 | 3720 | 3710 | 748 |
| 570 | 20231213 | 090500 | 160124800 | 3715 | 3710 | 3715 | 3710 | 248 |
| 571 | 20231213 | 090400 | 159204700 | 3710 | 3740 | 3755 | 3695 | 11267 |
| 572 | 20231213 | 090300 | 117348555 | 3760 | 3760 | 3760 | 3755 | 103 |
| 573 | 20231213 | 090200 | 116961280 | 3740 | 3710 | 3760 | 3705 | 23886 |
| 574 | 20231213 | 090100 | 27990985 | 3710 | 3740 | 3740 | 3710 | 2060 |
| 575 | 20231213 | 090000 | 20317575 | 3760 | 3760 | 3760 | 3745 | 5394 |