31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 13400 |
| 3 | 20231221 | 192100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 4 | 20231221 | 192000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 5 | 20231221 | 191900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 6 | 20231221 | 191800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 7 | 20231221 | 191700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 8 | 20231221 | 191600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 9 | 20231221 | 191500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 10 | 20231221 | 191400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 11 | 20231221 | 191300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 12 | 20231221 | 191200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 13 | 20231221 | 191100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 14 | 20231221 | 191000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 15 | 20231221 | 190900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 16 | 20231221 | 190800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 17 | 20231221 | 190700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 18 | 20231221 | 190600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 19 | 20231221 | 190500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 20 | 20231221 | 190400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 21 | 20231221 | 190300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 22 | 20231221 | 190200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 23 | 20231221 | 190100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 24 | 20231221 | 190000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 25 | 20231221 | 185900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 26 | 20231221 | 185800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 27 | 20231221 | 185700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 28 | 20231221 | 185600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 29 | 20231221 | 185500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 30 | 20231221 | 185400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 31 | 20231221 | 185300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 32 | 20231221 | 185200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 13400 |
| 33 | 20231221 | 185100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 34 | 20231221 | 185000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 35 | 20231221 | 184900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 36 | 20231221 | 184800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 37 | 20231221 | 184700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 38 | 20231221 | 184600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 39 | 20231221 | 184500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 40 | 20231221 | 184400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 41 | 20231221 | 184300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 42 | 20231221 | 184200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 43 | 20231221 | 184100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 44 | 20231221 | 184000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 45 | 20231221 | 183900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 46 | 20231221 | 183800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 47 | 20231221 | 183700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 48 | 20231221 | 183600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 49 | 20231221 | 183500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 50 | 20231221 | 183400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 51 | 20231221 | 183300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 52 | 20231221 | 183200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 53 | 20231221 | 183100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 54 | 20231221 | 183000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 55 | 20231221 | 182900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 56 | 20231221 | 182800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 57 | 20231221 | 182700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 58 | 20231221 | 182600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 59 | 20231221 | 182500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 60 | 20231221 | 182400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 61 | 20231221 | 182300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 62 | 20231221 | 182200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 13400 |
| 63 | 20231221 | 182100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 64 | 20231221 | 182000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 65 | 20231221 | 181900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 66 | 20231221 | 181800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 67 | 20231221 | 181700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 68 | 20231221 | 181600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 69 | 20231221 | 181500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 70 | 20231221 | 181400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 71 | 20231221 | 181300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 72 | 20231221 | 181200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 73 | 20231221 | 181100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 74 | 20231221 | 181000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 75 | 20231221 | 180900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 76 | 20231221 | 180800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 77 | 20231221 | 180700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 78 | 20231221 | 180600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 79 | 20231221 | 180500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 80 | 20231221 | 180400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 81 | 20231221 | 180300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 82 | 20231221 | 180200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 83 | 20231221 | 180100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 84 | 20231221 | 180000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 85 | 20231221 | 175900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 86 | 20231221 | 175800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 87 | 20231221 | 175700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 88 | 20231221 | 175600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 89 | 20231221 | 175500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 90 | 20231221 | 175400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 91 | 20231221 | 175300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 92 | 20231221 | 175200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 13400 |
| 93 | 20231221 | 175100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 94 | 20231221 | 175000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 95 | 20231221 | 174900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 96 | 20231221 | 174800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 97 | 20231221 | 174700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 98 | 20231221 | 174600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 99 | 20231221 | 174500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 100 | 20231221 | 174400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 101 | 20231221 | 174300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 102 | 20231221 | 174200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 103 | 20231221 | 174100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 104 | 20231221 | 174000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 105 | 20231221 | 173900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 106 | 20231221 | 173800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 107 | 20231221 | 173700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 108 | 20231221 | 173600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 109 | 20231221 | 173500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 110 | 20231221 | 173400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 111 | 20231221 | 173300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 112 | 20231221 | 173200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 113 | 20231221 | 173100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 114 | 20231221 | 173000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 115 | 20231221 | 172900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 116 | 20231221 | 172800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 117 | 20231221 | 172700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 118 | 20231221 | 172600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 119 | 20231221 | 172500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 120 | 20231221 | 172400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 121 | 20231221 | 172300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 122 | 20231221 | 172200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 13400 |
| 123 | 20231221 | 172100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 124 | 20231221 | 172000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 125 | 20231221 | 171900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 126 | 20231221 | 171800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 127 | 20231221 | 171700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 128 | 20231221 | 171600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 129 | 20231221 | 171500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 130 | 20231221 | 171400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 131 | 20231221 | 171300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 132 | 20231221 | 171200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 133 | 20231221 | 171100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 134 | 20231221 | 171000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 135 | 20231221 | 170900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 136 | 20231221 | 170800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 137 | 20231221 | 170700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 138 | 20231221 | 170600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 139 | 20231221 | 170500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 140 | 20231221 | 170400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 141 | 20231221 | 170300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 142 | 20231221 | 170200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 143 | 20231221 | 170100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 144 | 20231221 | 170000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 145 | 20231221 | 165900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 146 | 20231221 | 165800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 147 | 20231221 | 165700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 148 | 20231221 | 165600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 149 | 20231221 | 165500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 150 | 20231221 | 165400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 151 | 20231221 | 165300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 152 | 20231221 | 165200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 13400 |
| 153 | 20231221 | 165100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 154 | 20231221 | 165000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 155 | 20231221 | 164900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 156 | 20231221 | 164800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 157 | 20231221 | 164700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 158 | 20231221 | 164600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 159 | 20231221 | 164500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 160 | 20231221 | 164400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 161 | 20231221 | 164300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 162 | 20231221 | 164200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 163 | 20231221 | 164100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 164 | 20231221 | 164000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 165 | 20231221 | 163900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 166 | 20231221 | 163800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 167 | 20231221 | 163700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 168 | 20231221 | 163600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 169 | 20231221 | 163500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 170 | 20231221 | 163400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 171 | 20231221 | 163300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 172 | 20231221 | 163200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 173 | 20231221 | 163100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 174 | 20231221 | 163000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 175 | 20231221 | 162900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 176 | 20231221 | 162800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 177 | 20231221 | 162700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 178 | 20231221 | 162600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 179 | 20231221 | 162500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 180 | 20231221 | 162400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 181 | 20231221 | 162300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 182 | 20231221 | 162200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 13400 |
| 183 | 20231221 | 162100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 184 | 20231221 | 162000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 185 | 20231221 | 161900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 186 | 20231221 | 161800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 187 | 20231221 | 161700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 188 | 20231221 | 161600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 189 | 20231221 | 161500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 190 | 20231221 | 161400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 191 | 20231221 | 161300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 192 | 20231221 | 161200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 193 | 20231221 | 161100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 194 | 20231221 | 161000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 195 | 20231221 | 160900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 196 | 20231221 | 160800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 197 | 20231221 | 160700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 198 | 20231221 | 160600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 199 | 20231221 | 160500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 200 | 20231221 | 160400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 201 | 20231221 | 160300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 202 | 20231221 | 160200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 203 | 20231221 | 160100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 204 | 20231221 | 160000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 205 | 20231221 | 155900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 206 | 20231221 | 155800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 207 | 20231221 | 155700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 208 | 20231221 | 155600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 209 | 20231221 | 155500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 210 | 20231221 | 155400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 211 | 20231221 | 155300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 212 | 20231221 | 155200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 13400 |
| 213 | 20231221 | 155100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 214 | 20231221 | 155000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 215 | 20231221 | 154900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 216 | 20231221 | 154800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 217 | 20231221 | 154700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 218 | 20231221 | 154600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 219 | 20231221 | 154500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 220 | 20231221 | 154400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 221 | 20231221 | 154300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 222 | 20231221 | 154200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 223 | 20231221 | 154100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 224 | 20231221 | 154000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 225 | 20231221 | 153900 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 226 | 20231221 | 153800 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 227 | 20231221 | 153700 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 228 | 20231221 | 153600 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 229 | 20231221 | 153500 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 230 | 20231221 | 153400 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 231 | 20231221 | 153300 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 232 | 20231221 | 153200 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 233 | 20231221 | 153100 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 234 | 20231221 | 153000 | 7109343790 | 4555 | 4555 | 4555 | 4555 | 13400 |
| 235 | 20231221 | 152900 | 7048306790 | 4535 | 4535 | 4535 | 4535 | 0 |
| 236 | 20231221 | 152800 | 7048306790 | 4535 | 4535 | 4535 | 4535 | 0 |
| 237 | 20231221 | 152700 | 7048306790 | 4535 | 4535 | 4535 | 4535 | 0 |
| 238 | 20231221 | 152600 | 7048306790 | 4535 | 4535 | 4535 | 4535 | 0 |
| 239 | 20231221 | 152500 | 7048306790 | 4535 | 4535 | 4535 | 4535 | 0 |
| 240 | 20231221 | 152400 | 7048306790 | 4535 | 4535 | 4535 | 4535 | 0 |
| 241 | 20231221 | 152300 | 7048306790 | 4535 | 4535 | 4535 | 4535 | 0 |
| 242 | 20231221 | 152200 | 7048306790 | 4535 | 4535 | 4535 | 4535 | 0 |
| 243 | 20231221 | 152100 | 7048306790 | 4535 | 4535 | 4535 | 4535 | 0 |
| 244 | 20231221 | 152000 | 7048306790 | 4535 | 4535 | 4535 | 4535 | 0 |
| 245 | 20231221 | 151900 | 7048306790 | 4535 | 4535 | 4545 | 4535 | 1523 |
| 246 | 20231221 | 151800 | 7041398805 | 4535 | 4545 | 4545 | 4535 | 1373 |
| 247 | 20231221 | 151700 | 7035172050 | 4540 | 4540 | 4555 | 4540 | 4901 |
| 248 | 20231221 | 151600 | 7012900895 | 4550 | 4545 | 4555 | 4545 | 6514 |
| 249 | 20231221 | 151500 | 6983276980 | 4540 | 4545 | 4545 | 4535 | 428 |
| 250 | 20231221 | 151400 | 6981333755 | 4545 | 4540 | 4545 | 4540 | 3341 |
| 251 | 20231221 | 151300 | 6966164745 | 4540 | 4540 | 4540 | 4535 | 2987 |
| 252 | 20231221 | 151200 | 6952605825 | 4540 | 4540 | 4545 | 4540 | 1845 |
| 253 | 20231221 | 151100 | 6944229440 | 4540 | 4540 | 4545 | 4540 | 659 |
| 254 | 20231221 | 151000 | 6941234995 | 4545 | 4530 | 4545 | 4530 | 4240 |
| 255 | 20231221 | 150900 | 6922002080 | 4530 | 4535 | 4535 | 4530 | 809 |
| 256 | 20231221 | 150800 | 6918336560 | 4535 | 4540 | 4540 | 4535 | 693 |
| 257 | 20231221 | 150700 | 6915192840 | 4540 | 4540 | 4545 | 4540 | 1253 |
| 258 | 20231221 | 150600 | 6909504215 | 4545 | 4545 | 4545 | 4525 | 5936 |
| 259 | 20231221 | 150500 | 6882589485 | 4545 | 4540 | 4545 | 4540 | 1362 |
| 260 | 20231221 | 150400 | 6876404700 | 4545 | 4540 | 4545 | 4540 | 3272 |
| 261 | 20231221 | 150300 | 6861548710 | 4540 | 4535 | 4545 | 4530 | 2724 |
| 262 | 20231221 | 150200 | 6849191500 | 4535 | 4550 | 4550 | 4535 | 5376 |
| 263 | 20231221 | 150100 | 6824779900 | 4550 | 4560 | 4560 | 4550 | 2697 |
| 264 | 20231221 | 150000 | 6812506340 | 4560 | 4560 | 4560 | 4555 | 3401 |
| 265 | 20231221 | 145900 | 6797006435 | 4560 | 4560 | 4565 | 4555 | 4231 |
| 266 | 20231221 | 145800 | 6777731720 | 4560 | 4560 | 4565 | 4555 | 3367 |
| 267 | 20231221 | 145700 | 6762378200 | 4560 | 4565 | 4570 | 4555 | 7195 |
| 268 | 20231221 | 145600 | 6729550305 | 4565 | 4575 | 4575 | 4565 | 734 |
| 269 | 20231221 | 145500 | 6726197010 | 4575 | 4570 | 4575 | 4570 | 2283 |
| 270 | 20231221 | 145400 | 6715759715 | 4565 | 4580 | 4580 | 4560 | 1607 |
| 271 | 20231221 | 145300 | 6708413330 | 4580 | 4575 | 4580 | 4565 | 4099 |
| 272 | 20231221 | 145200 | 6689695405 | 4575 | 4575 | 4575 | 4550 | 2987 |
| 273 | 20231221 | 145100 | 6676064115 | 4555 | 4555 | 4590 | 4555 | 2675 |
| 274 | 20231221 | 145000 | 6663822805 | 4555 | 4550 | 4555 | 4550 | 1856 |
| 275 | 20231221 | 144900 | 6655368975 | 4550 | 4555 | 4555 | 4545 | 9871 |
| 276 | 20231221 | 144800 | 6610473485 | 4555 | 4575 | 4575 | 4555 | 2401 |
| 277 | 20231221 | 144700 | 6599519650 | 4565 | 4575 | 4580 | 4540 | 18584 |
| 278 | 20231221 | 144600 | 6515005350 | 4575 | 4580 | 4585 | 4575 | 7779 |
| 279 | 20231221 | 144500 | 6479372850 | 4580 | 4550 | 4580 | 4545 | 10728 |
| 280 | 20231221 | 144400 | 6430560995 | 4550 | 4575 | 4575 | 4550 | 16759 |
| 281 | 20231221 | 144300 | 6354141680 | 4575 | 4575 | 4580 | 4560 | 11949 |
| 282 | 20231221 | 144200 | 6299531890 | 4575 | 4585 | 4600 | 4570 | 15990 |
| 283 | 20231221 | 144100 | 6226212980 | 4565 | 4670 | 4690 | 4525 | 75921 |
| 284 | 20231221 | 144000 | 5877461085 | 4690 | 4660 | 4715 | 4650 | 39011 |
| 285 | 20231221 | 143900 | 5694394595 | 4660 | 4655 | 4660 | 4640 | 7779 |
| 286 | 20231221 | 143800 | 5658223470 | 4660 | 4670 | 4675 | 4660 | 10778 |
| 287 | 20231221 | 143700 | 5607956300 | 4675 | 4670 | 4680 | 4665 | 7346 |
| 288 | 20231221 | 143600 | 5573621745 | 4675 | 4655 | 4675 | 4645 | 4900 |
| 289 | 20231221 | 143500 | 5550784250 | 4655 | 4685 | 4695 | 4620 | 24633 |
| 290 | 20231221 | 143400 | 5436179720 | 4685 | 4690 | 4700 | 4685 | 19169 |
| 291 | 20231221 | 143300 | 5346207305 | 4695 | 4700 | 4700 | 4690 | 6597 |
| 292 | 20231221 | 143200 | 5315227670 | 4690 | 4680 | 4700 | 4675 | 20235 |
| 293 | 20231221 | 143100 | 5220401390 | 4680 | 4695 | 4705 | 4680 | 19415 |
| 294 | 20231221 | 143000 | 5129244755 | 4690 | 4715 | 4715 | 4685 | 28104 |
| 295 | 20231221 | 142900 | 4997167510 | 4710 | 4720 | 4730 | 4705 | 49886 |
| 296 | 20231221 | 142800 | 4761867800 | 4730 | 4725 | 4740 | 4705 | 69061 |
| 297 | 20231221 | 142700 | 4435538575 | 4715 | 4650 | 4720 | 4640 | 78249 |
| 298 | 20231221 | 142600 | 4069351990 | 4655 | 4640 | 4660 | 4635 | 18933 |
| 299 | 20231221 | 142500 | 3981305015 | 4640 | 4655 | 4660 | 4610 | 13996 |
| 300 | 20231221 | 142400 | 3916422090 | 4650 | 4675 | 4690 | 4630 | 54919 |
| 301 | 20231221 | 142300 | 3659671025 | 4675 | 4565 | 4685 | 4550 | 65957 |
| 302 | 20231221 | 142200 | 3355553815 | 4565 | 4575 | 4575 | 4565 | 2654 |
| 303 | 20231221 | 142100 | 3343413345 | 4545 | 4495 | 4575 | 4495 | 47189 |
| 304 | 20231221 | 142000 | 3129333965 | 4490 | 4490 | 4490 | 4490 | 182 |
| 305 | 20231221 | 141900 | 3128516785 | 4495 | 4495 | 4495 | 4495 | 18 |
| 306 | 20231221 | 141800 | 3128435875 | 4495 | 4495 | 4495 | 4495 | 100 |
| 307 | 20231221 | 141700 | 3127986375 | 4490 | 4495 | 4495 | 4490 | 537 |
| 308 | 20231221 | 141600 | 3125575215 | 4495 | 4495 | 4495 | 4495 | 2285 |
| 309 | 20231221 | 141500 | 3115304140 | 4495 | 4495 | 4500 | 4495 | 1361 |
| 310 | 20231221 | 141400 | 3109184945 | 4495 | 4495 | 4495 | 4495 | 1237 |
| 311 | 20231221 | 141300 | 3103624630 | 4500 | 4500 | 4500 | 4500 | 116 |
| 312 | 20231221 | 141200 | 3103102630 | 4500 | 4500 | 4500 | 4500 | 76 |
| 313 | 20231221 | 141100 | 3102760630 | 4500 | 4500 | 4500 | 4500 | 345 |
| 314 | 20231221 | 141000 | 3101208130 | 4500 | 4500 | 4500 | 4500 | 1137 |
| 315 | 20231221 | 140900 | 3096091630 | 4505 | 4505 | 4510 | 4505 | 1472 |
| 316 | 20231221 | 140800 | 3089460020 | 4505 | 4505 | 4505 | 4500 | 4693 |
| 317 | 20231221 | 140700 | 3068333055 | 4505 | 4505 | 4505 | 4500 | 320 |
| 318 | 20231221 | 140600 | 3066892455 | 4500 | 4505 | 4505 | 4500 | 1486 |
| 319 | 20231221 | 140500 | 3060202025 | 4510 | 4515 | 4515 | 4500 | 1345 |
| 320 | 20231221 | 140400 | 3054129645 | 4510 | 4495 | 4510 | 4495 | 17802 |
| 321 | 20231221 | 140300 | 2973954430 | 4500 | 4490 | 4500 | 4490 | 8019 |
| 322 | 20231221 | 140200 | 2937901230 | 4485 | 4485 | 4485 | 4485 | 1379 |
| 323 | 20231221 | 140100 | 2931716415 | 4480 | 4480 | 4480 | 4480 | 2811 |
| 324 | 20231221 | 140000 | 2919123135 | 4480 | 4490 | 4490 | 4480 | 2329 |
| 325 | 20231221 | 135900 | 2908681705 | 4490 | 4490 | 4490 | 4485 | 304 |
| 326 | 20231221 | 135800 | 2907317385 | 4490 | 4485 | 4490 | 4485 | 1994 |
| 327 | 20231221 | 135700 | 2898374275 | 4485 | 4480 | 4485 | 4480 | 848 |
| 328 | 20231221 | 135600 | 2894571745 | 4480 | 4480 | 4480 | 4480 | 278 |
| 329 | 20231221 | 135500 | 2893326305 | 4480 | 4480 | 4480 | 4480 | 150 |
| 330 | 20231221 | 135400 | 2892654305 | 4480 | 4480 | 4485 | 4480 | 275 |
| 331 | 20231221 | 135300 | 2891422060 | 4480 | 4480 | 4485 | 4480 | 2778 |
| 332 | 20231221 | 135200 | 2878976120 | 4480 | 4480 | 4480 | 4475 | 1193 |
| 333 | 20231221 | 135100 | 2873633665 | 4475 | 4480 | 4480 | 4475 | 3433 |
| 334 | 20231221 | 135000 | 2858270185 | 4480 | 4480 | 4480 | 4475 | 1402 |
| 335 | 20231221 | 134900 | 2851990050 | 4480 | 4480 | 4480 | 4480 | 60 |
| 336 | 20231221 | 134800 | 2851721250 | 4480 | 4480 | 4485 | 4480 | 7709 |
| 337 | 20231221 | 134700 | 2817184925 | 4480 | 4485 | 4485 | 4480 | 688 |
| 338 | 20231221 | 134600 | 2814102585 | 4485 | 4485 | 4485 | 4485 | 569 |
| 339 | 20231221 | 134500 | 2811550620 | 4485 | 4490 | 4490 | 4485 | 1820 |
| 340 | 20231221 | 134400 | 2803387705 | 4490 | 4485 | 4490 | 4485 | 320 |
| 341 | 20231221 | 134300 | 2801952480 | 4490 | 4490 | 4490 | 4490 | 934 |
| 342 | 20231221 | 134200 | 2797758820 | 4485 | 4485 | 4485 | 4485 | 1118 |
| 343 | 20231221 | 134100 | 2792744590 | 4485 | 4485 | 4485 | 4480 | 316 |
| 344 | 20231221 | 134000 | 2791328025 | 4485 | 4480 | 4485 | 4480 | 2157 |
| 345 | 20231221 | 133900 | 2781663550 | 4475 | 4475 | 4475 | 4475 | 227 |
| 346 | 20231221 | 133800 | 2780647725 | 4475 | 4480 | 4480 | 4475 | 254 |
| 347 | 20231221 | 133700 | 2779510680 | 4480 | 4475 | 4480 | 4475 | 1416 |
| 348 | 20231221 | 133600 | 2773167610 | 4480 | 4475 | 4480 | 4475 | 2485 |
| 349 | 20231221 | 133500 | 2762041235 | 4475 | 4475 | 4475 | 4470 | 3372 |
| 350 | 20231221 | 133400 | 2746952180 | 4475 | 4480 | 4480 | 4475 | 3184 |
| 351 | 20231221 | 133300 | 2732703755 | 4480 | 4470 | 4480 | 4470 | 4279 |
| 352 | 20231221 | 133200 | 2713554875 | 4470 | 4475 | 4475 | 4470 | 896 |
| 353 | 20231221 | 133100 | 2709548550 | 4475 | 4475 | 4475 | 4475 | 392 |
| 354 | 20231221 | 133000 | 2707794350 | 4475 | 4470 | 4475 | 4470 | 231 |
| 355 | 20231221 | 132900 | 2706761725 | 4470 | 4470 | 4475 | 4470 | 3744 |
| 356 | 20231221 | 132800 | 2690023000 | 4470 | 4475 | 4475 | 4470 | 328 |
| 357 | 20231221 | 132700 | 2688556435 | 4475 | 4475 | 4475 | 4465 | 3027 |
| 358 | 20231221 | 132600 | 2675025945 | 4475 | 4480 | 4480 | 4470 | 3054 |
| 359 | 20231221 | 132500 | 2661360165 | 4475 | 4470 | 4475 | 4465 | 1216 |
| 360 | 20231221 | 132400 | 2655919820 | 4475 | 4470 | 4480 | 4470 | 5549 |
| 361 | 20231221 | 132300 | 2631079885 | 4470 | 4470 | 4475 | 4465 | 10032 |
| 362 | 20231221 | 132200 | 2586268725 | 4475 | 4475 | 4480 | 4475 | 4090 |
| 363 | 20231221 | 132100 | 2567965885 | 4475 | 4475 | 4475 | 4470 | 413 |
| 364 | 20231221 | 132000 | 2566118725 | 4475 | 4475 | 4475 | 4470 | 1166 |
| 365 | 20231221 | 131900 | 2560902295 | 4470 | 4480 | 4480 | 4470 | 13572 |
| 366 | 20231221 | 131800 | 2500214180 | 4480 | 4480 | 4480 | 4480 | 985 |
| 367 | 20231221 | 131700 | 2495801380 | 4480 | 4485 | 4485 | 4480 | 11511 |
| 368 | 20231221 | 131600 | 2444208165 | 4485 | 4485 | 4485 | 4485 | 2218 |
| 369 | 20231221 | 131500 | 2434260435 | 4485 | 4485 | 4485 | 4485 | 1804 |
| 370 | 20231221 | 131400 | 2426169495 | 4480 | 4485 | 4485 | 4480 | 840 |
| 371 | 20231221 | 131300 | 2422406140 | 4485 | 4485 | 4485 | 4485 | 2079 |
| 372 | 20231221 | 131200 | 2413081825 | 4485 | 4480 | 4485 | 4480 | 3593 |
| 373 | 20231221 | 131100 | 2396985140 | 4485 | 4485 | 4485 | 4480 | 183 |
| 374 | 20231221 | 131000 | 2396165105 | 4485 | 4485 | 4485 | 4480 | 158 |
| 375 | 20231221 | 130900 | 2395456760 | 4485 | 4490 | 4490 | 4485 | 251 |
| 376 | 20231221 | 130800 | 2394331020 | 4485 | 4485 | 4485 | 4480 | 2719 |
| 377 | 20231221 | 130700 | 2382145025 | 4490 | 4485 | 4490 | 4480 | 535 |
| 378 | 20231221 | 130600 | 2379744550 | 4485 | 4485 | 4485 | 4485 | 200 |
| 379 | 20231221 | 130500 | 2378847550 | 4485 | 4485 | 4485 | 4485 | 77 |
| 380 | 20231221 | 130400 | 2378502205 | 4490 | 4485 | 4490 | 4480 | 1395 |
| 381 | 20231221 | 130300 | 2372250455 | 4480 | 4500 | 4500 | 4480 | 5065 |
| 382 | 20231221 | 130200 | 2349533280 | 4500 | 4495 | 4500 | 4490 | 484 |
| 383 | 20231221 | 130100 | 2347358370 | 4500 | 4500 | 4500 | 4500 | 145 |
| 384 | 20231221 | 130000 | 2346705870 | 4500 | 4495 | 4500 | 4490 | 386 |
| 385 | 20231221 | 125900 | 2344969895 | 4500 | 4495 | 4500 | 4495 | 700 |
| 386 | 20231221 | 125800 | 2341820625 | 4500 | 4490 | 4500 | 4485 | 16575 |
| 387 | 20231221 | 125700 | 2267407110 | 4490 | 4500 | 4500 | 4490 | 101 |
| 388 | 20231221 | 125600 | 2266953605 | 4500 | 4495 | 4500 | 4495 | 538 |
| 389 | 20231221 | 125500 | 2264535230 | 4495 | 4495 | 4495 | 4495 | 96 |
| 390 | 20231221 | 125400 | 2264103710 | 4495 | 4495 | 4495 | 4495 | 202 |
| 391 | 20231221 | 125300 | 2263195720 | 4490 | 4490 | 4490 | 4490 | 133 |
| 392 | 20231221 | 125200 | 2262598550 | 4490 | 4490 | 4490 | 4490 | 1558 |
| 393 | 20231221 | 125100 | 2255603130 | 4490 | 4495 | 4495 | 4490 | 52 |
| 394 | 20231221 | 125000 | 2255369585 | 4495 | 4495 | 4500 | 4495 | 2352 |
| 395 | 20231221 | 124900 | 2244797285 | 4495 | 4490 | 4495 | 4490 | 4365 |
| 396 | 20231221 | 124800 | 2225177895 | 4495 | 4490 | 4495 | 4490 | 483 |
| 397 | 20231221 | 124700 | 2223008880 | 4490 | 4490 | 4490 | 4490 | 201 |
| 398 | 20231221 | 124600 | 2222106390 | 4490 | 4490 | 4490 | 4490 | 789 |
| 399 | 20231221 | 124500 | 2218563780 | 4490 | 4490 | 4495 | 4490 | 3772 |
| 400 | 20231221 | 124400 | 2201627100 | 4495 | 4485 | 4495 | 4480 | 1434 |
| 401 | 20231221 | 124300 | 2195192455 | 4485 | 4485 | 4485 | 4485 | 315 |
| 402 | 20231221 | 124200 | 2193779680 | 4485 | 4485 | 4490 | 4480 | 2668 |
| 403 | 20231221 | 124100 | 2181816145 | 4485 | 4485 | 4485 | 4480 | 591 |
| 404 | 20231221 | 124000 | 2179166255 | 4480 | 4485 | 4485 | 4480 | 736 |
| 405 | 20231221 | 123900 | 2175867630 | 4490 | 4485 | 4490 | 4485 | 1375 |
| 406 | 20231221 | 123800 | 2169700385 | 4490 | 4490 | 4490 | 4485 | 2642 |
| 407 | 20231221 | 123700 | 2157849440 | 4495 | 4490 | 4495 | 4490 | 213 |
| 408 | 20231221 | 123600 | 2156892920 | 4490 | 4490 | 4495 | 4490 | 3692 |
| 409 | 20231221 | 123500 | 2140315830 | 4495 | 4495 | 4495 | 4490 | 2936 |
| 410 | 20231221 | 123400 | 2127122665 | 4500 | 4500 | 4500 | 4500 | 30 |
| 411 | 20231221 | 123300 | 2126987665 | 4495 | 4495 | 4500 | 4495 | 1050 |
| 412 | 20231221 | 123200 | 2122263915 | 4495 | 4500 | 4500 | 4495 | 1561 |
| 413 | 20231221 | 123100 | 2115243625 | 4500 | 4500 | 4500 | 4500 | 270 |
| 414 | 20231221 | 123000 | 2114028625 | 4495 | 4500 | 4500 | 4495 | 204 |
| 415 | 20231221 | 122900 | 2113110630 | 4500 | 4500 | 4500 | 4495 | 1260 |
| 416 | 20231221 | 122800 | 2107441280 | 4500 | 4500 | 4500 | 4495 | 286 |
| 417 | 20231221 | 122700 | 2106155600 | 4500 | 4500 | 4500 | 4495 | 364 |
| 418 | 20231221 | 122600 | 2104518850 | 4500 | 4495 | 4500 | 4495 | 2546 |
| 419 | 20231221 | 122500 | 2093066785 | 4495 | 4490 | 4495 | 4490 | 1166 |
| 420 | 20231221 | 122400 | 2087829615 | 4495 | 4500 | 4500 | 4495 | 1215 |
| 421 | 20231221 | 122300 | 2082366785 | 4500 | 4500 | 4505 | 4500 | 784 |
| 422 | 20231221 | 122200 | 2078838625 | 4505 | 4500 | 4505 | 4500 | 1431 |
| 423 | 20231221 | 122100 | 2072396970 | 4500 | 4500 | 4500 | 4500 | 704 |
| 424 | 20231221 | 122000 | 2069228970 | 4500 | 4500 | 4500 | 4500 | 366 |
| 425 | 20231221 | 121900 | 2067581970 | 4500 | 4505 | 4505 | 4500 | 400 |
| 426 | 20231221 | 121800 | 2065781470 | 4505 | 4500 | 4505 | 4500 | 201 |
| 427 | 20231221 | 121700 | 2064876965 | 4505 | 4505 | 4505 | 4500 | 455 |
| 428 | 20231221 | 121600 | 2062827915 | 4505 | 4500 | 4505 | 4500 | 693 |
| 429 | 20231221 | 121500 | 2059708365 | 4505 | 4495 | 4505 | 4495 | 1104 |
| 430 | 20231221 | 121400 | 2054741240 | 4495 | 4495 | 4495 | 4495 | 366 |
| 431 | 20231221 | 121300 | 2053096070 | 4500 | 4495 | 4500 | 4495 | 501 |
| 432 | 20231221 | 121200 | 2050841575 | 4495 | 4495 | 4495 | 4495 | 0 |
| 433 | 20231221 | 121100 | 2050841575 | 4495 | 4500 | 4500 | 4495 | 672 |
| 434 | 20231221 | 121000 | 2047820260 | 4505 | 4500 | 4505 | 4500 | 201 |
| 435 | 20231221 | 120900 | 2046915755 | 4500 | 4495 | 4500 | 4495 | 800 |
| 436 | 20231221 | 120800 | 2043317065 | 4495 | 4495 | 4500 | 4495 | 1108 |
| 437 | 20231221 | 120700 | 2038333730 | 4490 | 4495 | 4495 | 4490 | 2800 |
| 438 | 20231221 | 120600 | 2025760485 | 4495 | 4500 | 4500 | 4495 | 2810 |
| 439 | 20231221 | 120500 | 2013129485 | 4500 | 4495 | 4500 | 4495 | 373 |
| 440 | 20231221 | 120400 | 2011451640 | 4500 | 4500 | 4500 | 4500 | 1000 |
| 441 | 20231221 | 120300 | 2006951640 | 4500 | 4500 | 4500 | 4495 | 3406 |
| 442 | 20231221 | 120200 | 1991636705 | 4505 | 4510 | 4510 | 4505 | 2392 |
| 443 | 20231221 | 120100 | 1980860735 | 4510 | 4510 | 4510 | 4510 | 333 |
| 444 | 20231221 | 120000 | 1979358905 | 4505 | 4505 | 4505 | 4500 | 1031 |
| 445 | 20231221 | 115900 | 1974716750 | 4505 | 4505 | 4510 | 4505 | 907 |
| 446 | 20231221 | 115800 | 1970630705 | 4505 | 4505 | 4505 | 4505 | 128 |
| 447 | 20231221 | 115700 | 1970054065 | 4510 | 4510 | 4510 | 4510 | 1688 |
| 448 | 20231221 | 115600 | 1962441185 | 4510 | 4510 | 4515 | 4510 | 712 |
| 449 | 20231221 | 115500 | 1959229845 | 4510 | 4505 | 4510 | 4505 | 1664 |
| 450 | 20231221 | 115400 | 1951729925 | 4505 | 4505 | 4510 | 4505 | 572 |
| 451 | 20231221 | 115300 | 1949152540 | 4505 | 4510 | 4510 | 4505 | 518 |
| 452 | 20231221 | 115200 | 1946818940 | 4510 | 4510 | 4510 | 4505 | 110 |
| 453 | 20231221 | 115100 | 1946322845 | 4510 | 4505 | 4510 | 4500 | 739 |
| 454 | 20231221 | 115000 | 1942994490 | 4510 | 4510 | 4510 | 4505 | 286 |
| 455 | 20231221 | 114900 | 1941705535 | 4510 | 4510 | 4510 | 4505 | 150 |
| 456 | 20231221 | 114800 | 1941029235 | 4505 | 4505 | 4505 | 4505 | 109 |
| 457 | 20231221 | 114700 | 1940538190 | 4505 | 4505 | 4510 | 4505 | 1706 |
| 458 | 20231221 | 114600 | 1932851245 | 4510 | 4515 | 4515 | 4510 | 3825 |
| 459 | 20231221 | 114500 | 1915595635 | 4515 | 4515 | 4520 | 4515 | 1472 |
| 460 | 20231221 | 114400 | 1908949535 | 4515 | 4515 | 4515 | 4515 | 540 |
| 461 | 20231221 | 114300 | 1906511435 | 4515 | 4515 | 4515 | 4515 | 233 |
| 462 | 20231221 | 114200 | 1905459440 | 4515 | 4510 | 4515 | 4510 | 190 |
| 463 | 20231221 | 114100 | 1904602485 | 4515 | 4515 | 4515 | 4510 | 473 |
| 464 | 20231221 | 114000 | 1902469160 | 4515 | 4515 | 4515 | 4515 | 2 |
| 465 | 20231221 | 113900 | 1902460130 | 4510 | 4515 | 4515 | 4510 | 128 |
| 466 | 20231221 | 113800 | 1901882495 | 4510 | 4515 | 4515 | 4510 | 582 |
| 467 | 20231221 | 113700 | 1899257265 | 4515 | 4515 | 4515 | 4515 | 946 |
| 468 | 20231221 | 113600 | 1894986075 | 4515 | 4515 | 4515 | 4515 | 1332 |
| 469 | 20231221 | 113500 | 1888972095 | 4515 | 4515 | 4525 | 4515 | 1024 |
| 470 | 20231221 | 113400 | 1884346005 | 4520 | 4520 | 4520 | 4520 | 430 |
| 471 | 20231221 | 113300 | 1882402405 | 4520 | 4520 | 4520 | 4520 | 831 |
| 472 | 20231221 | 113200 | 1878646285 | 4520 | 4520 | 4520 | 4520 | 177 |
| 473 | 20231221 | 113100 | 1877846245 | 4510 | 4525 | 4525 | 4510 | 425 |
| 474 | 20231221 | 113000 | 1875926905 | 4525 | 4525 | 4525 | 4525 | 1 |
| 475 | 20231221 | 112900 | 1875922380 | 4510 | 4520 | 4520 | 4510 | 4078 |
| 476 | 20231221 | 112800 | 1857519360 | 4515 | 4520 | 4520 | 4515 | 2472 |
| 477 | 20231221 | 112700 | 1846357425 | 4520 | 4520 | 4520 | 4520 | 0 |
| 478 | 20231221 | 112600 | 1846357425 | 4520 | 4520 | 4520 | 4520 | 0 |
| 479 | 20231221 | 112500 | 1846357425 | 4520 | 4525 | 4525 | 4520 | 1617 |
| 480 | 20231221 | 112400 | 1839041290 | 4525 | 4525 | 4525 | 4525 | 8 |
| 481 | 20231221 | 112300 | 1839005090 | 4525 | 4535 | 4535 | 4525 | 4635 |
| 482 | 20231221 | 112200 | 1818030110 | 4530 | 4530 | 4535 | 4530 | 817 |
| 483 | 20231221 | 112100 | 1814327550 | 4530 | 4530 | 4530 | 4530 | 383 |
| 484 | 20231221 | 112000 | 1812592560 | 4530 | 4530 | 4530 | 4525 | 1585 |
| 485 | 20231221 | 111900 | 1805413440 | 4525 | 4530 | 4530 | 4525 | 798 |
| 486 | 20231221 | 111800 | 1801799380 | 4530 | 4520 | 4530 | 4515 | 243 |
| 487 | 20231221 | 111700 | 1800699740 | 4515 | 4515 | 4540 | 4515 | 4078 |
| 488 | 20231221 | 111600 | 1782227690 | 4525 | 4520 | 4525 | 4520 | 2353 |
| 489 | 20231221 | 111500 | 1771585900 | 4520 | 4520 | 4525 | 4520 | 724 |
| 490 | 20231221 | 111400 | 1768313410 | 4520 | 4515 | 4520 | 4515 | 101 |
| 491 | 20231221 | 111300 | 1767856895 | 4510 | 4520 | 4525 | 4510 | 1066 |
| 492 | 20231221 | 111200 | 1763037220 | 4525 | 4520 | 4525 | 4520 | 627 |
| 493 | 20231221 | 111100 | 1760203175 | 4520 | 4520 | 4525 | 4520 | 115 |
| 494 | 20231221 | 111000 | 1759683350 | 4525 | 4525 | 4530 | 4525 | 2710 |
| 495 | 20231221 | 110900 | 1747407270 | 4525 | 4510 | 4525 | 4510 | 2576 |
| 496 | 20231221 | 110800 | 1735763710 | 4525 | 4520 | 4525 | 4505 | 3084 |
| 497 | 20231221 | 110700 | 1721827530 | 4500 | 4500 | 4510 | 4495 | 7512 |
| 498 | 20231221 | 110600 | 1688023380 | 4495 | 4495 | 4495 | 4495 | 928 |
| 499 | 20231221 | 110500 | 1683852020 | 4490 | 4485 | 4490 | 4480 | 7041 |
| 500 | 20231221 | 110400 | 1652299770 | 4480 | 4480 | 4485 | 4475 | 3772 |
| 501 | 20231221 | 110300 | 1635412280 | 4475 | 4480 | 4480 | 4475 | 502 |
| 502 | 20231221 | 110200 | 1633165505 | 4485 | 4485 | 4485 | 4470 | 276 |
| 503 | 20231221 | 110100 | 1631927735 | 4485 | 4470 | 4485 | 4470 | 1733 |
| 504 | 20231221 | 110000 | 1624155530 | 4470 | 4460 | 4470 | 4460 | 4376 |
| 505 | 20231221 | 105900 | 1604626245 | 4460 | 4490 | 4490 | 4460 | 12509 |
| 506 | 20231221 | 105800 | 1548600060 | 4495 | 4490 | 4495 | 4470 | 10764 |
| 507 | 20231221 | 105700 | 1500346370 | 4490 | 4505 | 4505 | 4490 | 16565 |
| 508 | 20231221 | 105600 | 1425859405 | 4505 | 4515 | 4515 | 4500 | 14048 |
| 509 | 20231221 | 105500 | 1362563635 | 4510 | 4515 | 4515 | 4510 | 1606 |
| 510 | 20231221 | 105400 | 1355319865 | 4515 | 4515 | 4515 | 4515 | 294 |
| 511 | 20231221 | 105300 | 1353992455 | 4520 | 4520 | 4520 | 4510 | 9271 |
| 512 | 20231221 | 105200 | 1312116485 | 4520 | 4530 | 4530 | 4520 | 4874 |
| 513 | 20231221 | 105100 | 1290071150 | 4530 | 4530 | 4535 | 4530 | 528 |
| 514 | 20231221 | 105000 | 1287678170 | 4530 | 4530 | 4530 | 4530 | 2667 |
| 515 | 20231221 | 104900 | 1275596660 | 4530 | 4530 | 4535 | 4530 | 1269 |
| 516 | 20231221 | 104800 | 1269847365 | 4530 | 4530 | 4535 | 4530 | 2993 |
| 517 | 20231221 | 104700 | 1256288950 | 4535 | 4535 | 4535 | 4530 | 131 |
| 518 | 20231221 | 104600 | 1255695465 | 4530 | 4525 | 4530 | 4525 | 1146 |
| 519 | 20231221 | 104500 | 1250504140 | 4530 | 4530 | 4530 | 4525 | 2390 |
| 520 | 20231221 | 104400 | 1239687555 | 4525 | 4525 | 4530 | 4525 | 2304 |
| 521 | 20231221 | 104300 | 1229260435 | 4530 | 4535 | 4535 | 4525 | 2072 |
| 522 | 20231221 | 104200 | 1219875575 | 4535 | 4530 | 4535 | 4530 | 624 |
| 523 | 20231221 | 104100 | 1217048515 | 4530 | 4535 | 4535 | 4525 | 531 |
| 524 | 20231221 | 104000 | 1214643210 | 4535 | 4535 | 4535 | 4530 | 2020 |
| 525 | 20231221 | 103900 | 1205487920 | 4535 | 4535 | 4535 | 4530 | 709 |
| 526 | 20231221 | 103800 | 1202272870 | 4545 | 4535 | 4550 | 4535 | 512 |
| 527 | 20231221 | 103700 | 1199950120 | 4535 | 4535 | 4535 | 4530 | 366 |
| 528 | 20231221 | 103600 | 1198291645 | 4550 | 4540 | 4550 | 4530 | 10005 |
| 529 | 20231221 | 103500 | 1152919875 | 4550 | 4545 | 4550 | 4545 | 2006 |
| 530 | 20231221 | 103400 | 1143802600 | 4550 | 4555 | 4555 | 4545 | 1805 |
| 531 | 20231221 | 103300 | 1135595500 | 4555 | 4555 | 4555 | 4550 | 1351 |
| 532 | 20231221 | 103200 | 1129448125 | 4555 | 4550 | 4555 | 4550 | 720 |
| 533 | 20231221 | 103100 | 1126172120 | 4550 | 4550 | 4550 | 4550 | 1201 |
| 534 | 20231221 | 103000 | 1120707570 | 4555 | 4550 | 4555 | 4550 | 461 |
| 535 | 20231221 | 102900 | 1118608000 | 4550 | 4550 | 4550 | 4550 | 307 |
| 536 | 20231221 | 102800 | 1117211150 | 4545 | 4540 | 4550 | 4540 | 719 |
| 537 | 20231221 | 102700 | 1113944170 | 4540 | 4545 | 4550 | 4540 | 10527 |
| 538 | 20231221 | 102600 | 1066149830 | 4555 | 4555 | 4555 | 4545 | 8 |
| 539 | 20231221 | 102500 | 1066113400 | 4555 | 4545 | 4560 | 4540 | 2552 |
| 540 | 20231221 | 102400 | 1054518935 | 4550 | 4560 | 4560 | 4550 | 3072 |
| 541 | 20231221 | 102300 | 1040535370 | 4560 | 4555 | 4560 | 4555 | 979 |
| 542 | 20231221 | 102200 | 1036076020 | 4555 | 4555 | 4555 | 4550 | 243 |
| 543 | 20231221 | 102100 | 1034969840 | 4555 | 4555 | 4555 | 4555 | 10 |
| 544 | 20231221 | 102000 | 1034924290 | 4550 | 4550 | 4555 | 4550 | 123 |
| 545 | 20231221 | 101900 | 1034364635 | 4550 | 4555 | 4555 | 4550 | 189 |
| 546 | 20231221 | 101800 | 1033504540 | 4555 | 4550 | 4555 | 4550 | 475 |
| 547 | 20231221 | 101700 | 1031342100 | 4550 | 4550 | 4555 | 4545 | 520 |
| 548 | 20231221 | 101600 | 1028976195 | 4555 | 4560 | 4560 | 4555 | 240 |
| 549 | 20231221 | 101500 | 1027882030 | 4560 | 4565 | 4565 | 4560 | 24 |
| 550 | 20231221 | 101400 | 1027772585 | 4565 | 4565 | 4565 | 4565 | 9 |
| 551 | 20231221 | 101300 | 1027731500 | 4550 | 4550 | 4550 | 4550 | 200 |
| 552 | 20231221 | 101200 | 1026821500 | 4550 | 4565 | 4565 | 4550 | 4000 |
| 553 | 20231221 | 101100 | 1008619635 | 4570 | 4575 | 4575 | 4570 | 1010 |
| 554 | 20231221 | 101000 | 1004002565 | 4575 | 4570 | 4575 | 4570 | 957 |
| 555 | 20231221 | 100900 | 999629070 | 4570 | 4570 | 4570 | 4570 | 1407 |
| 556 | 20231221 | 100800 | 993199080 | 4570 | 4570 | 4570 | 4570 | 3 |
| 557 | 20231221 | 100700 | 993185370 | 4550 | 4570 | 4575 | 4550 | 3225 |
| 558 | 20231221 | 100600 | 978474155 | 4570 | 4570 | 4570 | 4570 | 1207 |
| 559 | 20231221 | 100500 | 972958165 | 4570 | 4575 | 4575 | 4570 | 616 |
| 560 | 20231221 | 100400 | 970139995 | 4575 | 4570 | 4575 | 4570 | 1206 |
| 561 | 20231221 | 100300 | 964627740 | 4565 | 4565 | 4565 | 4565 | 1693 |
| 562 | 20231221 | 100200 | 956899195 | 4565 | 4555 | 4565 | 4550 | 7874 |
| 563 | 20231221 | 100100 | 921036600 | 4555 | 4555 | 4560 | 4550 | 462 |
| 564 | 20231221 | 100000 | 918931735 | 4550 | 4550 | 4555 | 4550 | 1324 |
| 565 | 20231221 | 095900 | 912907525 | 4550 | 4555 | 4560 | 4550 | 2900 |
| 566 | 20231221 | 095800 | 899710565 | 4560 | 4560 | 4560 | 4550 | 5009 |
| 567 | 20231221 | 095700 | 876911515 | 4560 | 4560 | 4560 | 4555 | 214 |
| 568 | 20231221 | 095600 | 875935980 | 4560 | 4555 | 4560 | 4555 | 341 |
| 569 | 20231221 | 095500 | 874381520 | 4555 | 4555 | 4555 | 4555 | 164 |
| 570 | 20231221 | 095400 | 873634500 | 4560 | 4555 | 4560 | 4555 | 711 |
| 571 | 20231221 | 095300 | 870395360 | 4555 | 4555 | 4555 | 4555 | 3671 |
| 572 | 20231221 | 095200 | 853673955 | 4555 | 4555 | 4560 | 4555 | 1149 |
| 573 | 20231221 | 095100 | 848440245 | 4555 | 4560 | 4560 | 4555 | 259 |
| 574 | 20231221 | 095000 | 847259965 | 4555 | 4555 | 4560 | 4555 | 1330 |
| 575 | 20231221 | 094900 | 841201715 | 4555 | 4550 | 4555 | 4550 | 3201 |
| 576 | 20231221 | 094800 | 826623530 | 4555 | 4555 | 4555 | 4550 | 1072 |
| 577 | 20231221 | 094700 | 821740675 | 4555 | 4550 | 4560 | 4550 | 1823 |
| 578 | 20231221 | 094600 | 813442660 | 4550 | 4545 | 4550 | 4545 | 872 |
| 579 | 20231221 | 094500 | 809476715 | 4550 | 4550 | 4550 | 4545 | 135 |
| 580 | 20231221 | 094400 | 808862490 | 4550 | 4550 | 4550 | 4545 | 4088 |
| 581 | 20231221 | 094300 | 790282335 | 4545 | 4545 | 4565 | 4545 | 1490 |
| 582 | 20231221 | 094200 | 783508365 | 4550 | 4560 | 4560 | 4540 | 701 |
| 583 | 20231221 | 094100 | 780322315 | 4545 | 4565 | 4565 | 4535 | 722 |
| 584 | 20231221 | 094000 | 777039395 | 4570 | 4575 | 4575 | 4535 | 9262 |
| 585 | 20231221 | 093900 | 734876035 | 4575 | 4570 | 4575 | 4565 | 273 |
| 586 | 20231221 | 093800 | 733628555 | 4570 | 4570 | 4570 | 4565 | 69 |
| 587 | 20231221 | 093700 | 733313285 | 4570 | 4575 | 4575 | 4565 | 1727 |
| 588 | 20231221 | 093600 | 725425825 | 4575 | 4575 | 4575 | 4570 | 142 |
| 589 | 20231221 | 093500 | 724776390 | 4575 | 4575 | 4580 | 4565 | 2428 |
| 590 | 20231221 | 093400 | 713672335 | 4580 | 4580 | 4580 | 4575 | 3342 |
| 591 | 20231221 | 093300 | 698371750 | 4580 | 4570 | 4580 | 4540 | 8090 |
| 592 | 20231221 | 093200 | 661464650 | 4570 | 4550 | 4570 | 4550 | 5599 |
| 593 | 20231221 | 093100 | 635904925 | 4565 | 4550 | 4565 | 4540 | 11756 |
| 594 | 20231221 | 093000 | 582451360 | 4545 | 4545 | 4545 | 4545 | 460 |
| 595 | 20231221 | 092900 | 580360660 | 4545 | 4550 | 4550 | 4545 | 179 |
| 596 | 20231221 | 092800 | 579546235 | 4550 | 4550 | 4550 | 4545 | 2412 |
| 597 | 20231221 | 092700 | 568576635 | 4550 | 4545 | 4550 | 4545 | 9684 |
| 598 | 20231221 | 092600 | 524550675 | 4540 | 4540 | 4545 | 4540 | 3215 |
| 599 | 20231221 | 092500 | 509952790 | 4545 | 4540 | 4545 | 4535 | 885 |
| 600 | 20231221 | 092400 | 505934675 | 4545 | 4535 | 4545 | 4535 | 3125 |
| 601 | 20231221 | 092300 | 491752045 | 4530 | 4535 | 4535 | 4530 | 8249 |
| 602 | 20231221 | 092200 | 454375865 | 4535 | 4545 | 4545 | 4535 | 818 |
| 603 | 20231221 | 092100 | 450664180 | 4540 | 4530 | 4540 | 4530 | 2605 |
| 604 | 20231221 | 092000 | 438847340 | 4535 | 4540 | 4540 | 4530 | 4720 |
| 605 | 20231221 | 091900 | 417454925 | 4540 | 4550 | 4550 | 4540 | 1254 |
| 606 | 20231221 | 091800 | 411759355 | 4545 | 4555 | 4555 | 4545 | 1071 |
| 607 | 20231221 | 091700 | 406886115 | 4555 | 4560 | 4560 | 4555 | 318 |
| 608 | 20231221 | 091600 | 405437120 | 4560 | 4550 | 4560 | 4550 | 3091 |
| 609 | 20231221 | 091500 | 391369740 | 4545 | 4555 | 4555 | 4545 | 2999 |
| 610 | 20231221 | 091400 | 377733365 | 4555 | 4545 | 4565 | 4545 | 2099 |
| 611 | 20231221 | 091300 | 368166690 | 4565 | 4545 | 4565 | 4535 | 8029 |
| 612 | 20231221 | 091200 | 331671655 | 4550 | 4550 | 4555 | 4550 | 931 |
| 613 | 20231221 | 091100 | 327435405 | 4550 | 4555 | 4555 | 4550 | 1118 |
| 614 | 20231221 | 091000 | 322345190 | 4555 | 4555 | 4555 | 4555 | 2242 |
| 615 | 20231221 | 090900 | 312132880 | 4550 | 4560 | 4560 | 4550 | 3238 |
| 616 | 20231221 | 090800 | 297392670 | 4560 | 4555 | 4565 | 4550 | 3030 |
| 617 | 20231221 | 090700 | 283588440 | 4555 | 4560 | 4560 | 4550 | 2189 |
| 618 | 20231221 | 090600 | 273621805 | 4555 | 4550 | 4560 | 4550 | 2326 |
| 619 | 20231221 | 090500 | 263028040 | 4550 | 4540 | 4550 | 4540 | 4150 |
| 620 | 20231221 | 090400 | 244159875 | 4535 | 4515 | 4535 | 4495 | 12467 |
| 621 | 20231221 | 090300 | 187978945 | 4510 | 4530 | 4540 | 4510 | 1263 |
| 622 | 20231221 | 090200 | 182266625 | 4535 | 4545 | 4550 | 4510 | 7142 |
| 623 | 20231221 | 090100 | 149941495 | 4530 | 4515 | 4545 | 4510 | 19018 |
| 624 | 20231221 | 090000 | 63831145 | 4525 | 4525 | 4525 | 4510 | 14112 |