31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 292685 |
| 3 | 20231214 | 192600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 4 | 20231214 | 192500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 5 | 20231214 | 192400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 6 | 20231214 | 192300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 7 | 20231214 | 192200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 8 | 20231214 | 192100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 9 | 20231214 | 192000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 10 | 20231214 | 191900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 11 | 20231214 | 191800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 12 | 20231214 | 191700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 13 | 20231214 | 191600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 14 | 20231214 | 191500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 15 | 20231214 | 191400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 16 | 20231214 | 191300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 17 | 20231214 | 191200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 18 | 20231214 | 191100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 19 | 20231214 | 191000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 20 | 20231214 | 190900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 21 | 20231214 | 190800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 22 | 20231214 | 190700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 23 | 20231214 | 190600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 24 | 20231214 | 190500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 25 | 20231214 | 190400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 26 | 20231214 | 190300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 27 | 20231214 | 190200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 28 | 20231214 | 190100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 29 | 20231214 | 190000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 30 | 20231214 | 185900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 31 | 20231214 | 185800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 32 | 20231214 | 185700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 292685 |
| 33 | 20231214 | 185600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 34 | 20231214 | 185500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 35 | 20231214 | 185400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 36 | 20231214 | 185300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 37 | 20231214 | 185200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 38 | 20231214 | 185100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 39 | 20231214 | 185000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 40 | 20231214 | 184900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 41 | 20231214 | 184800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 42 | 20231214 | 184700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 43 | 20231214 | 184600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 44 | 20231214 | 184500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 45 | 20231214 | 184400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 46 | 20231214 | 184300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 47 | 20231214 | 184200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 48 | 20231214 | 184100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 49 | 20231214 | 184000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 50 | 20231214 | 183900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 51 | 20231214 | 183800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 52 | 20231214 | 183700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 53 | 20231214 | 183600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 54 | 20231214 | 183500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 55 | 20231214 | 183400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 56 | 20231214 | 183300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 57 | 20231214 | 183200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 58 | 20231214 | 183100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 59 | 20231214 | 183000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 60 | 20231214 | 182900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 61 | 20231214 | 182800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 62 | 20231214 | 182700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 292685 |
| 63 | 20231214 | 182600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 64 | 20231214 | 182500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 65 | 20231214 | 182400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 66 | 20231214 | 182300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 67 | 20231214 | 182200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 68 | 20231214 | 182100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 69 | 20231214 | 182000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 70 | 20231214 | 181900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 71 | 20231214 | 181800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 72 | 20231214 | 181700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 73 | 20231214 | 181600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 74 | 20231214 | 181500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 75 | 20231214 | 181400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 76 | 20231214 | 181300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 77 | 20231214 | 181200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 78 | 20231214 | 181100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 79 | 20231214 | 181000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 80 | 20231214 | 180900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 81 | 20231214 | 180800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 82 | 20231214 | 180700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 83 | 20231214 | 180600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 84 | 20231214 | 180500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 85 | 20231214 | 180400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 86 | 20231214 | 180300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 87 | 20231214 | 180200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 88 | 20231214 | 180100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 89 | 20231214 | 180000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 90 | 20231214 | 175900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 91 | 20231214 | 175800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 92 | 20231214 | 175700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 292685 |
| 93 | 20231214 | 175600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 94 | 20231214 | 175500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 95 | 20231214 | 175400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 96 | 20231214 | 175300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 97 | 20231214 | 175200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 98 | 20231214 | 175100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 99 | 20231214 | 175000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 100 | 20231214 | 174900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 101 | 20231214 | 174800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 102 | 20231214 | 174700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 103 | 20231214 | 174600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 104 | 20231214 | 174500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 105 | 20231214 | 174400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 106 | 20231214 | 174300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 107 | 20231214 | 174200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 108 | 20231214 | 174100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 109 | 20231214 | 174000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 110 | 20231214 | 173900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 111 | 20231214 | 173800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 112 | 20231214 | 173700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 113 | 20231214 | 173600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 114 | 20231214 | 173500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 115 | 20231214 | 173400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 116 | 20231214 | 173300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 117 | 20231214 | 173200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 118 | 20231214 | 173100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 119 | 20231214 | 173000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 120 | 20231214 | 172900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 121 | 20231214 | 172800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 122 | 20231214 | 172700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 292685 |
| 123 | 20231214 | 172600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 124 | 20231214 | 172500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 125 | 20231214 | 172400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 126 | 20231214 | 172300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 127 | 20231214 | 172200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 128 | 20231214 | 172100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 129 | 20231214 | 172000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 130 | 20231214 | 171900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 131 | 20231214 | 171800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 132 | 20231214 | 171700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 133 | 20231214 | 171600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 134 | 20231214 | 171500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 135 | 20231214 | 171400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 136 | 20231214 | 171300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 137 | 20231214 | 171200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 138 | 20231214 | 171100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 139 | 20231214 | 171000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 140 | 20231214 | 170900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 141 | 20231214 | 170800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 142 | 20231214 | 170700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 143 | 20231214 | 170600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 144 | 20231214 | 170500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 145 | 20231214 | 170400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 146 | 20231214 | 170300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 147 | 20231214 | 170200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 148 | 20231214 | 170100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 149 | 20231214 | 170000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 150 | 20231214 | 165900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 151 | 20231214 | 165800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 152 | 20231214 | 165700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 292685 |
| 153 | 20231214 | 165600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 154 | 20231214 | 165500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 155 | 20231214 | 165400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 156 | 20231214 | 165300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 157 | 20231214 | 165200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 158 | 20231214 | 165100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 159 | 20231214 | 165000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 160 | 20231214 | 164900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 161 | 20231214 | 164800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 162 | 20231214 | 164700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 163 | 20231214 | 164600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 164 | 20231214 | 164500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 165 | 20231214 | 164400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 166 | 20231214 | 164300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 167 | 20231214 | 164200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 168 | 20231214 | 164100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 169 | 20231214 | 164000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 170 | 20231214 | 163900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 171 | 20231214 | 163800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 172 | 20231214 | 163700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 173 | 20231214 | 163600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 174 | 20231214 | 163500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 175 | 20231214 | 163400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 176 | 20231214 | 163300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 177 | 20231214 | 163200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 178 | 20231214 | 163100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 179 | 20231214 | 163000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 180 | 20231214 | 162900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 181 | 20231214 | 162800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 182 | 20231214 | 162700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 292685 |
| 183 | 20231214 | 162600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 184 | 20231214 | 162500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 185 | 20231214 | 162400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 186 | 20231214 | 162300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 187 | 20231214 | 162200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 188 | 20231214 | 162100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 189 | 20231214 | 162000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 190 | 20231214 | 161900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 191 | 20231214 | 161800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 192 | 20231214 | 161700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 193 | 20231214 | 161600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 194 | 20231214 | 161500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 195 | 20231214 | 161400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 196 | 20231214 | 161300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 197 | 20231214 | 161200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 198 | 20231214 | 161100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 199 | 20231214 | 161000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 200 | 20231214 | 160900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 201 | 20231214 | 160800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 202 | 20231214 | 160700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 203 | 20231214 | 160600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 204 | 20231214 | 160500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 205 | 20231214 | 160400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 206 | 20231214 | 160300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 207 | 20231214 | 160200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 208 | 20231214 | 160100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 209 | 20231214 | 160000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 210 | 20231214 | 155900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 211 | 20231214 | 155800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 212 | 20231214 | 155700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 292685 |
| 213 | 20231214 | 155600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 214 | 20231214 | 155500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 215 | 20231214 | 155400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 216 | 20231214 | 155300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 217 | 20231214 | 155200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 218 | 20231214 | 155100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 219 | 20231214 | 155000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 220 | 20231214 | 154900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 221 | 20231214 | 154800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 222 | 20231214 | 154700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 223 | 20231214 | 154600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 224 | 20231214 | 154500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 225 | 20231214 | 154400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 226 | 20231214 | 154300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 227 | 20231214 | 154200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 228 | 20231214 | 154100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 229 | 20231214 | 154000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 230 | 20231214 | 153900 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 231 | 20231214 | 153800 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 232 | 20231214 | 153700 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 233 | 20231214 | 153600 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 234 | 20231214 | 153500 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 235 | 20231214 | 153400 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 236 | 20231214 | 153300 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 237 | 20231214 | 153200 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 238 | 20231214 | 153100 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 239 | 20231214 | 153000 | 6279119605 | 4305 | 4305 | 4305 | 4305 | 292685 |
| 240 | 20231214 | 152900 | 5019110680 | 4300 | 4300 | 4300 | 4300 | 0 |
| 241 | 20231214 | 152800 | 5019110680 | 4300 | 4300 | 4300 | 4300 | 0 |
| 242 | 20231214 | 152700 | 5019110680 | 4300 | 4300 | 4300 | 4300 | 0 |
| 243 | 20231214 | 152600 | 5019110680 | 4300 | 4300 | 4300 | 4300 | 0 |
| 244 | 20231214 | 152500 | 5019110680 | 4300 | 4300 | 4300 | 4300 | 0 |
| 245 | 20231214 | 152400 | 5019110680 | 4300 | 4300 | 4300 | 4300 | 0 |
| 246 | 20231214 | 152300 | 5019110680 | 4300 | 4300 | 4300 | 4300 | 0 |
| 247 | 20231214 | 152200 | 5019110680 | 4300 | 4300 | 4300 | 4300 | 0 |
| 248 | 20231214 | 152100 | 5019110680 | 4300 | 4300 | 4300 | 4300 | 0 |
| 249 | 20231214 | 152000 | 5019110680 | 4300 | 4300 | 4300 | 4300 | 0 |
| 250 | 20231214 | 151900 | 5019110680 | 4300 | 4290 | 4305 | 4290 | 3163 |
| 251 | 20231214 | 151800 | 5005517830 | 4290 | 4285 | 4295 | 4285 | 1919 |
| 252 | 20231214 | 151700 | 4997283610 | 4285 | 4295 | 4295 | 4285 | 5689 |
| 253 | 20231214 | 151600 | 4972879105 | 4290 | 4295 | 4300 | 4290 | 5189 |
| 254 | 20231214 | 151500 | 4950599855 | 4300 | 4300 | 4300 | 4295 | 2431 |
| 255 | 20231214 | 151400 | 4940155800 | 4295 | 4295 | 4300 | 4295 | 3051 |
| 256 | 20231214 | 151300 | 4927048400 | 4295 | 4295 | 4305 | 4295 | 3021 |
| 257 | 20231214 | 151200 | 4914065210 | 4295 | 4300 | 4305 | 4295 | 4762 |
| 258 | 20231214 | 151100 | 4893586685 | 4300 | 4300 | 4305 | 4300 | 2621 |
| 259 | 20231214 | 151000 | 4882312035 | 4300 | 4300 | 4305 | 4295 | 3343 |
| 260 | 20231214 | 150900 | 4867943520 | 4300 | 4305 | 4305 | 4295 | 3123 |
| 261 | 20231214 | 150800 | 4854513605 | 4305 | 4305 | 4310 | 4300 | 2959 |
| 262 | 20231214 | 150700 | 4841782915 | 4305 | 4300 | 4310 | 4300 | 5069 |
| 263 | 20231214 | 150600 | 4819970440 | 4300 | 4300 | 4310 | 4290 | 4422 |
| 264 | 20231214 | 150500 | 4800943900 | 4300 | 4295 | 4300 | 4290 | 4946 |
| 265 | 20231214 | 150400 | 4779710610 | 4295 | 4290 | 4295 | 4290 | 5174 |
| 266 | 20231214 | 150300 | 4757509400 | 4290 | 4290 | 4300 | 4290 | 4382 |
| 267 | 20231214 | 150200 | 4738698935 | 4290 | 4290 | 4300 | 4290 | 5143 |
| 268 | 20231214 | 150100 | 4716622015 | 4290 | 4300 | 4300 | 4290 | 3917 |
| 269 | 20231214 | 150000 | 4699796560 | 4300 | 4300 | 4305 | 4295 | 8312 |
| 270 | 20231214 | 145900 | 4664072520 | 4295 | 4295 | 4300 | 4295 | 2567 |
| 271 | 20231214 | 145800 | 4653044075 | 4300 | 4295 | 4300 | 4295 | 5052 |
| 272 | 20231214 | 145700 | 4631338735 | 4295 | 4305 | 4305 | 4295 | 19989 |
| 273 | 20231214 | 145600 | 4545388295 | 4305 | 4305 | 4305 | 4300 | 2112 |
| 274 | 20231214 | 145500 | 4536301505 | 4300 | 4300 | 4310 | 4300 | 3734 |
| 275 | 20231214 | 145400 | 4520235570 | 4305 | 4310 | 4310 | 4300 | 3029 |
| 276 | 20231214 | 145300 | 4507197465 | 4305 | 4305 | 4315 | 4300 | 3385 |
| 277 | 20231214 | 145200 | 4492624965 | 4315 | 4305 | 4315 | 4300 | 4032 |
| 278 | 20231214 | 145100 | 4475264005 | 4305 | 4300 | 4310 | 4300 | 2579 |
| 279 | 20231214 | 145000 | 4464163890 | 4300 | 4300 | 4310 | 4300 | 2375 |
| 280 | 20231214 | 144900 | 4453940730 | 4300 | 4305 | 4310 | 4300 | 2849 |
| 281 | 20231214 | 144800 | 4441680945 | 4300 | 4300 | 4310 | 4300 | 5022 |
| 282 | 20231214 | 144700 | 4420078080 | 4300 | 4315 | 4315 | 4300 | 2734 |
| 283 | 20231214 | 144600 | 4408306415 | 4300 | 4300 | 4315 | 4300 | 4259 |
| 284 | 20231214 | 144500 | 4389983065 | 4300 | 4300 | 4305 | 4295 | 3796 |
| 285 | 20231214 | 144400 | 4373652970 | 4300 | 4305 | 4315 | 4300 | 3658 |
| 286 | 20231214 | 144300 | 4357916965 | 4300 | 4300 | 4315 | 4300 | 1969 |
| 287 | 20231214 | 144200 | 4349440875 | 4315 | 4310 | 4315 | 4300 | 3710 |
| 288 | 20231214 | 144100 | 4333470595 | 4310 | 4305 | 4310 | 4300 | 3433 |
| 289 | 20231214 | 144000 | 4318694220 | 4305 | 4310 | 4315 | 4305 | 2816 |
| 290 | 20231214 | 143900 | 4306563990 | 4310 | 4310 | 4315 | 4305 | 2718 |
| 291 | 20231214 | 143800 | 4294856990 | 4310 | 4310 | 4315 | 4305 | 2443 |
| 292 | 20231214 | 143700 | 4284332280 | 4310 | 4310 | 4315 | 4305 | 5931 |
| 293 | 20231214 | 143600 | 4258757885 | 4310 | 4310 | 4310 | 4300 | 3371 |
| 294 | 20231214 | 143500 | 4244243795 | 4310 | 4305 | 4310 | 4300 | 3197 |
| 295 | 20231214 | 143400 | 4230474475 | 4300 | 4300 | 4315 | 4300 | 3034 |
| 296 | 20231214 | 143300 | 4217418610 | 4310 | 4310 | 4310 | 4300 | 3025 |
| 297 | 20231214 | 143200 | 4204395685 | 4310 | 4305 | 4310 | 4300 | 3869 |
| 298 | 20231214 | 143100 | 4187748185 | 4305 | 4315 | 4315 | 4300 | 4120 |
| 299 | 20231214 | 143000 | 4170019850 | 4315 | 4320 | 4320 | 4300 | 3121 |
| 300 | 20231214 | 142900 | 4156575850 | 4320 | 4305 | 4320 | 4300 | 7458 |
| 301 | 20231214 | 142800 | 4124454020 | 4320 | 4320 | 4320 | 4305 | 2301 |
| 302 | 20231214 | 142700 | 4114527720 | 4310 | 4315 | 4320 | 4305 | 5040 |
| 303 | 20231214 | 142600 | 4092792145 | 4310 | 4310 | 4315 | 4305 | 3948 |
| 304 | 20231214 | 142500 | 4075783510 | 4315 | 4305 | 4315 | 4305 | 1946 |
| 305 | 20231214 | 142400 | 4067392340 | 4305 | 4315 | 4315 | 4305 | 2639 |
| 306 | 20231214 | 142300 | 4056025940 | 4310 | 4315 | 4315 | 4305 | 2578 |
| 307 | 20231214 | 142200 | 4044915470 | 4315 | 4315 | 4315 | 4305 | 2169 |
| 308 | 20231214 | 142100 | 4035568680 | 4310 | 4305 | 4315 | 4305 | 2915 |
| 309 | 20231214 | 142000 | 4023009305 | 4310 | 4315 | 4315 | 4305 | 1844 |
| 310 | 20231214 | 141900 | 4015060210 | 4315 | 4310 | 4315 | 4305 | 2726 |
| 311 | 20231214 | 141800 | 4003316390 | 4305 | 4310 | 4310 | 4305 | 2316 |
| 312 | 20231214 | 141700 | 3993338855 | 4310 | 4310 | 4310 | 4305 | 2754 |
| 313 | 20231214 | 141600 | 3981477455 | 4305 | 4305 | 4310 | 4305 | 1570 |
| 314 | 20231214 | 141500 | 3974715715 | 4305 | 4310 | 4310 | 4300 | 2296 |
| 315 | 20231214 | 141400 | 3964833045 | 4310 | 4305 | 4315 | 4300 | 1650 |
| 316 | 20231214 | 141300 | 3957730295 | 4305 | 4310 | 4315 | 4300 | 1941 |
| 317 | 20231214 | 141200 | 3949370925 | 4310 | 4305 | 4310 | 4300 | 8195 |
| 318 | 20231214 | 141100 | 3914097270 | 4305 | 4310 | 4310 | 4300 | 4612 |
| 319 | 20231214 | 141000 | 3894244835 | 4310 | 4310 | 4315 | 4305 | 2833 |
| 320 | 20231214 | 140900 | 3882038855 | 4310 | 4315 | 4315 | 4310 | 2906 |
| 321 | 20231214 | 140800 | 3869510835 | 4315 | 4315 | 4315 | 4310 | 2291 |
| 322 | 20231214 | 140700 | 3859632290 | 4315 | 4315 | 4315 | 4310 | 2689 |
| 323 | 20231214 | 140600 | 3848038020 | 4310 | 4315 | 4315 | 4310 | 2641 |
| 324 | 20231214 | 140500 | 3836650465 | 4310 | 4315 | 4315 | 4310 | 2702 |
| 325 | 20231214 | 140400 | 3825000645 | 4310 | 4320 | 4320 | 4310 | 23312 |
| 326 | 20231214 | 140300 | 3724411565 | 4315 | 4320 | 4325 | 4315 | 2164 |
| 327 | 20231214 | 140200 | 3715070275 | 4315 | 4325 | 4330 | 4315 | 9637 |
| 328 | 20231214 | 140100 | 3673427220 | 4330 | 4335 | 4335 | 4325 | 7173 |
| 329 | 20231214 | 140000 | 3642374135 | 4330 | 4335 | 4335 | 4330 | 3536 |
| 330 | 20231214 | 135900 | 3627060615 | 4335 | 4335 | 4335 | 4330 | 1118 |
| 331 | 20231214 | 135800 | 3622217660 | 4335 | 4335 | 4335 | 4330 | 859 |
| 332 | 20231214 | 135700 | 3618494010 | 4330 | 4330 | 4335 | 4330 | 438 |
| 333 | 20231214 | 135600 | 3616595400 | 4335 | 4335 | 4335 | 4330 | 1714 |
| 334 | 20231214 | 135500 | 3609171820 | 4335 | 4330 | 4335 | 4330 | 1291 |
| 335 | 20231214 | 135400 | 3603575405 | 4330 | 4335 | 4335 | 4330 | 621 |
| 336 | 20231214 | 135300 | 3600883540 | 4335 | 4335 | 4335 | 4330 | 619 |
| 337 | 20231214 | 135200 | 3598200255 | 4335 | 4335 | 4335 | 4330 | 1691 |
| 338 | 20231214 | 135100 | 3590876715 | 4330 | 4330 | 4335 | 4330 | 1309 |
| 339 | 20231214 | 135000 | 3585204390 | 4335 | 4335 | 4335 | 4330 | 629 |
| 340 | 20231214 | 134900 | 3582478740 | 4335 | 4335 | 4335 | 4330 | 656 |
| 341 | 20231214 | 134800 | 3579635060 | 4330 | 4335 | 4335 | 4330 | 1577 |
| 342 | 20231214 | 134700 | 3572804250 | 4335 | 4330 | 4335 | 4325 | 1145 |
| 343 | 20231214 | 134600 | 3567843615 | 4330 | 4330 | 4330 | 4325 | 4599 |
| 344 | 20231214 | 134500 | 3547930050 | 4325 | 4330 | 4330 | 4325 | 656 |
| 345 | 20231214 | 134400 | 3545089645 | 4330 | 4330 | 4330 | 4325 | 490 |
| 346 | 20231214 | 134300 | 3542968010 | 4330 | 4330 | 4330 | 4325 | 1207 |
| 347 | 20231214 | 134200 | 3537743280 | 4325 | 4330 | 4330 | 4325 | 420 |
| 348 | 20231214 | 134100 | 3535924735 | 4330 | 4320 | 4330 | 4320 | 10358 |
| 349 | 20231214 | 134000 | 3491119105 | 4325 | 4325 | 4325 | 4320 | 837 |
| 350 | 20231214 | 133900 | 3487499130 | 4320 | 4330 | 4330 | 4320 | 3586 |
| 351 | 20231214 | 133800 | 3471988475 | 4330 | 4330 | 4330 | 4325 | 441 |
| 352 | 20231214 | 133700 | 3470078995 | 4330 | 4330 | 4330 | 4325 | 5089 |
| 353 | 20231214 | 133600 | 3448062910 | 4325 | 4330 | 4330 | 4325 | 1319 |
| 354 | 20231214 | 133500 | 3442355325 | 4330 | 4335 | 4335 | 4325 | 7157 |
| 355 | 20231214 | 133400 | 3411362770 | 4335 | 4335 | 4335 | 4330 | 555 |
| 356 | 20231214 | 133300 | 3408957985 | 4330 | 4335 | 4335 | 4330 | 1280 |
| 357 | 20231214 | 133200 | 3403410740 | 4335 | 4335 | 4335 | 4330 | 383 |
| 358 | 20231214 | 133100 | 3401750485 | 4335 | 4335 | 4335 | 4330 | 1473 |
| 359 | 20231214 | 133000 | 3395365090 | 4330 | 4335 | 4335 | 4330 | 1061 |
| 360 | 20231214 | 132900 | 3390765745 | 4335 | 4335 | 4335 | 4330 | 457 |
| 361 | 20231214 | 132800 | 3388784710 | 4335 | 4335 | 4335 | 4330 | 1293 |
| 362 | 20231214 | 132700 | 3383180605 | 4330 | 4335 | 4335 | 4330 | 1334 |
| 363 | 20231214 | 132600 | 3377397775 | 4335 | 4335 | 4335 | 4330 | 1120 |
| 364 | 20231214 | 132500 | 3372545090 | 4330 | 4330 | 4335 | 4325 | 4233 |
| 365 | 20231214 | 132400 | 3354213920 | 4325 | 4330 | 4330 | 4325 | 1802 |
| 366 | 20231214 | 132300 | 3346412645 | 4330 | 4330 | 4330 | 4325 | 1150 |
| 367 | 20231214 | 132200 | 3341433205 | 4325 | 4325 | 4325 | 4320 | 5160 |
| 368 | 20231214 | 132100 | 3319116265 | 4320 | 4320 | 4325 | 4315 | 6967 |
| 369 | 20231214 | 132000 | 3289015060 | 4320 | 4320 | 4320 | 4315 | 576 |
| 370 | 20231214 | 131900 | 3286526830 | 4320 | 4320 | 4320 | 4315 | 660 |
| 371 | 20231214 | 131800 | 3283677255 | 4315 | 4320 | 4320 | 4315 | 4166 |
| 372 | 20231214 | 131700 | 3265699525 | 4320 | 4320 | 4320 | 4315 | 595 |
| 373 | 20231214 | 131600 | 3263131405 | 4320 | 4315 | 4320 | 4315 | 1224 |
| 374 | 20231214 | 131500 | 3257849450 | 4310 | 4305 | 4315 | 4305 | 26804 |
| 375 | 20231214 | 131400 | 3142319540 | 4305 | 4305 | 4310 | 4300 | 621 |
| 376 | 20231214 | 131300 | 3139645570 | 4305 | 4310 | 4310 | 4300 | 9272 |
| 377 | 20231214 | 131200 | 3099731305 | 4305 | 4310 | 4310 | 4305 | 529 |
| 378 | 20231214 | 131100 | 3097453550 | 4310 | 4310 | 4310 | 4305 | 7294 |
| 379 | 20231214 | 131000 | 3066049970 | 4305 | 4310 | 4310 | 4305 | 471 |
| 380 | 20231214 | 130900 | 3064022190 | 4305 | 4310 | 4310 | 4305 | 555 |
| 381 | 20231214 | 130800 | 3061631835 | 4310 | 4310 | 4310 | 4305 | 779 |
| 382 | 20231214 | 130700 | 3058274350 | 4310 | 4310 | 4310 | 4305 | 1308 |
| 383 | 20231214 | 130600 | 3052638375 | 4305 | 4310 | 4310 | 4305 | 413 |
| 384 | 20231214 | 130500 | 3050859575 | 4310 | 4305 | 4310 | 4305 | 2666 |
| 385 | 20231214 | 130400 | 3039382035 | 4310 | 4310 | 4310 | 4305 | 4587 |
| 386 | 20231214 | 130300 | 3019616230 | 4305 | 4305 | 4310 | 4305 | 3802 |
| 387 | 20231214 | 130200 | 3003248580 | 4310 | 4305 | 4310 | 4300 | 2009 |
| 388 | 20231214 | 130100 | 2994605600 | 4305 | 4310 | 4315 | 4300 | 10855 |
| 389 | 20231214 | 130000 | 2947837330 | 4310 | 4310 | 4315 | 4310 | 1719 |
| 390 | 20231214 | 125900 | 2940420985 | 4310 | 4315 | 4315 | 4310 | 1361 |
| 391 | 20231214 | 125800 | 2934549220 | 4315 | 4315 | 4315 | 4310 | 1080 |
| 392 | 20231214 | 125700 | 2929890145 | 4310 | 4320 | 4320 | 4310 | 4013 |
| 393 | 20231214 | 125600 | 2912572545 | 4320 | 4320 | 4320 | 4315 | 215 |
| 394 | 20231214 | 125500 | 2911643800 | 4320 | 4315 | 4320 | 4315 | 119 |
| 395 | 20231214 | 125400 | 2911129725 | 4315 | 4315 | 4320 | 4315 | 412 |
| 396 | 20231214 | 125300 | 2909350900 | 4320 | 4315 | 4320 | 4315 | 70 |
| 397 | 20231214 | 125200 | 2909048505 | 4315 | 4320 | 4320 | 4315 | 69 |
| 398 | 20231214 | 125100 | 2908750590 | 4320 | 4320 | 4325 | 4320 | 568 |
| 399 | 20231214 | 125000 | 2906296475 | 4320 | 4325 | 4325 | 4320 | 314 |
| 400 | 20231214 | 124900 | 2904938430 | 4320 | 4320 | 4320 | 4320 | 2005 |
| 401 | 20231214 | 124800 | 2896276830 | 4320 | 4320 | 4325 | 4320 | 724 |
| 402 | 20231214 | 124700 | 2893147080 | 4320 | 4320 | 4320 | 4315 | 4491 |
| 403 | 20231214 | 124600 | 2873746015 | 4320 | 4315 | 4320 | 4315 | 1040 |
| 404 | 20231214 | 124500 | 2869257815 | 4315 | 4320 | 4320 | 4315 | 32 |
| 405 | 20231214 | 124400 | 2869119580 | 4315 | 4315 | 4320 | 4315 | 484 |
| 406 | 20231214 | 124300 | 2867030280 | 4315 | 4320 | 4320 | 4315 | 873 |
| 407 | 20231214 | 124200 | 2863261725 | 4315 | 4320 | 4320 | 4315 | 960 |
| 408 | 20231214 | 124100 | 2859116320 | 4320 | 4320 | 4320 | 4315 | 579 |
| 409 | 20231214 | 124000 | 2856617550 | 4315 | 4315 | 4320 | 4315 | 578 |
| 410 | 20231214 | 123900 | 2854121975 | 4315 | 4315 | 4320 | 4315 | 3577 |
| 411 | 20231214 | 123800 | 2838685325 | 4315 | 4315 | 4315 | 4310 | 346 |
| 412 | 20231214 | 123700 | 2837192350 | 4315 | 4315 | 4315 | 4315 | 373 |
| 413 | 20231214 | 123600 | 2835582855 | 4310 | 4315 | 4315 | 4310 | 140 |
| 414 | 20231214 | 123500 | 2834978760 | 4315 | 4310 | 4315 | 4310 | 10 |
| 415 | 20231214 | 123400 | 2834935620 | 4310 | 4310 | 4315 | 4310 | 574 |
| 416 | 20231214 | 123300 | 2832461320 | 4310 | 4310 | 4315 | 4310 | 486 |
| 417 | 20231214 | 123200 | 2830364260 | 4310 | 4315 | 4320 | 4310 | 1151 |
| 418 | 20231214 | 123100 | 2825397700 | 4315 | 4310 | 4315 | 4310 | 92 |
| 419 | 20231214 | 123000 | 2825000730 | 4310 | 4310 | 4315 | 4310 | 431 |
| 420 | 20231214 | 122900 | 2823142780 | 4305 | 4305 | 4305 | 4300 | 3457 |
| 421 | 20231214 | 122800 | 2808260405 | 4300 | 4300 | 4305 | 4300 | 1637 |
| 422 | 20231214 | 122700 | 2801221105 | 4295 | 4295 | 4300 | 4295 | 3825 |
| 423 | 20231214 | 122600 | 2784774440 | 4295 | 4295 | 4295 | 4295 | 388 |
| 424 | 20231214 | 122500 | 2783107980 | 4295 | 4295 | 4300 | 4295 | 908 |
| 425 | 20231214 | 122400 | 2779205280 | 4295 | 4295 | 4295 | 4295 | 1409 |
| 426 | 20231214 | 122300 | 2773153625 | 4295 | 4300 | 4300 | 4295 | 804 |
| 427 | 20231214 | 122200 | 2769700075 | 4295 | 4300 | 4300 | 4295 | 3268 |
| 428 | 20231214 | 122100 | 2755651045 | 4295 | 4295 | 4300 | 4295 | 358 |
| 429 | 20231214 | 122000 | 2754113320 | 4295 | 4295 | 4300 | 4295 | 343 |
| 430 | 20231214 | 121900 | 2752639795 | 4295 | 4295 | 4300 | 4295 | 1649 |
| 431 | 20231214 | 121800 | 2745552285 | 4295 | 4300 | 4300 | 4295 | 697 |
| 432 | 20231214 | 121700 | 2742556490 | 4300 | 4300 | 4300 | 4300 | 1928 |
| 433 | 20231214 | 121600 | 2734266090 | 4300 | 4300 | 4305 | 4300 | 1897 |
| 434 | 20231214 | 121500 | 2726108590 | 4300 | 4300 | 4305 | 4295 | 4961 |
| 435 | 20231214 | 121400 | 2704777325 | 4295 | 4305 | 4305 | 4295 | 16301 |
| 436 | 20231214 | 121300 | 2634666780 | 4305 | 4305 | 4310 | 4305 | 7877 |
| 437 | 20231214 | 121200 | 2600755955 | 4305 | 4310 | 4310 | 4305 | 801 |
| 438 | 20231214 | 121100 | 2597306645 | 4310 | 4310 | 4310 | 4305 | 1075 |
| 439 | 20231214 | 121000 | 2592674830 | 4310 | 4315 | 4315 | 4310 | 4515 |
| 440 | 20231214 | 120900 | 2573213465 | 4310 | 4310 | 4315 | 4310 | 512 |
| 441 | 20231214 | 120800 | 2571006405 | 4310 | 4315 | 4315 | 4310 | 723 |
| 442 | 20231214 | 120700 | 2567889935 | 4310 | 4310 | 4315 | 4310 | 433 |
| 443 | 20231214 | 120600 | 2566023670 | 4310 | 4315 | 4315 | 4310 | 468 |
| 444 | 20231214 | 120500 | 2564005430 | 4315 | 4315 | 4320 | 4310 | 9611 |
| 445 | 20231214 | 120400 | 2522556165 | 4320 | 4320 | 4320 | 4315 | 410 |
| 446 | 20231214 | 120300 | 2520786150 | 4315 | 4320 | 4320 | 4315 | 1190 |
| 447 | 20231214 | 120200 | 2515646995 | 4320 | 4320 | 4320 | 4315 | 1688 |
| 448 | 20231214 | 120100 | 2508356630 | 4320 | 4320 | 4320 | 4315 | 1995 |
| 449 | 20231214 | 120000 | 2499739165 | 4315 | 4315 | 4320 | 4315 | 284 |
| 450 | 20231214 | 115900 | 2498513670 | 4315 | 4320 | 4320 | 4315 | 1172 |
| 451 | 20231214 | 115800 | 2493455630 | 4315 | 4320 | 4320 | 4315 | 244 |
| 452 | 20231214 | 115700 | 2492402660 | 4315 | 4320 | 4320 | 4315 | 359 |
| 453 | 20231214 | 115600 | 2490852640 | 4315 | 4315 | 4320 | 4315 | 570 |
| 454 | 20231214 | 115500 | 2488392910 | 4320 | 4310 | 4320 | 4310 | 864 |
| 455 | 20231214 | 115400 | 2484664415 | 4310 | 4310 | 4315 | 4310 | 982 |
| 456 | 20231214 | 115300 | 2480429745 | 4315 | 4320 | 4325 | 4310 | 6689 |
| 457 | 20231214 | 115200 | 2451566715 | 4315 | 4315 | 4320 | 4315 | 304 |
| 458 | 20231214 | 115100 | 2450254370 | 4315 | 4325 | 4325 | 4315 | 576 |
| 459 | 20231214 | 115000 | 2447765445 | 4315 | 4320 | 4320 | 4315 | 3217 |
| 460 | 20231214 | 114900 | 2433869355 | 4315 | 4315 | 4320 | 4315 | 409 |
| 461 | 20231214 | 114800 | 2432104515 | 4315 | 4315 | 4320 | 4315 | 1878 |
| 462 | 20231214 | 114700 | 2424000115 | 4315 | 4315 | 4320 | 4315 | 187 |
| 463 | 20231214 | 114600 | 2423193175 | 4320 | 4315 | 4320 | 4315 | 459 |
| 464 | 20231214 | 114500 | 2421212175 | 4315 | 4315 | 4320 | 4315 | 1246 |
| 465 | 20231214 | 114400 | 2415831835 | 4320 | 4315 | 4320 | 4315 | 392 |
| 466 | 20231214 | 114300 | 2414139605 | 4315 | 4315 | 4320 | 4315 | 1364 |
| 467 | 20231214 | 114200 | 2408253575 | 4315 | 4320 | 4320 | 4315 | 448 |
| 468 | 20231214 | 114100 | 2406319480 | 4320 | 4315 | 4320 | 4315 | 1352 |
| 469 | 20231214 | 114000 | 2400484685 | 4320 | 4325 | 4325 | 4315 | 4191 |
| 470 | 20231214 | 113900 | 2382378730 | 4325 | 4325 | 4325 | 4320 | 959 |
| 471 | 20231214 | 113800 | 2378231970 | 4325 | 4325 | 4330 | 4325 | 437 |
| 472 | 20231214 | 113700 | 2376341540 | 4325 | 4325 | 4325 | 4325 | 282 |
| 473 | 20231214 | 113600 | 2375121890 | 4330 | 4330 | 4335 | 4325 | 614 |
| 474 | 20231214 | 113500 | 2372462480 | 4330 | 4325 | 4330 | 4320 | 4844 |
| 475 | 20231214 | 113400 | 2351511460 | 4325 | 4330 | 4335 | 4325 | 1081 |
| 476 | 20231214 | 113300 | 2346830400 | 4330 | 4330 | 4330 | 4325 | 133 |
| 477 | 20231214 | 113200 | 2346254520 | 4330 | 4335 | 4335 | 4325 | 5306 |
| 478 | 20231214 | 113100 | 2323279040 | 4335 | 4330 | 4335 | 4330 | 195 |
| 479 | 20231214 | 113000 | 2322434220 | 4330 | 4335 | 4335 | 4330 | 139 |
| 480 | 20231214 | 112900 | 2321831830 | 4330 | 4335 | 4335 | 4330 | 82 |
| 481 | 20231214 | 112800 | 2321476365 | 4335 | 4335 | 4335 | 4330 | 2216 |
| 482 | 20231214 | 112700 | 2311870510 | 4335 | 4330 | 4335 | 4330 | 84 |
| 483 | 20231214 | 112600 | 2311506400 | 4330 | 4330 | 4335 | 4325 | 963 |
| 484 | 20231214 | 112500 | 2307336605 | 4330 | 4330 | 4330 | 4325 | 996 |
| 485 | 20231214 | 112400 | 2303023930 | 4325 | 4330 | 4330 | 4325 | 2930 |
| 486 | 20231214 | 112300 | 2290339185 | 4325 | 4325 | 4330 | 4325 | 242 |
| 487 | 20231214 | 112200 | 2289291995 | 4325 | 4320 | 4325 | 4315 | 7412 |
| 488 | 20231214 | 112100 | 2257264040 | 4320 | 4325 | 4330 | 4320 | 17904 |
| 489 | 20231214 | 112000 | 2179844815 | 4330 | 4330 | 4330 | 4325 | 5808 |
| 490 | 20231214 | 111900 | 2154696235 | 4335 | 4340 | 4340 | 4330 | 19790 |
| 491 | 20231214 | 111800 | 2068954000 | 4340 | 4340 | 4345 | 4340 | 6724 |
| 492 | 20231214 | 111700 | 2039771705 | 4340 | 4345 | 4345 | 4340 | 1312 |
| 493 | 20231214 | 111600 | 2034071080 | 4345 | 4345 | 4345 | 4345 | 351 |
| 494 | 20231214 | 111500 | 2032545985 | 4345 | 4345 | 4345 | 4340 | 2059 |
| 495 | 20231214 | 111400 | 2023604045 | 4350 | 4345 | 4350 | 4340 | 4100 |
| 496 | 20231214 | 111300 | 2005788020 | 4345 | 4340 | 4345 | 4340 | 1116 |
| 497 | 20231214 | 111200 | 2000944200 | 4345 | 4345 | 4345 | 4345 | 15 |
| 498 | 20231214 | 111100 | 2000879025 | 4345 | 4340 | 4345 | 4340 | 603 |
| 499 | 20231214 | 111000 | 1998259050 | 4340 | 4345 | 4345 | 4340 | 2371 |
| 500 | 20231214 | 110900 | 1987957065 | 4340 | 4345 | 4345 | 4340 | 212 |
| 501 | 20231214 | 110800 | 1987035980 | 4340 | 4345 | 4345 | 4340 | 740 |
| 502 | 20231214 | 110700 | 1983821710 | 4345 | 4345 | 4345 | 4340 | 17 |
| 503 | 20231214 | 110600 | 1983747860 | 4345 | 4345 | 4345 | 4345 | 77 |
| 504 | 20231214 | 110500 | 1983413295 | 4340 | 4345 | 4345 | 4340 | 683 |
| 505 | 20231214 | 110400 | 1980445670 | 4345 | 4345 | 4345 | 4340 | 6209 |
| 506 | 20231214 | 110300 | 1953467570 | 4345 | 4345 | 4345 | 4345 | 2781 |
| 507 | 20231214 | 110200 | 1941384125 | 4340 | 4340 | 4345 | 4340 | 971 |
| 508 | 20231214 | 110100 | 1937169815 | 4340 | 4340 | 4340 | 4335 | 1109 |
| 509 | 20231214 | 110000 | 1932356770 | 4340 | 4335 | 4340 | 4335 | 3449 |
| 510 | 20231214 | 105900 | 1917388115 | 4340 | 4340 | 4340 | 4340 | 651 |
| 511 | 20231214 | 105800 | 1914562775 | 4340 | 4335 | 4340 | 4335 | 561 |
| 512 | 20231214 | 105700 | 1912128045 | 4340 | 4340 | 4340 | 4335 | 225 |
| 513 | 20231214 | 105600 | 1911151555 | 4335 | 4340 | 4340 | 4335 | 93 |
| 514 | 20231214 | 105500 | 1910747940 | 4340 | 4335 | 4340 | 4330 | 1695 |
| 515 | 20231214 | 105400 | 1903403805 | 4330 | 4335 | 4335 | 4330 | 198 |
| 516 | 20231214 | 105300 | 1902545485 | 4330 | 4340 | 4340 | 4330 | 2881 |
| 517 | 20231214 | 105200 | 1890050475 | 4340 | 4345 | 4345 | 4340 | 5223 |
| 518 | 20231214 | 105100 | 1867382140 | 4345 | 4345 | 4345 | 4340 | 1168 |
| 519 | 20231214 | 105000 | 1862312200 | 4340 | 4345 | 4345 | 4340 | 1639 |
| 520 | 20231214 | 104900 | 1855195755 | 4345 | 4345 | 4345 | 4340 | 247 |
| 521 | 20231214 | 104800 | 1854123075 | 4345 | 4345 | 4345 | 4340 | 3120 |
| 522 | 20231214 | 104700 | 1840576680 | 4345 | 4345 | 4350 | 4340 | 6456 |
| 523 | 20231214 | 104600 | 1812525030 | 4345 | 4340 | 4345 | 4340 | 855 |
| 524 | 20231214 | 104500 | 1808811830 | 4340 | 4335 | 4340 | 4335 | 2481 |
| 525 | 20231214 | 104400 | 1798046500 | 4330 | 4335 | 4335 | 4330 | 2178 |
| 526 | 20231214 | 104300 | 1788604885 | 4330 | 4335 | 4335 | 4330 | 344 |
| 527 | 20231214 | 104200 | 1787113660 | 4330 | 4335 | 4335 | 4330 | 884 |
| 528 | 20231214 | 104100 | 1783281975 | 4335 | 4335 | 4335 | 4330 | 2959 |
| 529 | 20231214 | 104000 | 1770465120 | 4335 | 4335 | 4335 | 4330 | 5155 |
| 530 | 20231214 | 103900 | 1748133525 | 4335 | 4340 | 4340 | 4335 | 1799 |
| 531 | 20231214 | 103800 | 1740334660 | 4340 | 4340 | 4340 | 4335 | 989 |
| 532 | 20231214 | 103700 | 1736043990 | 4340 | 4335 | 4340 | 4330 | 1003 |
| 533 | 20231214 | 103600 | 1731695975 | 4335 | 4335 | 4335 | 4335 | 520 |
| 534 | 20231214 | 103500 | 1729441775 | 4335 | 4335 | 4335 | 4330 | 699 |
| 535 | 20231214 | 103400 | 1726411620 | 4330 | 4330 | 4335 | 4330 | 478 |
| 536 | 20231214 | 103300 | 1724340655 | 4335 | 4335 | 4335 | 4335 | 69 |
| 537 | 20231214 | 103200 | 1724041540 | 4335 | 4335 | 4340 | 4330 | 270 |
| 538 | 20231214 | 103100 | 1722871235 | 4335 | 4335 | 4340 | 4335 | 1108 |
| 539 | 20231214 | 103000 | 1718067690 | 4335 | 4335 | 4340 | 4335 | 337 |
| 540 | 20231214 | 102900 | 1716605145 | 4340 | 4340 | 4340 | 4335 | 1006 |
| 541 | 20231214 | 102800 | 1712243335 | 4340 | 4340 | 4340 | 4335 | 2622 |
| 542 | 20231214 | 102700 | 1700875180 | 4340 | 4340 | 4340 | 4340 | 283 |
| 543 | 20231214 | 102600 | 1699646960 | 4335 | 4340 | 4340 | 4335 | 180 |
| 544 | 20231214 | 102500 | 1698865770 | 4340 | 4340 | 4340 | 4335 | 312 |
| 545 | 20231214 | 102400 | 1697513210 | 4340 | 4340 | 4340 | 4340 | 278 |
| 546 | 20231214 | 102300 | 1696306690 | 4340 | 4335 | 4345 | 4335 | 392 |
| 547 | 20231214 | 102200 | 1694605395 | 4335 | 4340 | 4345 | 4335 | 3051 |
| 548 | 20231214 | 102100 | 1681365530 | 4340 | 4335 | 4340 | 4335 | 60 |
| 549 | 20231214 | 102000 | 1681105135 | 4335 | 4330 | 4340 | 4330 | 2607 |
| 550 | 20231214 | 101900 | 1669798945 | 4330 | 4335 | 4340 | 4330 | 4811 |
| 551 | 20231214 | 101800 | 1648942965 | 4340 | 4340 | 4340 | 4335 | 73 |
| 552 | 20231214 | 101700 | 1648626255 | 4340 | 4340 | 4340 | 4340 | 104 |
| 553 | 20231214 | 101600 | 1648174895 | 4340 | 4335 | 4340 | 4335 | 166 |
| 554 | 20231214 | 101500 | 1647455200 | 4335 | 4340 | 4350 | 4330 | 12287 |
| 555 | 20231214 | 101400 | 1594232225 | 4345 | 4345 | 4345 | 4340 | 3552 |
| 556 | 20231214 | 101300 | 1578798895 | 4345 | 4340 | 4345 | 4340 | 425 |
| 557 | 20231214 | 101200 | 1576954010 | 4335 | 4345 | 4345 | 4335 | 480 |
| 558 | 20231214 | 101100 | 1574871035 | 4340 | 4340 | 4345 | 4340 | 1616 |
| 559 | 20231214 | 101000 | 1567857575 | 4340 | 4340 | 4340 | 4335 | 402 |
| 560 | 20231214 | 100900 | 1566114300 | 4340 | 4340 | 4340 | 4335 | 2397 |
| 561 | 20231214 | 100800 | 1555711330 | 4340 | 4335 | 4345 | 4330 | 2813 |
| 562 | 20231214 | 100700 | 1543521115 | 4345 | 4340 | 4345 | 4340 | 375 |
| 563 | 20231214 | 100600 | 1541893545 | 4340 | 4345 | 4345 | 4340 | 5726 |
| 564 | 20231214 | 100500 | 1517042585 | 4340 | 4345 | 4345 | 4340 | 222 |
| 565 | 20231214 | 100400 | 1516078745 | 4345 | 4345 | 4345 | 4335 | 617 |
| 566 | 20231214 | 100300 | 1513400680 | 4335 | 4345 | 4345 | 4335 | 7109 |
| 567 | 20231214 | 100200 | 1482580580 | 4335 | 4340 | 4345 | 4335 | 1414 |
| 568 | 20231214 | 100100 | 1476443705 | 4340 | 4345 | 4345 | 4340 | 3841 |
| 569 | 20231214 | 100000 | 1459773695 | 4345 | 4350 | 4350 | 4345 | 1301 |
| 570 | 20231214 | 095900 | 1454120745 | 4350 | 4350 | 4350 | 4345 | 2104 |
| 571 | 20231214 | 095800 | 1444970990 | 4350 | 4355 | 4355 | 4350 | 738 |
| 572 | 20231214 | 095700 | 1441760250 | 4350 | 4350 | 4355 | 4350 | 1028 |
| 573 | 20231214 | 095600 | 1437288395 | 4355 | 4355 | 4355 | 4355 | 635 |
| 574 | 20231214 | 095500 | 1434522970 | 4350 | 4360 | 4365 | 4350 | 7293 |
| 575 | 20231214 | 095400 | 1402737845 | 4355 | 4360 | 4360 | 4355 | 2250 |
| 576 | 20231214 | 095300 | 1392927850 | 4355 | 4355 | 4365 | 4355 | 769 |
| 577 | 20231214 | 095200 | 1389575835 | 4365 | 4360 | 4365 | 4350 | 1358 |
| 578 | 20231214 | 095100 | 1383659285 | 4365 | 4360 | 4370 | 4360 | 746 |
| 579 | 20231214 | 095000 | 1380403530 | 4355 | 4355 | 4360 | 4350 | 2100 |
| 580 | 20231214 | 094900 | 1371258015 | 4365 | 4365 | 4365 | 4360 | 725 |
| 581 | 20231214 | 094800 | 1368095145 | 4365 | 4360 | 4365 | 4360 | 770 |
| 582 | 20231214 | 094700 | 1364734620 | 4360 | 4365 | 4370 | 4360 | 9430 |
| 583 | 20231214 | 094600 | 1323603985 | 4365 | 4365 | 4365 | 4360 | 360 |
| 584 | 20231214 | 094500 | 1322032740 | 4365 | 4365 | 4365 | 4360 | 279 |
| 585 | 20231214 | 094400 | 1320814930 | 4365 | 4355 | 4365 | 4355 | 5903 |
| 586 | 20231214 | 094300 | 1295053815 | 4360 | 4360 | 4360 | 4355 | 2593 |
| 587 | 20231214 | 094200 | 1283751635 | 4355 | 4355 | 4360 | 4355 | 1643 |
| 588 | 20231214 | 094100 | 1276591995 | 4355 | 4360 | 4360 | 4355 | 907 |
| 589 | 20231214 | 094000 | 1272637480 | 4360 | 4360 | 4365 | 4355 | 1847 |
| 590 | 20231214 | 093900 | 1264584480 | 4360 | 4355 | 4360 | 4355 | 12186 |
| 591 | 20231214 | 093800 | 1211464770 | 4355 | 4355 | 4360 | 4355 | 2898 |
| 592 | 20231214 | 093700 | 1198843445 | 4360 | 4355 | 4360 | 4355 | 2401 |
| 593 | 20231214 | 093600 | 1188386385 | 4355 | 4355 | 4355 | 4350 | 176 |
| 594 | 20231214 | 093500 | 1187619995 | 4355 | 4355 | 4360 | 4355 | 3441 |
| 595 | 20231214 | 093400 | 1172632555 | 4355 | 4360 | 4360 | 4355 | 1935 |
| 596 | 20231214 | 093300 | 1164204400 | 4355 | 4355 | 4360 | 4355 | 2643 |
| 597 | 20231214 | 093200 | 1152685085 | 4355 | 4355 | 4360 | 4355 | 4760 |
| 598 | 20231214 | 093100 | 1131946790 | 4360 | 4350 | 4360 | 4350 | 37963 |
| 599 | 20231214 | 093000 | 966778940 | 4350 | 4350 | 4350 | 4345 | 663 |
| 600 | 20231214 | 092900 | 963895470 | 4345 | 4350 | 4350 | 4345 | 4167 |
| 601 | 20231214 | 092800 | 945769520 | 4350 | 4345 | 4350 | 4345 | 421 |
| 602 | 20231214 | 092700 | 943939425 | 4345 | 4350 | 4350 | 4345 | 6450 |
| 603 | 20231214 | 092600 | 915907650 | 4350 | 4345 | 4350 | 4345 | 358 |
| 604 | 20231214 | 092500 | 914351635 | 4350 | 4345 | 4350 | 4335 | 5015 |
| 605 | 20231214 | 092400 | 892580370 | 4345 | 4340 | 4345 | 4340 | 149 |
| 606 | 20231214 | 092300 | 891933215 | 4345 | 4350 | 4350 | 4340 | 3283 |
| 607 | 20231214 | 092200 | 877670975 | 4345 | 4355 | 4360 | 4345 | 2465 |
| 608 | 20231214 | 092100 | 866939780 | 4355 | 4360 | 4360 | 4355 | 4689 |
| 609 | 20231214 | 092000 | 846503855 | 4360 | 4350 | 4360 | 4345 | 6926 |
| 610 | 20231214 | 091900 | 816340365 | 4350 | 4345 | 4355 | 4345 | 1815 |
| 611 | 20231214 | 091800 | 808445435 | 4350 | 4355 | 4360 | 4340 | 7336 |
| 612 | 20231214 | 091700 | 776529090 | 4350 | 4355 | 4360 | 4350 | 5269 |
| 613 | 20231214 | 091600 | 753592775 | 4355 | 4360 | 4360 | 4350 | 280 |
| 614 | 20231214 | 091500 | 752373055 | 4355 | 4335 | 4360 | 4335 | 2808 |
| 615 | 20231214 | 091400 | 740139580 | 4360 | 4365 | 4365 | 4330 | 5212 |
| 616 | 20231214 | 091300 | 717506710 | 4365 | 4355 | 4365 | 4330 | 7821 |
| 617 | 20231214 | 091200 | 683493285 | 4360 | 4355 | 4360 | 4355 | 1341 |
| 618 | 20231214 | 091100 | 677652160 | 4355 | 4365 | 4365 | 4355 | 2775 |
| 619 | 20231214 | 091000 | 665555785 | 4365 | 4350 | 4365 | 4345 | 19663 |
| 620 | 20231214 | 090900 | 579993840 | 4350 | 4370 | 4370 | 4325 | 18946 |
| 621 | 20231214 | 090800 | 497609320 | 4370 | 4365 | 4375 | 4360 | 13570 |
| 622 | 20231214 | 090700 | 438350470 | 4365 | 4370 | 4370 | 4360 | 3371 |
| 623 | 20231214 | 090600 | 423646075 | 4370 | 4370 | 4375 | 4350 | 8233 |
| 624 | 20231214 | 090500 | 387712835 | 4370 | 4375 | 4380 | 4370 | 8823 |
| 625 | 20231214 | 090400 | 349107450 | 4375 | 4375 | 4380 | 4370 | 7862 |
| 626 | 20231214 | 090300 | 314713430 | 4375 | 4365 | 4380 | 4365 | 12136 |
| 627 | 20231214 | 090200 | 261669770 | 4355 | 4370 | 4375 | 4355 | 5760 |
| 628 | 20231214 | 090100 | 236507540 | 4365 | 4350 | 4380 | 4350 | 13637 |
| 629 | 20231214 | 090000 | 176924640 | 4350 | 4350 | 4370 | 4350 | 40626 |