31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 17885 |
| 3 | 20231214 | 192100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20231214 | 192000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20231214 | 191900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20231214 | 191800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20231214 | 191700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20231214 | 191600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20231214 | 191500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20231214 | 191400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20231214 | 191300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20231214 | 191200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20231214 | 191100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20231214 | 191000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20231214 | 190900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20231214 | 190800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20231214 | 190700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20231214 | 190600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20231214 | 190500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20231214 | 190400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20231214 | 190300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20231214 | 190200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20231214 | 190100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20231214 | 190000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20231214 | 185900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20231214 | 185800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20231214 | 185700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20231214 | 185600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20231214 | 185500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20231214 | 185400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20231214 | 185300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20231214 | 185200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 17885 |
| 33 | 20231214 | 185100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20231214 | 185000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20231214 | 184900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20231214 | 184800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20231214 | 184700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20231214 | 184600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20231214 | 184500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20231214 | 184400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20231214 | 184300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20231214 | 184200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20231214 | 184100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20231214 | 184000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20231214 | 183900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20231214 | 183800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20231214 | 183700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20231214 | 183600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20231214 | 183500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20231214 | 183400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20231214 | 183300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20231214 | 183200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20231214 | 183100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20231214 | 183000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20231214 | 182900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20231214 | 182800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20231214 | 182700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20231214 | 182600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20231214 | 182500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20231214 | 182400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20231214 | 182300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20231214 | 182200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 17885 |
| 63 | 20231214 | 182100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20231214 | 182000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20231214 | 181900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20231214 | 181800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20231214 | 181700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20231214 | 181600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20231214 | 181500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20231214 | 181400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20231214 | 181300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20231214 | 181200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20231214 | 181100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20231214 | 181000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20231214 | 180900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20231214 | 180800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20231214 | 180700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20231214 | 180600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20231214 | 180500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20231214 | 180400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20231214 | 180300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20231214 | 180200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20231214 | 180100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20231214 | 180000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20231214 | 175900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20231214 | 175800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20231214 | 175700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20231214 | 175600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20231214 | 175500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20231214 | 175400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20231214 | 175300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20231214 | 175200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 17885 |
| 93 | 20231214 | 175100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20231214 | 175000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20231214 | 174900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20231214 | 174800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20231214 | 174700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20231214 | 174600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20231214 | 174500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20231214 | 174400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20231214 | 174300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20231214 | 174200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20231214 | 174100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20231214 | 174000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20231214 | 173900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20231214 | 173800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20231214 | 173700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20231214 | 173600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20231214 | 173500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20231214 | 173400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20231214 | 173300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20231214 | 173200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20231214 | 173100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20231214 | 173000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20231214 | 172900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20231214 | 172800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20231214 | 172700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20231214 | 172600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20231214 | 172500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20231214 | 172400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20231214 | 172300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20231214 | 172200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 17885 |
| 123 | 20231214 | 172100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20231214 | 172000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20231214 | 171900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20231214 | 171800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20231214 | 171700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20231214 | 171600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20231214 | 171500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20231214 | 171400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20231214 | 171300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20231214 | 171200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20231214 | 171100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20231214 | 171000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20231214 | 170900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20231214 | 170800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20231214 | 170700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20231214 | 170600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20231214 | 170500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20231214 | 170400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20231214 | 170300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20231214 | 170200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20231214 | 170100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20231214 | 170000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20231214 | 165900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20231214 | 165800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20231214 | 165700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20231214 | 165600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20231214 | 165500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20231214 | 165400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20231214 | 165300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20231214 | 165200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 17885 |
| 153 | 20231214 | 165100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20231214 | 165000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20231214 | 164900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20231214 | 164800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20231214 | 164700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20231214 | 164600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20231214 | 164500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20231214 | 164400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20231214 | 164300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20231214 | 164200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20231214 | 164100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20231214 | 164000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20231214 | 163900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20231214 | 163800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20231214 | 163700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20231214 | 163600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20231214 | 163500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20231214 | 163400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20231214 | 163300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20231214 | 163200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20231214 | 163100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20231214 | 163000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20231214 | 162900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20231214 | 162800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20231214 | 162700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20231214 | 162600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20231214 | 162500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20231214 | 162400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20231214 | 162300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20231214 | 162200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 17885 |
| 183 | 20231214 | 162100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20231214 | 162000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20231214 | 161900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20231214 | 161800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20231214 | 161700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 188 | 20231214 | 161600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20231214 | 161500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20231214 | 161400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20231214 | 161300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20231214 | 161200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20231214 | 161100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20231214 | 161000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20231214 | 160900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20231214 | 160800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20231214 | 160700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20231214 | 160600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 199 | 20231214 | 160500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 200 | 20231214 | 160400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 201 | 20231214 | 160300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 202 | 20231214 | 160200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 203 | 20231214 | 160100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 204 | 20231214 | 160000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 205 | 20231214 | 155900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 206 | 20231214 | 155800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 207 | 20231214 | 155700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 208 | 20231214 | 155600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 209 | 20231214 | 155500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 210 | 20231214 | 155400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 211 | 20231214 | 155300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 212 | 20231214 | 155200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 17885 |
| 213 | 20231214 | 155100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 214 | 20231214 | 155000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 215 | 20231214 | 154900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 216 | 20231214 | 154800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 217 | 20231214 | 154700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 218 | 20231214 | 154600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 219 | 20231214 | 154500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 220 | 20231214 | 154400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 221 | 20231214 | 154300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 222 | 20231214 | 154200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 223 | 20231214 | 154100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 224 | 20231214 | 154000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 225 | 20231214 | 153900 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 226 | 20231214 | 153800 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 227 | 20231214 | 153700 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 228 | 20231214 | 153600 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 229 | 20231214 | 153500 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 230 | 20231214 | 153400 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 231 | 20231214 | 153300 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 232 | 20231214 | 153200 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 233 | 20231214 | 153100 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 234 | 20231214 | 153000 | 3500112200 | 4425 | 4425 | 4425 | 4425 | 17885 |
| 235 | 20231214 | 152900 | 3420971075 | 4435 | 4435 | 4435 | 4435 | 0 |
| 236 | 20231214 | 152800 | 3420971075 | 4435 | 4435 | 4435 | 4435 | 0 |
| 237 | 20231214 | 152700 | 3420971075 | 4435 | 4435 | 4435 | 4435 | 0 |
| 238 | 20231214 | 152600 | 3420971075 | 4435 | 4435 | 4435 | 4435 | 0 |
| 239 | 20231214 | 152500 | 3420971075 | 4435 | 4435 | 4435 | 4435 | 0 |
| 240 | 20231214 | 152400 | 3420971075 | 4435 | 4435 | 4435 | 4435 | 0 |
| 241 | 20231214 | 152300 | 3420971075 | 4435 | 4435 | 4435 | 4435 | 0 |
| 242 | 20231214 | 152200 | 3420971075 | 4435 | 4435 | 4435 | 4435 | 0 |
| 243 | 20231214 | 152100 | 3420971075 | 4435 | 4435 | 4435 | 4435 | 0 |
| 244 | 20231214 | 152000 | 3420971075 | 4435 | 4435 | 4435 | 4435 | 0 |
| 245 | 20231214 | 151900 | 3420971075 | 4435 | 4435 | 4435 | 4430 | 4363 |
| 246 | 20231214 | 151800 | 3401635675 | 4435 | 4435 | 4440 | 4430 | 1238 |
| 247 | 20231214 | 151700 | 3396147645 | 4435 | 4440 | 4440 | 4435 | 3568 |
| 248 | 20231214 | 151600 | 3380321630 | 4440 | 4440 | 4440 | 4435 | 185 |
| 249 | 20231214 | 151500 | 3379500580 | 4440 | 4435 | 4440 | 4430 | 6161 |
| 250 | 20231214 | 151400 | 3352178765 | 4440 | 4435 | 4440 | 4430 | 1463 |
| 251 | 20231214 | 151300 | 3345689050 | 4430 | 4435 | 4435 | 4430 | 412 |
| 252 | 20231214 | 151200 | 3343861910 | 4430 | 4435 | 4435 | 4430 | 3544 |
| 253 | 20231214 | 151100 | 3328160470 | 4435 | 4435 | 4435 | 4435 | 1743 |
| 254 | 20231214 | 151000 | 3320430265 | 4435 | 4435 | 4435 | 4435 | 1931 |
| 255 | 20231214 | 150900 | 3311866280 | 4430 | 4435 | 4435 | 4430 | 2830 |
| 256 | 20231214 | 150800 | 3299326320 | 4430 | 4430 | 4435 | 4430 | 574 |
| 257 | 20231214 | 150700 | 3296783250 | 4430 | 4430 | 4435 | 4430 | 1974 |
| 258 | 20231214 | 150600 | 3288038185 | 4430 | 4430 | 4435 | 4430 | 10579 |
| 259 | 20231214 | 150500 | 3241168950 | 4425 | 4425 | 4430 | 4425 | 4361 |
| 260 | 20231214 | 150400 | 3221871475 | 4425 | 4430 | 4435 | 4425 | 2371 |
| 261 | 20231214 | 150300 | 3211372685 | 4430 | 4425 | 4430 | 4425 | 4895 |
| 262 | 20231214 | 150200 | 3189692930 | 4425 | 4425 | 4430 | 4425 | 893 |
| 263 | 20231214 | 150100 | 3185740340 | 4425 | 4430 | 4430 | 4425 | 2652 |
| 264 | 20231214 | 150000 | 3174005135 | 4430 | 4425 | 4430 | 4425 | 236 |
| 265 | 20231214 | 145900 | 3172960725 | 4425 | 4430 | 4430 | 4425 | 1809 |
| 266 | 20231214 | 145800 | 3164955160 | 4425 | 4435 | 4435 | 4425 | 1412 |
| 267 | 20231214 | 145700 | 3158700045 | 4430 | 4435 | 4435 | 4430 | 3192 |
| 268 | 20231214 | 145600 | 3144550025 | 4435 | 4425 | 4435 | 4420 | 3845 |
| 269 | 20231214 | 145500 | 3127530185 | 4425 | 4420 | 4425 | 4415 | 4286 |
| 270 | 20231214 | 145400 | 3108591025 | 4420 | 4420 | 4425 | 4415 | 5804 |
| 271 | 20231214 | 145300 | 3082949375 | 4420 | 4420 | 4420 | 4415 | 5559 |
| 272 | 20231214 | 145200 | 3058405470 | 4420 | 4435 | 4440 | 4415 | 19683 |
| 273 | 20231214 | 145100 | 2971275580 | 4435 | 4440 | 4440 | 4435 | 3694 |
| 274 | 20231214 | 145000 | 2954892195 | 4440 | 4440 | 4445 | 4440 | 1359 |
| 275 | 20231214 | 144900 | 2948856795 | 4445 | 4440 | 4445 | 4435 | 1559 |
| 276 | 20231214 | 144800 | 2941936010 | 4440 | 4440 | 4440 | 4440 | 1816 |
| 277 | 20231214 | 144700 | 2933872970 | 4440 | 4440 | 4445 | 4435 | 4127 |
| 278 | 20231214 | 144600 | 2915545185 | 4440 | 4440 | 4440 | 4440 | 5744 |
| 279 | 20231214 | 144500 | 2890041825 | 4440 | 4445 | 4445 | 4440 | 107 |
| 280 | 20231214 | 144400 | 2889566220 | 4445 | 4445 | 4445 | 4445 | 33 |
| 281 | 20231214 | 144300 | 2889419535 | 4445 | 4445 | 4445 | 4440 | 346 |
| 282 | 20231214 | 144200 | 2887882065 | 4450 | 4450 | 4450 | 4445 | 2151 |
| 283 | 20231214 | 144100 | 2878319270 | 4445 | 4450 | 4450 | 4445 | 2854 |
| 284 | 20231214 | 144000 | 2865627545 | 4450 | 4450 | 4450 | 4450 | 1130 |
| 285 | 20231214 | 143900 | 2860599045 | 4450 | 4450 | 4450 | 4450 | 4 |
| 286 | 20231214 | 143800 | 2860581245 | 4445 | 4445 | 4445 | 4445 | 752 |
| 287 | 20231214 | 143700 | 2857238605 | 4450 | 4450 | 4450 | 4450 | 139 |
| 288 | 20231214 | 143600 | 2856620055 | 4450 | 4445 | 4450 | 4445 | 618 |
| 289 | 20231214 | 143500 | 2853872885 | 4445 | 4445 | 4445 | 4445 | 349 |
| 290 | 20231214 | 143400 | 2852321580 | 4445 | 4450 | 4450 | 4445 | 85 |
| 291 | 20231214 | 143300 | 2851943335 | 4450 | 4445 | 4450 | 4445 | 102 |
| 292 | 20231214 | 143200 | 2851489935 | 4445 | 4445 | 4445 | 4440 | 492 |
| 293 | 20231214 | 143100 | 2849303305 | 4445 | 4445 | 4450 | 4445 | 232 |
| 294 | 20231214 | 143000 | 2848271910 | 4450 | 4450 | 4450 | 4440 | 24 |
| 295 | 20231214 | 142900 | 2848165135 | 4450 | 4450 | 4450 | 4430 | 14821 |
| 296 | 20231214 | 142800 | 2782426580 | 4455 | 4450 | 4455 | 4450 | 1615 |
| 297 | 20231214 | 142700 | 2775239825 | 4450 | 4450 | 4455 | 4440 | 9718 |
| 298 | 20231214 | 142600 | 2732073645 | 4450 | 4455 | 4455 | 4450 | 155 |
| 299 | 20231214 | 142500 | 2731383890 | 4445 | 4450 | 4450 | 4445 | 3057 |
| 300 | 20231214 | 142400 | 2717793005 | 4450 | 4450 | 4450 | 4445 | 253 |
| 301 | 20231214 | 142300 | 2716667580 | 4450 | 4450 | 4450 | 4450 | 3853 |
| 302 | 20231214 | 142200 | 2699521730 | 4450 | 4455 | 4455 | 4450 | 5896 |
| 303 | 20231214 | 142100 | 2673280825 | 4455 | 4455 | 4455 | 4450 | 1509 |
| 304 | 20231214 | 142000 | 2666565730 | 4450 | 4455 | 4460 | 4450 | 4462 |
| 305 | 20231214 | 141900 | 2646705235 | 4455 | 4455 | 4455 | 4455 | 407 |
| 306 | 20231214 | 141800 | 2644892050 | 4455 | 4455 | 4455 | 4455 | 888 |
| 307 | 20231214 | 141700 | 2640936010 | 4455 | 4450 | 4455 | 4450 | 196 |
| 308 | 20231214 | 141600 | 2640063635 | 4450 | 4450 | 4455 | 4450 | 289 |
| 309 | 20231214 | 141500 | 2638777135 | 4450 | 4455 | 4455 | 4450 | 791 |
| 310 | 20231214 | 141400 | 2635255875 | 4460 | 4460 | 4460 | 4450 | 5278 |
| 311 | 20231214 | 141300 | 2611741270 | 4460 | 4455 | 4460 | 4455 | 561 |
| 312 | 20231214 | 141200 | 2609241915 | 4455 | 4460 | 4460 | 4455 | 720 |
| 313 | 20231214 | 141100 | 2606034230 | 4455 | 4465 | 4465 | 4455 | 2882 |
| 314 | 20231214 | 141000 | 2593184505 | 4465 | 4475 | 4475 | 4465 | 4858 |
| 315 | 20231214 | 140900 | 2571478710 | 4475 | 4475 | 4475 | 4475 | 203 |
| 316 | 20231214 | 140800 | 2570570285 | 4475 | 4485 | 4485 | 4475 | 1977 |
| 317 | 20231214 | 140700 | 2561723135 | 4480 | 4480 | 4480 | 4480 | 1393 |
| 318 | 20231214 | 140600 | 2555482495 | 4480 | 4480 | 4480 | 4480 | 1301 |
| 319 | 20231214 | 140500 | 2549654015 | 4480 | 4485 | 4485 | 4480 | 1676 |
| 320 | 20231214 | 140400 | 2542139720 | 4490 | 4490 | 4490 | 4490 | 739 |
| 321 | 20231214 | 140300 | 2538821610 | 4495 | 4495 | 4495 | 4495 | 2 |
| 322 | 20231214 | 140200 | 2538812620 | 4495 | 4490 | 4495 | 4490 | 1064 |
| 323 | 20231214 | 140100 | 2534035210 | 4490 | 4490 | 4490 | 4490 | 102 |
| 324 | 20231214 | 140000 | 2533577230 | 4490 | 4490 | 4490 | 4490 | 534 |
| 325 | 20231214 | 135900 | 2531179570 | 4490 | 4485 | 4490 | 4485 | 1504 |
| 326 | 20231214 | 135800 | 2524427260 | 4485 | 4485 | 4485 | 4485 | 718 |
| 327 | 20231214 | 135700 | 2521207030 | 4485 | 4485 | 4485 | 4480 | 1356 |
| 328 | 20231214 | 135600 | 2515125395 | 4490 | 4490 | 4490 | 4490 | 24 |
| 329 | 20231214 | 135500 | 2515017635 | 4490 | 4490 | 4495 | 4490 | 2957 |
| 330 | 20231214 | 135400 | 2501740675 | 4495 | 4495 | 4495 | 4495 | 2 |
| 331 | 20231214 | 135300 | 2501731685 | 4490 | 4490 | 4490 | 4490 | 29 |
| 332 | 20231214 | 135200 | 2501601475 | 4490 | 4490 | 4490 | 4490 | 125 |
| 333 | 20231214 | 135100 | 2501040225 | 4490 | 4490 | 4490 | 4490 | 336 |
| 334 | 20231214 | 135000 | 2499531585 | 4490 | 4490 | 4495 | 4490 | 1087 |
| 335 | 20231214 | 134900 | 2494650870 | 4495 | 4490 | 4495 | 4490 | 231 |
| 336 | 20231214 | 134800 | 2493613625 | 4490 | 4490 | 4490 | 4490 | 100 |
| 337 | 20231214 | 134700 | 2493164625 | 4490 | 4490 | 4490 | 4490 | 36 |
| 338 | 20231214 | 134600 | 2493002985 | 4490 | 4495 | 4495 | 4490 | 301 |
| 339 | 20231214 | 134500 | 2491650490 | 4490 | 4490 | 4490 | 4490 | 0 |
| 340 | 20231214 | 134400 | 2491650490 | 4490 | 4495 | 4495 | 4490 | 61 |
| 341 | 20231214 | 134300 | 2491376340 | 4495 | 4495 | 4500 | 4495 | 566 |
| 342 | 20231214 | 134200 | 2488832095 | 4500 | 4495 | 4500 | 4495 | 724 |
| 343 | 20231214 | 134100 | 2485576710 | 4500 | 4500 | 4500 | 4500 | 0 |
| 344 | 20231214 | 134000 | 2485576710 | 4500 | 4495 | 4500 | 4495 | 539 |
| 345 | 20231214 | 133900 | 2483151360 | 4495 | 4495 | 4495 | 4495 | 1220 |
| 346 | 20231214 | 133800 | 2477667460 | 4490 | 4490 | 4490 | 4490 | 391 |
| 347 | 20231214 | 133700 | 2475911870 | 4490 | 4490 | 4490 | 4490 | 20 |
| 348 | 20231214 | 133600 | 2475822070 | 4495 | 4485 | 4495 | 4485 | 2247 |
| 349 | 20231214 | 133500 | 2465737705 | 4485 | 4485 | 4485 | 4485 | 43 |
| 350 | 20231214 | 133400 | 2465544850 | 4485 | 4485 | 4485 | 4485 | 129 |
| 351 | 20231214 | 133300 | 2464966285 | 4485 | 4485 | 4485 | 4485 | 154 |
| 352 | 20231214 | 133200 | 2464275595 | 4485 | 4475 | 4485 | 4475 | 437 |
| 353 | 20231214 | 133100 | 2462319650 | 4475 | 4480 | 4480 | 4475 | 1565 |
| 354 | 20231214 | 133000 | 2455315025 | 4480 | 4480 | 4480 | 4480 | 3449 |
| 355 | 20231214 | 132900 | 2439863505 | 4485 | 4485 | 4485 | 4485 | 188 |
| 356 | 20231214 | 132800 | 2439020325 | 4485 | 4485 | 4485 | 4485 | 1281 |
| 357 | 20231214 | 132700 | 2433275040 | 4485 | 4490 | 4490 | 4485 | 890 |
| 358 | 20231214 | 132600 | 2429283265 | 4490 | 4490 | 4490 | 4485 | 2274 |
| 359 | 20231214 | 132500 | 2419082370 | 4485 | 4490 | 4490 | 4485 | 229 |
| 360 | 20231214 | 132400 | 2418055275 | 4490 | 4490 | 4490 | 4490 | 903 |
| 361 | 20231214 | 132300 | 2414000805 | 4490 | 4490 | 4490 | 4490 | 100 |
| 362 | 20231214 | 132200 | 2413551805 | 4490 | 4490 | 4490 | 4490 | 112 |
| 363 | 20231214 | 132100 | 2413048925 | 4490 | 4490 | 4490 | 4485 | 16 |
| 364 | 20231214 | 132000 | 2412977135 | 4490 | 4490 | 4490 | 4490 | 1056 |
| 365 | 20231214 | 131900 | 2408235695 | 4490 | 4490 | 4490 | 4490 | 110 |
| 366 | 20231214 | 131800 | 2407741795 | 4490 | 4485 | 4490 | 4485 | 124 |
| 367 | 20231214 | 131700 | 2407185135 | 4490 | 4495 | 4495 | 4490 | 160 |
| 368 | 20231214 | 131600 | 2406466635 | 4495 | 4490 | 4495 | 4490 | 45 |
| 369 | 20231214 | 131500 | 2406264580 | 4490 | 4495 | 4495 | 4485 | 1244 |
| 370 | 20231214 | 131400 | 2400680440 | 4495 | 4495 | 4495 | 4495 | 788 |
| 371 | 20231214 | 131300 | 2397138380 | 4495 | 4495 | 4495 | 4495 | 496 |
| 372 | 20231214 | 131200 | 2394908860 | 4495 | 4495 | 4495 | 4495 | 211 |
| 373 | 20231214 | 131100 | 2393960415 | 4495 | 4495 | 4495 | 4495 | 113 |
| 374 | 20231214 | 131000 | 2393452480 | 4495 | 4495 | 4495 | 4495 | 2 |
| 375 | 20231214 | 130900 | 2393443490 | 4495 | 4495 | 4495 | 4495 | 622 |
| 376 | 20231214 | 130800 | 2390647600 | 4495 | 4495 | 4495 | 4495 | 1158 |
| 377 | 20231214 | 130700 | 2385442390 | 4495 | 4495 | 4495 | 4495 | 32 |
| 378 | 20231214 | 130600 | 2385298550 | 4495 | 4485 | 4495 | 4485 | 70 |
| 379 | 20231214 | 130500 | 2384984260 | 4485 | 4490 | 4490 | 4485 | 1165 |
| 380 | 20231214 | 130400 | 2379758475 | 4490 | 4490 | 4490 | 4490 | 386 |
| 381 | 20231214 | 130300 | 2378025335 | 4490 | 4490 | 4490 | 4490 | 252 |
| 382 | 20231214 | 130200 | 2376893855 | 4490 | 4490 | 4490 | 4490 | 10 |
| 383 | 20231214 | 130100 | 2376848955 | 4490 | 4480 | 4490 | 4480 | 26 |
| 384 | 20231214 | 130000 | 2376732405 | 4475 | 4475 | 4475 | 4475 | 5 |
| 385 | 20231214 | 125900 | 2376710030 | 4470 | 4485 | 4485 | 4470 | 2611 |
| 386 | 20231214 | 125800 | 2365021155 | 4485 | 4490 | 4490 | 4485 | 439 |
| 387 | 20231214 | 125700 | 2363051045 | 4490 | 4490 | 4490 | 4490 | 232 |
| 388 | 20231214 | 125600 | 2362009365 | 4490 | 4490 | 4490 | 4490 | 33 |
| 389 | 20231214 | 125500 | 2361861195 | 4490 | 4490 | 4490 | 4490 | 249 |
| 390 | 20231214 | 125400 | 2360743185 | 4485 | 4480 | 4485 | 4480 | 284 |
| 391 | 20231214 | 125300 | 2359470615 | 4485 | 4490 | 4490 | 4485 | 70 |
| 392 | 20231214 | 125200 | 2359156630 | 4485 | 4485 | 4485 | 4485 | 550 |
| 393 | 20231214 | 125100 | 2356689880 | 4485 | 4485 | 4485 | 4480 | 18 |
| 394 | 20231214 | 125000 | 2356609155 | 4485 | 4490 | 4490 | 4485 | 1331 |
| 395 | 20231214 | 124900 | 2350639215 | 4490 | 4490 | 4490 | 4490 | 502 |
| 396 | 20231214 | 124800 | 2348385235 | 4490 | 4490 | 4490 | 4490 | 100 |
| 397 | 20231214 | 124700 | 2347936235 | 4495 | 4485 | 4495 | 4485 | 1113 |
| 398 | 20231214 | 124600 | 2342942045 | 4485 | 4490 | 4490 | 4485 | 216 |
| 399 | 20231214 | 124500 | 2341972255 | 4490 | 4495 | 4495 | 4490 | 80 |
| 400 | 20231214 | 124400 | 2341612705 | 4490 | 4490 | 4490 | 4490 | 236 |
| 401 | 20231214 | 124300 | 2340553065 | 4490 | 4490 | 4490 | 4490 | 160 |
| 402 | 20231214 | 124200 | 2339834665 | 4490 | 4490 | 4490 | 4485 | 148 |
| 403 | 20231214 | 124100 | 2339170155 | 4490 | 4490 | 4495 | 4490 | 72 |
| 404 | 20231214 | 124000 | 2338846780 | 4490 | 4490 | 4495 | 4490 | 622 |
| 405 | 20231214 | 123900 | 2336053790 | 4490 | 4490 | 4490 | 4485 | 448 |
| 406 | 20231214 | 123800 | 2334042280 | 4490 | 4490 | 4490 | 4490 | 520 |
| 407 | 20231214 | 123700 | 2331707480 | 4485 | 4485 | 4485 | 4480 | 936 |
| 408 | 20231214 | 123600 | 2327509840 | 4480 | 4485 | 4485 | 4480 | 53 |
| 409 | 20231214 | 123500 | 2327272385 | 4485 | 4480 | 4485 | 4480 | 2 |
| 410 | 20231214 | 123400 | 2327263420 | 4475 | 4485 | 4485 | 4475 | 4 |
| 411 | 20231214 | 123300 | 2327245490 | 4485 | 4475 | 4485 | 4475 | 14 |
| 412 | 20231214 | 123200 | 2327182830 | 4475 | 4475 | 4475 | 4475 | 87 |
| 413 | 20231214 | 123100 | 2326793505 | 4485 | 4480 | 4485 | 4475 | 574 |
| 414 | 20231214 | 123000 | 2324222690 | 4485 | 4480 | 4490 | 4480 | 942 |
| 415 | 20231214 | 122900 | 2319998530 | 4485 | 4485 | 4485 | 4485 | 5 |
| 416 | 20231214 | 122800 | 2319976105 | 4485 | 4485 | 4485 | 4485 | 222 |
| 417 | 20231214 | 122700 | 2318980435 | 4485 | 4470 | 4485 | 4470 | 4175 |
| 418 | 20231214 | 122600 | 2300280085 | 4465 | 4470 | 4470 | 4465 | 16 |
| 419 | 20231214 | 122500 | 2300208600 | 4470 | 4465 | 4470 | 4460 | 142 |
| 420 | 20231214 | 122400 | 2299575180 | 4470 | 4470 | 4470 | 4470 | 19 |
| 421 | 20231214 | 122300 | 2299490250 | 4475 | 4460 | 4475 | 4460 | 1043 |
| 422 | 20231214 | 122200 | 2294838285 | 4475 | 4475 | 4475 | 4460 | 660 |
| 423 | 20231214 | 122100 | 2291893755 | 4475 | 4470 | 4475 | 4470 | 763 |
| 424 | 20231214 | 122000 | 2288480330 | 4475 | 4460 | 4475 | 4460 | 1566 |
| 425 | 20231214 | 121900 | 2281495955 | 4465 | 4475 | 4475 | 4465 | 2023 |
| 426 | 20231214 | 121800 | 2272458075 | 4475 | 4475 | 4475 | 4475 | 112 |
| 427 | 20231214 | 121700 | 2271956875 | 4475 | 4480 | 4480 | 4475 | 554 |
| 428 | 20231214 | 121600 | 2269475225 | 4480 | 4475 | 4480 | 4475 | 1600 |
| 429 | 20231214 | 121500 | 2262307725 | 4475 | 4480 | 4480 | 4475 | 147 |
| 430 | 20231214 | 121400 | 2261649190 | 4480 | 4480 | 4480 | 4480 | 100 |
| 431 | 20231214 | 121300 | 2261201190 | 4480 | 4475 | 4480 | 4475 | 400 |
| 432 | 20231214 | 121200 | 2259409665 | 4480 | 4480 | 4480 | 4480 | 1 |
| 433 | 20231214 | 121100 | 2259405185 | 4465 | 4465 | 4465 | 4465 | 0 |
| 434 | 20231214 | 121000 | 2259405185 | 4465 | 4470 | 4470 | 4465 | 798 |
| 435 | 20231214 | 120900 | 2255841655 | 4475 | 4480 | 4480 | 4475 | 238 |
| 436 | 20231214 | 120800 | 2254776490 | 4475 | 4475 | 4475 | 4475 | 300 |
| 437 | 20231214 | 120700 | 2253433990 | 4475 | 4480 | 4480 | 4475 | 172 |
| 438 | 20231214 | 120600 | 2252663985 | 4475 | 4475 | 4475 | 4475 | 24 |
| 439 | 20231214 | 120500 | 2252556585 | 4475 | 4475 | 4475 | 4475 | 77 |
| 440 | 20231214 | 120400 | 2252212010 | 4465 | 4465 | 4465 | 4465 | 28 |
| 441 | 20231214 | 120300 | 2252086990 | 4475 | 4475 | 4475 | 4475 | 100 |
| 442 | 20231214 | 120200 | 2251639490 | 4475 | 4470 | 4475 | 4465 | 942 |
| 443 | 20231214 | 120100 | 2247425425 | 4470 | 4470 | 4475 | 4470 | 303 |
| 444 | 20231214 | 120000 | 2246071000 | 4470 | 4470 | 4485 | 4470 | 675 |
| 445 | 20231214 | 115900 | 2243050405 | 4485 | 4485 | 4485 | 4470 | 527 |
| 446 | 20231214 | 115800 | 2240686950 | 4485 | 4485 | 4485 | 4475 | 1635 |
| 447 | 20231214 | 115700 | 2233359475 | 4485 | 4480 | 4485 | 4480 | 1023 |
| 448 | 20231214 | 115600 | 2228776430 | 4480 | 4480 | 4480 | 4480 | 1066 |
| 449 | 20231214 | 115500 | 2224000750 | 4485 | 4470 | 4485 | 4470 | 770 |
| 450 | 20231214 | 115400 | 2220551110 | 4465 | 4460 | 4465 | 4460 | 1135 |
| 451 | 20231214 | 115300 | 2215488020 | 4460 | 4460 | 4460 | 4460 | 55 |
| 452 | 20231214 | 115200 | 2215242720 | 4455 | 4465 | 4465 | 4450 | 209 |
| 453 | 20231214 | 115100 | 2214311640 | 4460 | 4450 | 4460 | 4450 | 2053 |
| 454 | 20231214 | 115000 | 2205160775 | 4455 | 4445 | 4455 | 4445 | 3312 |
| 455 | 20231214 | 114900 | 2190437570 | 4445 | 4450 | 4450 | 4445 | 1569 |
| 456 | 20231214 | 114800 | 2183460885 | 4450 | 4455 | 4455 | 4450 | 557 |
| 457 | 20231214 | 114700 | 2180982065 | 4450 | 4450 | 4455 | 4450 | 54 |
| 458 | 20231214 | 114600 | 2180741760 | 4450 | 4450 | 4450 | 4450 | 1639 |
| 459 | 20231214 | 114500 | 2173448210 | 4450 | 4450 | 4455 | 4450 | 829 |
| 460 | 20231214 | 114400 | 2169757750 | 4450 | 4455 | 4455 | 4450 | 4979 |
| 461 | 20231214 | 114300 | 2147600605 | 4455 | 4455 | 4455 | 4455 | 73 |
| 462 | 20231214 | 114200 | 2147275390 | 4455 | 4455 | 4455 | 4455 | 616 |
| 463 | 20231214 | 114100 | 2144531110 | 4455 | 4455 | 4455 | 4455 | 672 |
| 464 | 20231214 | 114000 | 2141537350 | 4455 | 4455 | 4455 | 4455 | 5 |
| 465 | 20231214 | 113900 | 2141515075 | 4450 | 4455 | 4455 | 4450 | 1309 |
| 466 | 20231214 | 113800 | 2135684135 | 4455 | 4460 | 4460 | 4455 | 321 |
| 467 | 20231214 | 113700 | 2134253485 | 4455 | 4455 | 4465 | 4455 | 465 |
| 468 | 20231214 | 113600 | 2132181890 | 4455 | 4455 | 4455 | 4455 | 1520 |
| 469 | 20231214 | 113500 | 2125410290 | 4455 | 4460 | 4460 | 4455 | 400 |
| 470 | 20231214 | 113400 | 2123627555 | 4465 | 4460 | 4465 | 4460 | 38 |
| 471 | 20231214 | 113300 | 2123457910 | 4460 | 4465 | 4465 | 4460 | 2105 |
| 472 | 20231214 | 113200 | 2114059170 | 4460 | 4455 | 4460 | 4455 | 3044 |
| 473 | 20231214 | 113100 | 2100488325 | 4460 | 4460 | 4465 | 4460 | 37 |
| 474 | 20231214 | 113000 | 2100323300 | 4450 | 4450 | 4450 | 4450 | 730 |
| 475 | 20231214 | 112900 | 2097074800 | 4450 | 4450 | 4450 | 4450 | 460 |
| 476 | 20231214 | 112800 | 2095027800 | 4450 | 4460 | 4465 | 4450 | 924 |
| 477 | 20231214 | 112700 | 2090907690 | 4465 | 4450 | 4465 | 4450 | 6253 |
| 478 | 20231214 | 112600 | 2063034520 | 4445 | 4445 | 4445 | 4440 | 1305 |
| 479 | 20231214 | 112500 | 2057234070 | 4445 | 4455 | 4455 | 4440 | 14819 |
| 480 | 20231214 | 112400 | 1991278995 | 4455 | 4460 | 4460 | 4455 | 960 |
| 481 | 20231214 | 112300 | 1986998720 | 4460 | 4460 | 4465 | 4460 | 6087 |
| 482 | 20231214 | 112200 | 1959850300 | 4465 | 4465 | 4465 | 4460 | 814 |
| 483 | 20231214 | 112100 | 1956219845 | 4465 | 4465 | 4465 | 4460 | 2220 |
| 484 | 20231214 | 112000 | 1946317425 | 4460 | 4465 | 4465 | 4460 | 1562 |
| 485 | 20231214 | 111900 | 1939344095 | 4465 | 4465 | 4465 | 4465 | 360 |
| 486 | 20231214 | 111800 | 1937736695 | 4460 | 4470 | 4470 | 4460 | 1781 |
| 487 | 20231214 | 111700 | 1929788635 | 4470 | 4465 | 4475 | 4465 | 2237 |
| 488 | 20231214 | 111600 | 1919783295 | 4475 | 4465 | 4475 | 4460 | 6830 |
| 489 | 20231214 | 111500 | 1889266185 | 4465 | 4470 | 4470 | 4465 | 148 |
| 490 | 20231214 | 111400 | 1888604825 | 4470 | 4470 | 4470 | 4470 | 310 |
| 491 | 20231214 | 111300 | 1887219125 | 4470 | 4470 | 4475 | 4470 | 1269 |
| 492 | 20231214 | 111200 | 1881543670 | 4470 | 4470 | 4475 | 4470 | 832 |
| 493 | 20231214 | 111100 | 1877822130 | 4470 | 4475 | 4475 | 4470 | 1846 |
| 494 | 20231214 | 111000 | 1869570075 | 4470 | 4475 | 4475 | 4470 | 1859 |
| 495 | 20231214 | 110900 | 1861259825 | 4475 | 4470 | 4480 | 4470 | 3082 |
| 496 | 20231214 | 110800 | 1847469655 | 4470 | 4480 | 4485 | 4470 | 8429 |
| 497 | 20231214 | 110700 | 1809770010 | 4485 | 4480 | 4485 | 4480 | 313 |
| 498 | 20231214 | 110600 | 1808367205 | 4480 | 4480 | 4480 | 4480 | 50 |
| 499 | 20231214 | 110500 | 1808143205 | 4475 | 4480 | 4480 | 4475 | 91 |
| 500 | 20231214 | 110400 | 1807735630 | 4480 | 4480 | 4480 | 4475 | 1907 |
| 501 | 20231214 | 110300 | 1799193270 | 4480 | 4480 | 4480 | 4475 | 1407 |
| 502 | 20231214 | 110200 | 1792896790 | 4480 | 4485 | 4485 | 4480 | 516 |
| 503 | 20231214 | 110100 | 1790585060 | 4485 | 4485 | 4485 | 4485 | 91 |
| 504 | 20231214 | 110000 | 1790176925 | 4485 | 4480 | 4485 | 4480 | 1170 |
| 505 | 20231214 | 105900 | 1784930325 | 4480 | 4480 | 4485 | 4480 | 1511 |
| 506 | 20231214 | 105800 | 1778160995 | 4480 | 4485 | 4485 | 4480 | 831 |
| 507 | 20231214 | 105700 | 1774437715 | 4480 | 4485 | 4485 | 4480 | 4132 |
| 508 | 20231214 | 105600 | 1755925950 | 4485 | 4485 | 4485 | 4485 | 2064 |
| 509 | 20231214 | 105500 | 1746668910 | 4485 | 4485 | 4485 | 4480 | 168 |
| 510 | 20231214 | 105400 | 1745915435 | 4485 | 4485 | 4485 | 4480 | 785 |
| 511 | 20231214 | 105300 | 1742397210 | 4480 | 4490 | 4490 | 4480 | 56 |
| 512 | 20231214 | 105200 | 1742145970 | 4485 | 4490 | 4490 | 4485 | 521 |
| 513 | 20231214 | 105100 | 1739809135 | 4490 | 4485 | 4490 | 4485 | 670 |
| 514 | 20231214 | 105000 | 1736802005 | 4485 | 4475 | 4485 | 4470 | 1454 |
| 515 | 20231214 | 104900 | 1730289285 | 4480 | 4480 | 4480 | 4465 | 4319 |
| 516 | 20231214 | 104800 | 1710989065 | 4480 | 4475 | 4480 | 4475 | 320 |
| 517 | 20231214 | 104700 | 1709555980 | 4475 | 4480 | 4480 | 4470 | 3131 |
| 518 | 20231214 | 104600 | 1695551650 | 4480 | 4470 | 4480 | 4470 | 312 |
| 519 | 20231214 | 104500 | 1694154420 | 4465 | 4470 | 4470 | 4465 | 2663 |
| 520 | 20231214 | 104400 | 1682262990 | 4465 | 4470 | 4470 | 4465 | 2625 |
| 521 | 20231214 | 104300 | 1670534885 | 4470 | 4470 | 4475 | 4460 | 7474 |
| 522 | 20231214 | 104200 | 1637155005 | 4475 | 4480 | 4480 | 4475 | 2396 |
| 523 | 20231214 | 104100 | 1626431920 | 4480 | 4490 | 4490 | 4480 | 6824 |
| 524 | 20231214 | 104000 | 1595845550 | 4490 | 4495 | 4495 | 4485 | 1360 |
| 525 | 20231214 | 103900 | 1589738120 | 4500 | 4495 | 4500 | 4495 | 295 |
| 526 | 20231214 | 103800 | 1588412065 | 4495 | 4490 | 4495 | 4490 | 152 |
| 527 | 20231214 | 103700 | 1587728835 | 4490 | 4490 | 4490 | 4490 | 54 |
| 528 | 20231214 | 103600 | 1587486375 | 4490 | 4495 | 4495 | 4490 | 12251 |
| 529 | 20231214 | 103500 | 1532469890 | 4495 | 4500 | 4500 | 4495 | 2686 |
| 530 | 20231214 | 103400 | 1520396195 | 4500 | 4500 | 4500 | 4495 | 342 |
| 531 | 20231214 | 103300 | 1518857265 | 4500 | 4510 | 4510 | 4500 | 211 |
| 532 | 20231214 | 103200 | 1517907755 | 4495 | 4500 | 4500 | 4495 | 2633 |
| 533 | 20231214 | 103100 | 1506069760 | 4500 | 4500 | 4500 | 4500 | 434 |
| 534 | 20231214 | 103000 | 1504116760 | 4500 | 4500 | 4500 | 4500 | 1075 |
| 535 | 20231214 | 102900 | 1499279260 | 4500 | 4500 | 4510 | 4495 | 5490 |
| 536 | 20231214 | 102800 | 1474583660 | 4500 | 4500 | 4500 | 4500 | 3800 |
| 537 | 20231214 | 102700 | 1457483660 | 4500 | 4505 | 4505 | 4500 | 10288 |
| 538 | 20231214 | 102600 | 1411155685 | 4505 | 4515 | 4515 | 4505 | 3778 |
| 539 | 20231214 | 102500 | 1394109190 | 4510 | 4515 | 4515 | 4510 | 183 |
| 540 | 20231214 | 102400 | 1393283445 | 4520 | 4515 | 4520 | 4515 | 6061 |
| 541 | 20231214 | 102300 | 1365917780 | 4515 | 4520 | 4520 | 4515 | 1372 |
| 542 | 20231214 | 102200 | 1359716350 | 4520 | 4515 | 4535 | 4515 | 390 |
| 543 | 20231214 | 102100 | 1357954450 | 4530 | 4510 | 4530 | 4510 | 675 |
| 544 | 20231214 | 102000 | 1354907320 | 4505 | 4505 | 4505 | 4505 | 1010 |
| 545 | 20231214 | 101900 | 1350357270 | 4505 | 4510 | 4535 | 4505 | 1659 |
| 546 | 20231214 | 101800 | 1342876520 | 4505 | 4510 | 4510 | 4505 | 615 |
| 547 | 20231214 | 101700 | 1340103760 | 4510 | 4510 | 4510 | 4505 | 1548 |
| 548 | 20231214 | 101600 | 1333122300 | 4510 | 4515 | 4515 | 4505 | 1899 |
| 549 | 20231214 | 101500 | 1324557310 | 4515 | 4515 | 4520 | 4510 | 3014 |
| 550 | 20231214 | 101400 | 1310952290 | 4515 | 4515 | 4520 | 4515 | 2140 |
| 551 | 20231214 | 101300 | 1301290140 | 4520 | 4525 | 4525 | 4520 | 545 |
| 552 | 20231214 | 101200 | 1298826640 | 4525 | 4515 | 4535 | 4515 | 388 |
| 553 | 20231214 | 101100 | 1297072780 | 4515 | 4515 | 4520 | 4510 | 2091 |
| 554 | 20231214 | 101000 | 1287633340 | 4520 | 4525 | 4525 | 4515 | 4229 |
| 555 | 20231214 | 100900 | 1268500465 | 4525 | 4540 | 4540 | 4525 | 9769 |
| 556 | 20231214 | 100800 | 1224208725 | 4545 | 4545 | 4545 | 4540 | 3440 |
| 557 | 20231214 | 100700 | 1208577425 | 4545 | 4550 | 4550 | 4545 | 1488 |
| 558 | 20231214 | 100600 | 1201810665 | 4550 | 4545 | 4550 | 4545 | 4998 |
| 559 | 20231214 | 100500 | 1179083155 | 4545 | 4560 | 4560 | 4545 | 7650 |
| 560 | 20231214 | 100400 | 1144270935 | 4550 | 4565 | 4565 | 4550 | 2332 |
| 561 | 20231214 | 100300 | 1133648770 | 4560 | 4560 | 4565 | 4555 | 1456 |
| 562 | 20231214 | 100200 | 1127013600 | 4560 | 4570 | 4570 | 4560 | 2782 |
| 563 | 20231214 | 100100 | 1114321790 | 4570 | 4570 | 4575 | 4570 | 662 |
| 564 | 20231214 | 100000 | 1111296170 | 4570 | 4575 | 4575 | 4570 | 365 |
| 565 | 20231214 | 095900 | 1109626845 | 4570 | 4570 | 4575 | 4570 | 706 |
| 566 | 20231214 | 095800 | 1106398900 | 4570 | 4565 | 4575 | 4565 | 1327 |
| 567 | 20231214 | 095700 | 1100337455 | 4565 | 4570 | 4570 | 4565 | 404 |
| 568 | 20231214 | 095600 | 1098493175 | 4565 | 4570 | 4570 | 4565 | 4044 |
| 569 | 20231214 | 095500 | 1080020655 | 4570 | 4570 | 4570 | 4570 | 1296 |
| 570 | 20231214 | 095400 | 1074097935 | 4570 | 4570 | 4575 | 4570 | 6249 |
| 571 | 20231214 | 095300 | 1045539960 | 4575 | 4570 | 4580 | 4570 | 119 |
| 572 | 20231214 | 095200 | 1044995885 | 4570 | 4570 | 4580 | 4570 | 1530 |
| 573 | 20231214 | 095100 | 1038003775 | 4570 | 4575 | 4575 | 4570 | 5106 |
| 574 | 20231214 | 095000 | 1014663230 | 4575 | 4575 | 4575 | 4570 | 379 |
| 575 | 20231214 | 094900 | 1012930650 | 4575 | 4575 | 4575 | 4575 | 141 |
| 576 | 20231214 | 094800 | 1012285575 | 4575 | 4570 | 4575 | 4565 | 5327 |
| 577 | 20231214 | 094700 | 987948415 | 4570 | 4575 | 4575 | 4570 | 186 |
| 578 | 20231214 | 094600 | 987098115 | 4565 | 4565 | 4570 | 4560 | 2395 |
| 579 | 20231214 | 094500 | 976165520 | 4560 | 4565 | 4570 | 4560 | 3241 |
| 580 | 20231214 | 094400 | 961370620 | 4570 | 4580 | 4580 | 4570 | 5847 |
| 581 | 20231214 | 094300 | 934631470 | 4580 | 4580 | 4585 | 4580 | 2465 |
| 582 | 20231214 | 094200 | 923334625 | 4580 | 4590 | 4590 | 4580 | 3134 |
| 583 | 20231214 | 094100 | 908959380 | 4595 | 4600 | 4600 | 4595 | 19 |
| 584 | 20231214 | 094000 | 908872000 | 4590 | 4595 | 4600 | 4590 | 6253 |
| 585 | 20231214 | 093900 | 880117500 | 4595 | 4600 | 4600 | 4595 | 1531 |
| 586 | 20231214 | 093800 | 873082450 | 4600 | 4600 | 4600 | 4600 | 1150 |
| 587 | 20231214 | 093700 | 867792450 | 4600 | 4600 | 4600 | 4590 | 512 |
| 588 | 20231214 | 093600 | 865437390 | 4600 | 4600 | 4600 | 4595 | 9994 |
| 589 | 20231214 | 093500 | 819467275 | 4605 | 4610 | 4610 | 4600 | 1981 |
| 590 | 20231214 | 093400 | 810343025 | 4610 | 4615 | 4615 | 4605 | 4474 |
| 591 | 20231214 | 093300 | 789717185 | 4615 | 4590 | 4615 | 4590 | 18377 |
| 592 | 20231214 | 093200 | 705019805 | 4590 | 4595 | 4600 | 4590 | 3419 |
| 593 | 20231214 | 093100 | 689307585 | 4600 | 4605 | 4610 | 4600 | 8032 |
| 594 | 20231214 | 093000 | 652329115 | 4605 | 4600 | 4610 | 4600 | 7368 |
| 595 | 20231214 | 092900 | 618408405 | 4600 | 4590 | 4600 | 4585 | 9458 |
| 596 | 20231214 | 092800 | 574940030 | 4595 | 4575 | 4595 | 4575 | 15520 |
| 597 | 20231214 | 092700 | 503766205 | 4575 | 4565 | 4575 | 4565 | 4305 |
| 598 | 20231214 | 092600 | 484083905 | 4565 | 4570 | 4570 | 4565 | 482 |
| 599 | 20231214 | 092500 | 481883250 | 4570 | 4570 | 4570 | 4570 | 221 |
| 600 | 20231214 | 092400 | 480873280 | 4570 | 4570 | 4570 | 4570 | 310 |
| 601 | 20231214 | 092300 | 479456580 | 4570 | 4575 | 4575 | 4570 | 2074 |
| 602 | 20231214 | 092200 | 469968210 | 4575 | 4575 | 4580 | 4575 | 2965 |
| 603 | 20231214 | 092100 | 456396515 | 4580 | 4565 | 4580 | 4565 | 10348 |
| 604 | 20231214 | 092000 | 409082140 | 4565 | 4555 | 4565 | 4555 | 2930 |
| 605 | 20231214 | 091900 | 395723925 | 4555 | 4555 | 4570 | 4550 | 10114 |
| 606 | 20231214 | 091800 | 349584925 | 4560 | 4570 | 4570 | 4560 | 2929 |
| 607 | 20231214 | 091700 | 336218750 | 4570 | 4565 | 4570 | 4565 | 1305 |
| 608 | 20231214 | 091600 | 330259195 | 4565 | 4565 | 4575 | 4565 | 907 |
| 609 | 20231214 | 091500 | 326115405 | 4565 | 4570 | 4570 | 4565 | 892 |
| 610 | 20231214 | 091400 | 322042115 | 4570 | 4570 | 4575 | 4570 | 311 |
| 611 | 20231214 | 091300 | 320620560 | 4570 | 4565 | 4570 | 4565 | 1232 |
| 612 | 20231214 | 091200 | 314991170 | 4570 | 4565 | 4570 | 4560 | 1019 |
| 613 | 20231214 | 091100 | 310342370 | 4560 | 4560 | 4570 | 4560 | 1079 |
| 614 | 20231214 | 091000 | 305421570 | 4560 | 4565 | 4565 | 4560 | 2748 |
| 615 | 20231214 | 090900 | 292884555 | 4565 | 4570 | 4570 | 4565 | 1988 |
| 616 | 20231214 | 090800 | 283808845 | 4565 | 4575 | 4575 | 4565 | 3192 |
| 617 | 20231214 | 090700 | 269218305 | 4575 | 4565 | 4575 | 4565 | 3058 |
| 618 | 20231214 | 090600 | 255249710 | 4565 | 4570 | 4575 | 4565 | 1973 |
| 619 | 20231214 | 090500 | 246237305 | 4575 | 4580 | 4585 | 4570 | 6906 |
| 620 | 20231214 | 090400 | 214635660 | 4585 | 4575 | 4585 | 4575 | 3216 |
| 621 | 20231214 | 090300 | 199907785 | 4575 | 4590 | 4595 | 4575 | 6887 |
| 622 | 20231214 | 090200 | 168313855 | 4590 | 4590 | 4595 | 4585 | 6602 |
| 623 | 20231214 | 090100 | 138002365 | 4595 | 4580 | 4600 | 4580 | 14090 |
| 624 | 20231214 | 090000 | 73380355 | 4580 | 4565 | 4580 | 4565 | 15649 |