31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 67288 |
| 3 | 20231212 | 190900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20231212 | 190800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20231212 | 190700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20231212 | 190600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20231212 | 190500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20231212 | 190400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20231212 | 190300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20231212 | 190200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20231212 | 190100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20231212 | 190000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20231212 | 185900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20231212 | 185800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20231212 | 185700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20231212 | 185600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20231212 | 185500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20231212 | 185400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20231212 | 185300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20231212 | 185200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20231212 | 185100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20231212 | 185000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20231212 | 184900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20231212 | 184800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20231212 | 184700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20231212 | 184600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20231212 | 184500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20231212 | 184400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20231212 | 184300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20231212 | 184200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20231212 | 184100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20231212 | 184000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 67288 |
| 33 | 20231212 | 183900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20231212 | 183800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20231212 | 183700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20231212 | 183600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20231212 | 183500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20231212 | 183400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20231212 | 183300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20231212 | 183200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20231212 | 183100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20231212 | 183000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20231212 | 182900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20231212 | 182800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20231212 | 182700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20231212 | 182600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20231212 | 182500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20231212 | 182400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20231212 | 182300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20231212 | 182200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20231212 | 182100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20231212 | 182000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20231212 | 181900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20231212 | 181800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20231212 | 181700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20231212 | 181600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20231212 | 181500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20231212 | 181400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20231212 | 181300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20231212 | 181200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20231212 | 181100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20231212 | 181000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 67288 |
| 63 | 20231212 | 180900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20231212 | 180800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20231212 | 180700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20231212 | 180600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20231212 | 180500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20231212 | 180400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20231212 | 180300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20231212 | 180200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20231212 | 180100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20231212 | 180000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20231212 | 175900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20231212 | 175800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20231212 | 175700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20231212 | 175600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20231212 | 175500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20231212 | 175400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20231212 | 175300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20231212 | 175200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20231212 | 175100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20231212 | 175000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20231212 | 174900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20231212 | 174800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20231212 | 174700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20231212 | 174600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20231212 | 174500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20231212 | 174400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20231212 | 174300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20231212 | 174200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20231212 | 174100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20231212 | 174000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 67288 |
| 93 | 20231212 | 173900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20231212 | 173800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20231212 | 173700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20231212 | 173600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20231212 | 173500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20231212 | 173400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20231212 | 173300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20231212 | 173200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20231212 | 173100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20231212 | 173000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20231212 | 172900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20231212 | 172800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20231212 | 172700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20231212 | 172600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20231212 | 172500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20231212 | 172400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20231212 | 172300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20231212 | 172200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20231212 | 172100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20231212 | 172000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20231212 | 171900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20231212 | 171800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20231212 | 171700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20231212 | 171600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20231212 | 171500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20231212 | 171400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20231212 | 171300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20231212 | 171200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20231212 | 171100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20231212 | 171000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 67288 |
| 123 | 20231212 | 170900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20231212 | 170800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20231212 | 170700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20231212 | 170600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20231212 | 170500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20231212 | 170400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20231212 | 170300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20231212 | 170200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20231212 | 170100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20231212 | 170000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20231212 | 165900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20231212 | 165800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20231212 | 165700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20231212 | 165600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20231212 | 165500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20231212 | 165400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20231212 | 165300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20231212 | 165200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20231212 | 165100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20231212 | 165000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20231212 | 164900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20231212 | 164800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20231212 | 164700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20231212 | 164600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20231212 | 164500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20231212 | 164400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20231212 | 164300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20231212 | 164200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20231212 | 164100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20231212 | 164000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 67288 |
| 153 | 20231212 | 163900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20231212 | 163800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20231212 | 163700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20231212 | 163600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20231212 | 163500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20231212 | 163400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20231212 | 163300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20231212 | 163200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20231212 | 163100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20231212 | 163000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20231212 | 162900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20231212 | 162800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20231212 | 162700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20231212 | 162600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20231212 | 162500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20231212 | 162400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20231212 | 162300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20231212 | 162200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20231212 | 162100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20231212 | 162000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20231212 | 161900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20231212 | 161800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20231212 | 161700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20231212 | 161600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20231212 | 161500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20231212 | 161400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20231212 | 161300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20231212 | 161200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20231212 | 161100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20231212 | 161000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 67288 |
| 183 | 20231212 | 160900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20231212 | 160800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20231212 | 160700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20231212 | 160600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20231212 | 160500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20231212 | 160400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20231212 | 160300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20231212 | 160200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20231212 | 160100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20231212 | 160000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20231212 | 155900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20231212 | 155800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20231212 | 155700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20231212 | 155600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20231212 | 155500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20231212 | 155400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20231212 | 155300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20231212 | 155200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20231212 | 155100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20231212 | 155000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20231212 | 154900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20231212 | 154800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20231212 | 154700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20231212 | 154600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20231212 | 154500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20231212 | 154400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20231212 | 154300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20231212 | 154200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20231212 | 154100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20231212 | 154000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 67288 |
| 213 | 20231212 | 153900 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20231212 | 153800 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20231212 | 153700 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20231212 | 153600 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20231212 | 153500 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20231212 | 153400 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20231212 | 153300 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20231212 | 153200 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20231212 | 153100 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20231212 | 153000 | 9520422700 | 2265 | 2265 | 2265 | 2265 | 67288 |
| 223 | 20231212 | 152900 | 9368015380 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20231212 | 152800 | 9368015380 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20231212 | 152700 | 9368015380 | 2275 | 2275 | 2275 | 2275 | 0 |
| 226 | 20231212 | 152600 | 9368015380 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20231212 | 152500 | 9368015380 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20231212 | 152400 | 9368015380 | 2275 | 2275 | 2275 | 2275 | 0 |
| 229 | 20231212 | 152300 | 9368015380 | 2275 | 2275 | 2275 | 2275 | 0 |
| 230 | 20231212 | 152200 | 9368015380 | 2275 | 2275 | 2275 | 2275 | 0 |
| 231 | 20231212 | 152100 | 9368015380 | 2275 | 2275 | 2275 | 2275 | 0 |
| 232 | 20231212 | 152000 | 9368015380 | 2275 | 2275 | 2275 | 2275 | 0 |
| 233 | 20231212 | 151900 | 9368015380 | 2275 | 2270 | 2275 | 2265 | 10859 |
| 234 | 20231212 | 151800 | 9343366730 | 2265 | 2270 | 2270 | 2265 | 22656 |
| 235 | 20231212 | 151700 | 9291996810 | 2270 | 2265 | 2270 | 2265 | 3462 |
| 236 | 20231212 | 151600 | 9284146295 | 2270 | 2270 | 2270 | 2270 | 2076 |
| 237 | 20231212 | 151500 | 9279433775 | 2275 | 2265 | 2275 | 2265 | 14764 |
| 238 | 20231212 | 151400 | 9245990155 | 2265 | 2280 | 2280 | 2265 | 18562 |
| 239 | 20231212 | 151300 | 9203808960 | 2280 | 2280 | 2285 | 2280 | 786 |
| 240 | 20231212 | 151200 | 9202015770 | 2285 | 2275 | 2285 | 2270 | 13038 |
| 241 | 20231212 | 151100 | 9172361810 | 2275 | 2285 | 2290 | 2275 | 63416 |
| 242 | 20231212 | 151000 | 9027511115 | 2285 | 2280 | 2285 | 2280 | 7101 |
| 243 | 20231212 | 150900 | 9011317850 | 2280 | 2275 | 2280 | 2275 | 11218 |
| 244 | 20231212 | 150800 | 8985783710 | 2275 | 2275 | 2280 | 2270 | 9971 |
| 245 | 20231212 | 150700 | 8963063185 | 2270 | 2275 | 2275 | 2265 | 5448 |
| 246 | 20231212 | 150600 | 8950692140 | 2275 | 2270 | 2275 | 2265 | 8288 |
| 247 | 20231212 | 150500 | 8931882020 | 2275 | 2280 | 2280 | 2275 | 23617 |
| 248 | 20231212 | 150400 | 8878139780 | 2280 | 2275 | 2280 | 2275 | 6526 |
| 249 | 20231212 | 150300 | 8863283470 | 2280 | 2280 | 2280 | 2275 | 683 |
| 250 | 20231212 | 150200 | 8861729480 | 2280 | 2280 | 2280 | 2275 | 8364 |
| 251 | 20231212 | 150100 | 8842671735 | 2280 | 2275 | 2280 | 2275 | 2088 |
| 252 | 20231212 | 150000 | 8837917740 | 2275 | 2275 | 2280 | 2275 | 23505 |
| 253 | 20231212 | 145900 | 8784443645 | 2270 | 2275 | 2275 | 2270 | 8817 |
| 254 | 20231212 | 145800 | 8764422325 | 2275 | 2270 | 2275 | 2270 | 9065 |
| 255 | 20231212 | 145700 | 8743844270 | 2275 | 2275 | 2275 | 2270 | 3066 |
| 256 | 20231212 | 145600 | 8736874195 | 2270 | 2270 | 2275 | 2270 | 3324 |
| 257 | 20231212 | 145500 | 8729328705 | 2270 | 2275 | 2275 | 2270 | 2808 |
| 258 | 20231212 | 145400 | 8722940515 | 2275 | 2285 | 2285 | 2275 | 2898 |
| 259 | 20231212 | 145300 | 8716344275 | 2285 | 2270 | 2285 | 2265 | 20927 |
| 260 | 20231212 | 145200 | 8668682910 | 2270 | 2270 | 2270 | 2265 | 6349 |
| 261 | 20231212 | 145100 | 8654270770 | 2270 | 2265 | 2270 | 2265 | 2294 |
| 262 | 20231212 | 145000 | 8649072450 | 2265 | 2270 | 2270 | 2265 | 4385 |
| 263 | 20231212 | 144900 | 8639138205 | 2265 | 2270 | 2270 | 2265 | 229 |
| 264 | 20231212 | 144800 | 8638619370 | 2265 | 2270 | 2270 | 2260 | 7058 |
| 265 | 20231212 | 144700 | 8622635145 | 2270 | 2275 | 2275 | 2265 | 5417 |
| 266 | 20231212 | 144600 | 8610345000 | 2270 | 2275 | 2275 | 2270 | 2570 |
| 267 | 20231212 | 144500 | 8604510595 | 2270 | 2270 | 2270 | 2270 | 6586 |
| 268 | 20231212 | 144400 | 8589560375 | 2270 | 2260 | 2270 | 2260 | 6104 |
| 269 | 20231212 | 144300 | 8575748655 | 2260 | 2260 | 2260 | 2255 | 6525 |
| 270 | 20231212 | 144200 | 8561003870 | 2260 | 2265 | 2270 | 2255 | 3215 |
| 271 | 20231212 | 144100 | 8553741550 | 2265 | 2260 | 2265 | 2260 | 5966 |
| 272 | 20231212 | 144000 | 8540228595 | 2260 | 2245 | 2265 | 2245 | 83932 |
| 273 | 20231212 | 143900 | 8351704355 | 2245 | 2250 | 2250 | 2245 | 25948 |
| 274 | 20231212 | 143800 | 8293353885 | 2245 | 2260 | 2265 | 2245 | 36541 |
| 275 | 20231212 | 143700 | 8211110285 | 2260 | 2255 | 2265 | 2255 | 600 |
| 276 | 20231212 | 143600 | 8209755450 | 2255 | 2265 | 2265 | 2255 | 4955 |
| 277 | 20231212 | 143500 | 8198558585 | 2260 | 2260 | 2260 | 2255 | 15451 |
| 278 | 20231212 | 143400 | 8163681530 | 2260 | 2265 | 2265 | 2260 | 13600 |
| 279 | 20231212 | 143300 | 8132916310 | 2265 | 2265 | 2270 | 2265 | 5350 |
| 280 | 20231212 | 143200 | 8120798545 | 2265 | 2265 | 2270 | 2265 | 3845 |
| 281 | 20231212 | 143100 | 8112089610 | 2270 | 2270 | 2275 | 2270 | 953 |
| 282 | 20231212 | 143000 | 8109926270 | 2270 | 2270 | 2275 | 2260 | 13348 |
| 283 | 20231212 | 142900 | 8079686565 | 2275 | 2270 | 2275 | 2265 | 1757 |
| 284 | 20231212 | 142800 | 8075696875 | 2265 | 2270 | 2270 | 2265 | 2206 |
| 285 | 20231212 | 142700 | 8070700125 | 2265 | 2270 | 2270 | 2265 | 3194 |
| 286 | 20231212 | 142600 | 8063460235 | 2270 | 2270 | 2275 | 2270 | 2403 |
| 287 | 20231212 | 142500 | 8058003920 | 2270 | 2275 | 2275 | 2270 | 5629 |
| 288 | 20231212 | 142400 | 8045216000 | 2275 | 2285 | 2285 | 2275 | 3688 |
| 289 | 20231212 | 142300 | 8036799710 | 2290 | 2290 | 2290 | 2285 | 2627 |
| 290 | 20231212 | 142200 | 8030794615 | 2290 | 2295 | 2295 | 2285 | 225 |
| 291 | 20231212 | 142100 | 8030280165 | 2295 | 2280 | 2295 | 2280 | 5288 |
| 292 | 20231212 | 142000 | 8018219460 | 2285 | 2290 | 2290 | 2285 | 7305 |
| 293 | 20231212 | 141900 | 8001518275 | 2290 | 2295 | 2295 | 2290 | 7928 |
| 294 | 20231212 | 141800 | 7983361140 | 2295 | 2295 | 2295 | 2290 | 10298 |
| 295 | 20231212 | 141700 | 7959752930 | 2295 | 2285 | 2295 | 2280 | 13839 |
| 296 | 20231212 | 141600 | 7928056080 | 2285 | 2285 | 2285 | 2280 | 3326 |
| 297 | 20231212 | 141500 | 7920460895 | 2280 | 2270 | 2285 | 2270 | 6073 |
| 298 | 20231212 | 141400 | 7906660165 | 2285 | 2275 | 2285 | 2275 | 2280 |
| 299 | 20231212 | 141300 | 7901466830 | 2285 | 2285 | 2285 | 2275 | 3914 |
| 300 | 20231212 | 141200 | 7892523350 | 2285 | 2285 | 2285 | 2280 | 76 |
| 301 | 20231212 | 141100 | 7892349740 | 2280 | 2275 | 2280 | 2275 | 1383 |
| 302 | 20231212 | 141000 | 7889198405 | 2270 | 2270 | 2270 | 2270 | 400 |
| 303 | 20231212 | 140900 | 7888290405 | 2270 | 2260 | 2280 | 2260 | 4229 |
| 304 | 20231212 | 140800 | 7878705115 | 2265 | 2260 | 2265 | 2255 | 7799 |
| 305 | 20231212 | 140700 | 7861085230 | 2265 | 2275 | 2275 | 2265 | 12665 |
| 306 | 20231212 | 140600 | 7832371430 | 2275 | 2275 | 2280 | 2275 | 502 |
| 307 | 20231212 | 140500 | 7831229375 | 2285 | 2285 | 2285 | 2285 | 282 |
| 308 | 20231212 | 140400 | 7830585005 | 2285 | 2270 | 2285 | 2270 | 7316 |
| 309 | 20231212 | 140300 | 7813879235 | 2270 | 2275 | 2275 | 2270 | 941 |
| 310 | 20231212 | 140200 | 7811740740 | 2275 | 2270 | 2275 | 2270 | 3299 |
| 311 | 20231212 | 140100 | 7804251745 | 2270 | 2270 | 2275 | 2265 | 8981 |
| 312 | 20231212 | 140000 | 7783879705 | 2270 | 2275 | 2275 | 2270 | 2334 |
| 313 | 20231212 | 135900 | 7778576195 | 2275 | 2265 | 2275 | 2265 | 4399 |
| 314 | 20231212 | 135800 | 7768588400 | 2265 | 2275 | 2280 | 2260 | 28361 |
| 315 | 20231212 | 135700 | 7704255855 | 2280 | 2280 | 2285 | 2275 | 7642 |
| 316 | 20231212 | 135600 | 7686838150 | 2280 | 2295 | 2295 | 2280 | 16290 |
| 317 | 20231212 | 135500 | 7649633980 | 2295 | 2300 | 2300 | 2295 | 2820 |
| 318 | 20231212 | 135400 | 7643159330 | 2300 | 2300 | 2305 | 2300 | 576 |
| 319 | 20231212 | 135300 | 7641834515 | 2295 | 2300 | 2315 | 2295 | 5871 |
| 320 | 20231212 | 135200 | 7628306735 | 2300 | 2305 | 2305 | 2295 | 158 |
| 321 | 20231212 | 135100 | 7627943175 | 2305 | 2295 | 2305 | 2295 | 6407 |
| 322 | 20231212 | 135000 | 7613184290 | 2305 | 2285 | 2305 | 2285 | 4047 |
| 323 | 20231212 | 134900 | 7603900570 | 2285 | 2280 | 2285 | 2280 | 7942 |
| 324 | 20231212 | 134800 | 7585777845 | 2280 | 2290 | 2290 | 2280 | 11050 |
| 325 | 20231212 | 134700 | 7560573100 | 2290 | 2290 | 2290 | 2285 | 8862 |
| 326 | 20231212 | 134600 | 7540322840 | 2285 | 2285 | 2290 | 2285 | 3063 |
| 327 | 20231212 | 134500 | 7533323595 | 2285 | 2300 | 2300 | 2285 | 15355 |
| 328 | 20231212 | 134400 | 7498125415 | 2300 | 2300 | 2300 | 2300 | 467 |
| 329 | 20231212 | 134300 | 7497051315 | 2300 | 2295 | 2300 | 2295 | 971 |
| 330 | 20231212 | 134200 | 7494818820 | 2295 | 2305 | 2305 | 2295 | 24533 |
| 331 | 20231212 | 134100 | 7438406570 | 2310 | 2315 | 2320 | 2310 | 4433 |
| 332 | 20231212 | 134000 | 7428164730 | 2315 | 2315 | 2320 | 2310 | 1731 |
| 333 | 20231212 | 133900 | 7424158465 | 2315 | 2310 | 2320 | 2310 | 4581 |
| 334 | 20231212 | 133800 | 7413557235 | 2310 | 2310 | 2310 | 2310 | 15 |
| 335 | 20231212 | 133700 | 7413522585 | 2310 | 2315 | 2315 | 2310 | 3154 |
| 336 | 20231212 | 133600 | 7406226225 | 2315 | 2315 | 2315 | 2310 | 1102 |
| 337 | 20231212 | 133500 | 7403676105 | 2315 | 2315 | 2320 | 2315 | 4740 |
| 338 | 20231212 | 133400 | 7392697025 | 2310 | 2305 | 2310 | 2305 | 5374 |
| 339 | 20231212 | 133300 | 7380290780 | 2300 | 2300 | 2305 | 2300 | 1179 |
| 340 | 20231212 | 133200 | 7377576080 | 2300 | 2295 | 2300 | 2295 | 692 |
| 341 | 20231212 | 133100 | 7375987435 | 2295 | 2295 | 2305 | 2290 | 4122 |
| 342 | 20231212 | 133000 | 7366539470 | 2305 | 2295 | 2305 | 2290 | 2911 |
| 343 | 20231212 | 132900 | 7359862940 | 2290 | 2295 | 2295 | 2290 | 5060 |
| 344 | 20231212 | 132800 | 7348251620 | 2300 | 2305 | 2305 | 2300 | 1630 |
| 345 | 20231212 | 132700 | 7344502120 | 2305 | 2300 | 2305 | 2300 | 331 |
| 346 | 20231212 | 132600 | 7343740720 | 2300 | 2295 | 2300 | 2295 | 27 |
| 347 | 20231212 | 132500 | 7343678745 | 2295 | 2295 | 2295 | 2295 | 1227 |
| 348 | 20231212 | 132400 | 7340862780 | 2290 | 2290 | 2295 | 2290 | 890 |
| 349 | 20231212 | 132300 | 7338824675 | 2290 | 2290 | 2290 | 2290 | 2 |
| 350 | 20231212 | 132200 | 7338820095 | 2300 | 2300 | 2300 | 2300 | 50 |
| 351 | 20231212 | 132100 | 7338705095 | 2285 | 2285 | 2290 | 2285 | 4461 |
| 352 | 20231212 | 132000 | 7328501280 | 2290 | 2290 | 2290 | 2285 | 1749 |
| 353 | 20231212 | 131900 | 7324504290 | 2285 | 2295 | 2295 | 2285 | 619 |
| 354 | 20231212 | 131800 | 7323086345 | 2295 | 2295 | 2295 | 2295 | 458 |
| 355 | 20231212 | 131700 | 7322035235 | 2295 | 2285 | 2300 | 2285 | 4070 |
| 356 | 20231212 | 131600 | 7312706560 | 2285 | 2295 | 2295 | 2285 | 427 |
| 357 | 20231212 | 131500 | 7311726805 | 2295 | 2295 | 2300 | 2285 | 6890 |
| 358 | 20231212 | 131400 | 7295969200 | 2295 | 2290 | 2295 | 2285 | 1876 |
| 359 | 20231212 | 131300 | 7291666300 | 2285 | 2300 | 2300 | 2285 | 4895 |
| 360 | 20231212 | 131200 | 7280478945 | 2300 | 2300 | 2300 | 2295 | 391 |
| 361 | 20231212 | 131100 | 7279580245 | 2300 | 2295 | 2305 | 2295 | 2716 |
| 362 | 20231212 | 131000 | 7273325685 | 2295 | 2285 | 2295 | 2285 | 2127 |
| 363 | 20231212 | 130900 | 7268455250 | 2285 | 2285 | 2290 | 2280 | 4342 |
| 364 | 20231212 | 130800 | 7258540025 | 2280 | 2280 | 2285 | 2280 | 622 |
| 365 | 20231212 | 130700 | 7257120660 | 2275 | 2285 | 2290 | 2275 | 11041 |
| 366 | 20231212 | 130600 | 7231966785 | 2290 | 2310 | 2310 | 2285 | 30420 |
| 367 | 20231212 | 130500 | 7162122940 | 2305 | 2310 | 2310 | 2305 | 3153 |
| 368 | 20231212 | 130400 | 7154846825 | 2310 | 2310 | 2310 | 2305 | 417 |
| 369 | 20231212 | 130300 | 7153883560 | 2310 | 2315 | 2315 | 2300 | 17822 |
| 370 | 20231212 | 130200 | 7112763760 | 2315 | 2315 | 2315 | 2315 | 610 |
| 371 | 20231212 | 130100 | 7111351610 | 2315 | 2310 | 2315 | 2310 | 3347 |
| 372 | 20231212 | 130000 | 7103613880 | 2310 | 2315 | 2315 | 2310 | 1533 |
| 373 | 20231212 | 125900 | 7100065015 | 2325 | 2315 | 2325 | 2310 | 8559 |
| 374 | 20231212 | 125800 | 7080227100 | 2330 | 2335 | 2335 | 2320 | 12842 |
| 375 | 20231212 | 125700 | 7050415755 | 2325 | 2335 | 2340 | 2325 | 870 |
| 376 | 20231212 | 125600 | 7048386690 | 2335 | 2335 | 2335 | 2325 | 578 |
| 377 | 20231212 | 125500 | 7047037525 | 2330 | 2330 | 2335 | 2330 | 827 |
| 378 | 20231212 | 125400 | 7045110505 | 2340 | 2325 | 2340 | 2325 | 1286 |
| 379 | 20231212 | 125300 | 7042115435 | 2325 | 2325 | 2325 | 2325 | 100 |
| 380 | 20231212 | 125200 | 7041882935 | 2325 | 2325 | 2325 | 2325 | 72 |
| 381 | 20231212 | 125100 | 7041715535 | 2325 | 2330 | 2330 | 2320 | 8791 |
| 382 | 20231212 | 125000 | 7021292950 | 2330 | 2330 | 2330 | 2325 | 390 |
| 383 | 20231212 | 124900 | 7020384400 | 2330 | 2330 | 2330 | 2330 | 263 |
| 384 | 20231212 | 124800 | 7019771610 | 2335 | 2330 | 2335 | 2330 | 567 |
| 385 | 20231212 | 124700 | 7018448665 | 2330 | 2335 | 2335 | 2330 | 4137 |
| 386 | 20231212 | 124600 | 7008794690 | 2335 | 2330 | 2335 | 2330 | 842 |
| 387 | 20231212 | 124500 | 7006829120 | 2325 | 2325 | 2325 | 2325 | 603 |
| 388 | 20231212 | 124400 | 7005427145 | 2325 | 2330 | 2330 | 2325 | 115 |
| 389 | 20231212 | 124300 | 7005159765 | 2325 | 2335 | 2335 | 2325 | 1220 |
| 390 | 20231212 | 124200 | 7002321065 | 2325 | 2325 | 2325 | 2325 | 671 |
| 391 | 20231212 | 124100 | 7000760990 | 2320 | 2325 | 2325 | 2320 | 6663 |
| 392 | 20231212 | 124000 | 6985274455 | 2325 | 2330 | 2330 | 2325 | 2199 |
| 393 | 20231212 | 123900 | 6980160780 | 2330 | 2330 | 2330 | 2325 | 283 |
| 394 | 20231212 | 123800 | 6979501565 | 2330 | 2330 | 2330 | 2330 | 1620 |
| 395 | 20231212 | 123700 | 6975726965 | 2330 | 2325 | 2330 | 2325 | 251 |
| 396 | 20231212 | 123600 | 6975143385 | 2330 | 2335 | 2335 | 2330 | 2094 |
| 397 | 20231212 | 123500 | 6970264235 | 2325 | 2330 | 2330 | 2325 | 912 |
| 398 | 20231212 | 123400 | 6968139875 | 2335 | 2335 | 2340 | 2335 | 7407 |
| 399 | 20231212 | 123300 | 6950843960 | 2335 | 2330 | 2335 | 2330 | 1970 |
| 400 | 20231212 | 123200 | 6946251565 | 2325 | 2325 | 2330 | 2325 | 233 |
| 401 | 20231212 | 123100 | 6945709485 | 2330 | 2330 | 2335 | 2325 | 10877 |
| 402 | 20231212 | 123000 | 6920369165 | 2330 | 2330 | 2330 | 2325 | 2937 |
| 403 | 20231212 | 122900 | 6913526300 | 2335 | 2330 | 2335 | 2325 | 7475 |
| 404 | 20231212 | 122800 | 6896143720 | 2330 | 2330 | 2330 | 2330 | 308 |
| 405 | 20231212 | 122700 | 6895426080 | 2325 | 2320 | 2325 | 2320 | 8135 |
| 406 | 20231212 | 122600 | 6876534490 | 2320 | 2320 | 2320 | 2320 | 2278 |
| 407 | 20231212 | 122500 | 6871249530 | 2320 | 2320 | 2320 | 2320 | 1221 |
| 408 | 20231212 | 122400 | 6868416810 | 2325 | 2320 | 2325 | 2310 | 16733 |
| 409 | 20231212 | 122300 | 6829712820 | 2320 | 2320 | 2325 | 2310 | 8590 |
| 410 | 20231212 | 122200 | 6809830975 | 2325 | 2330 | 2330 | 2325 | 985 |
| 411 | 20231212 | 122100 | 6807539440 | 2330 | 2330 | 2330 | 2325 | 556 |
| 412 | 20231212 | 122000 | 6806244160 | 2330 | 2325 | 2330 | 2320 | 3059 |
| 413 | 20231212 | 121900 | 6799134505 | 2320 | 2325 | 2330 | 2320 | 1537 |
| 414 | 20231212 | 121800 | 6795561160 | 2315 | 2330 | 2345 | 2315 | 24613 |
| 415 | 20231212 | 121700 | 6738327890 | 2335 | 2340 | 2345 | 2335 | 1741 |
| 416 | 20231212 | 121600 | 6734257115 | 2340 | 2345 | 2350 | 2335 | 7742 |
| 417 | 20231212 | 121500 | 6716124965 | 2345 | 2340 | 2345 | 2320 | 7603 |
| 418 | 20231212 | 121400 | 6698361385 | 2340 | 2325 | 2340 | 2325 | 9456 |
| 419 | 20231212 | 121300 | 6676278695 | 2330 | 2320 | 2330 | 2320 | 9842 |
| 420 | 20231212 | 121200 | 6653426425 | 2315 | 2315 | 2330 | 2315 | 10684 |
| 421 | 20231212 | 121100 | 6628636550 | 2315 | 2325 | 2330 | 2300 | 51306 |
| 422 | 20231212 | 121000 | 6509519835 | 2330 | 2310 | 2330 | 2310 | 12457 |
| 423 | 20231212 | 120900 | 6480589235 | 2310 | 2295 | 2315 | 2295 | 14642 |
| 424 | 20231212 | 120800 | 6446850735 | 2300 | 2295 | 2300 | 2295 | 9575 |
| 425 | 20231212 | 120700 | 6424838325 | 2290 | 2285 | 2290 | 2280 | 8907 |
| 426 | 20231212 | 120600 | 6404454795 | 2285 | 2290 | 2290 | 2275 | 3766 |
| 427 | 20231212 | 120500 | 6395856765 | 2290 | 2290 | 2295 | 2285 | 13623 |
| 428 | 20231212 | 120400 | 6364666450 | 2290 | 2280 | 2290 | 2280 | 7131 |
| 429 | 20231212 | 120300 | 6348396980 | 2280 | 2275 | 2280 | 2275 | 4097 |
| 430 | 20231212 | 120200 | 6339075795 | 2275 | 2270 | 2275 | 2270 | 6288 |
| 431 | 20231212 | 120100 | 6324786110 | 2275 | 2275 | 2275 | 2270 | 8167 |
| 432 | 20231212 | 120000 | 6306217595 | 2275 | 2280 | 2285 | 2275 | 13322 |
| 433 | 20231212 | 115900 | 6275869670 | 2275 | 2265 | 2275 | 2265 | 10440 |
| 434 | 20231212 | 115800 | 6252145935 | 2265 | 2265 | 2265 | 2260 | 7668 |
| 435 | 20231212 | 115700 | 6234806110 | 2270 | 2265 | 2270 | 2265 | 11780 |
| 436 | 20231212 | 115600 | 6208098570 | 2270 | 2275 | 2275 | 2265 | 12497 |
| 437 | 20231212 | 115500 | 6179738260 | 2275 | 2260 | 2275 | 2260 | 5246 |
| 438 | 20231212 | 115400 | 6167828845 | 2265 | 2275 | 2280 | 2260 | 8111 |
| 439 | 20231212 | 115300 | 6149428730 | 2285 | 2245 | 2285 | 2245 | 31595 |
| 440 | 20231212 | 115200 | 6077818375 | 2245 | 2240 | 2245 | 2240 | 12062 |
| 441 | 20231212 | 115100 | 6050785995 | 2245 | 2250 | 2255 | 2240 | 11662 |
| 442 | 20231212 | 115000 | 6024633180 | 2255 | 2235 | 2255 | 2225 | 22987 |
| 443 | 20231212 | 114900 | 5973141660 | 2235 | 2240 | 2250 | 2230 | 25660 |
| 444 | 20231212 | 114800 | 5915729445 | 2240 | 2245 | 2250 | 2240 | 17632 |
| 445 | 20231212 | 114700 | 5876165140 | 2250 | 2240 | 2250 | 2240 | 11154 |
| 446 | 20231212 | 114600 | 5851114280 | 2240 | 2255 | 2255 | 2230 | 26670 |
| 447 | 20231212 | 114500 | 5791235525 | 2255 | 2255 | 2255 | 2245 | 22678 |
| 448 | 20231212 | 114400 | 5740213230 | 2255 | 2275 | 2275 | 2250 | 32846 |
| 449 | 20231212 | 114300 | 5666082795 | 2275 | 2270 | 2285 | 2270 | 18182 |
| 450 | 20231212 | 114200 | 5624687055 | 2270 | 2290 | 2290 | 2255 | 40522 |
| 451 | 20231212 | 114100 | 5532654200 | 2285 | 2295 | 2315 | 2285 | 41085 |
| 452 | 20231212 | 114000 | 5438522300 | 2295 | 2315 | 2315 | 2295 | 52607 |
| 453 | 20231212 | 113900 | 5317480615 | 2315 | 2335 | 2335 | 2305 | 59925 |
| 454 | 20231212 | 113800 | 5178552885 | 2335 | 2330 | 2335 | 2330 | 2825 |
| 455 | 20231212 | 113700 | 5171961655 | 2330 | 2340 | 2340 | 2330 | 1791 |
| 456 | 20231212 | 113600 | 5167781680 | 2340 | 2330 | 2340 | 2330 | 4903 |
| 457 | 20231212 | 113500 | 5156345610 | 2340 | 2335 | 2340 | 2330 | 9822 |
| 458 | 20231212 | 113400 | 5133421410 | 2345 | 2345 | 2345 | 2335 | 5814 |
| 459 | 20231212 | 113300 | 5119817335 | 2345 | 2340 | 2345 | 2340 | 5023 |
| 460 | 20231212 | 113200 | 5108063390 | 2340 | 2350 | 2355 | 2340 | 9851 |
| 461 | 20231212 | 113100 | 5084933560 | 2360 | 2355 | 2360 | 2355 | 2767 |
| 462 | 20231212 | 113000 | 5078413135 | 2355 | 2355 | 2355 | 2355 | 1273 |
| 463 | 20231212 | 112900 | 5075415220 | 2360 | 2360 | 2360 | 2355 | 7136 |
| 464 | 20231212 | 112800 | 5058588465 | 2355 | 2355 | 2355 | 2355 | 837 |
| 465 | 20231212 | 112700 | 5056617330 | 2350 | 2345 | 2350 | 2345 | 460 |
| 466 | 20231212 | 112600 | 5055537100 | 2350 | 2360 | 2360 | 2350 | 2756 |
| 467 | 20231212 | 112500 | 5049043655 | 2360 | 2345 | 2360 | 2345 | 2186 |
| 468 | 20231212 | 112400 | 5043899025 | 2350 | 2345 | 2350 | 2345 | 3 |
| 469 | 20231212 | 112300 | 5043891985 | 2355 | 2340 | 2355 | 2340 | 5584 |
| 470 | 20231212 | 112200 | 5030752575 | 2345 | 2350 | 2355 | 2340 | 16703 |
| 471 | 20231212 | 112100 | 4991545035 | 2355 | 2360 | 2370 | 2355 | 2660 |
| 472 | 20231212 | 112000 | 4985278500 | 2360 | 2365 | 2370 | 2360 | 3668 |
| 473 | 20231212 | 111900 | 4976612600 | 2365 | 2370 | 2375 | 2360 | 13524 |
| 474 | 20231212 | 111800 | 4944628865 | 2375 | 2370 | 2375 | 2370 | 9425 |
| 475 | 20231212 | 111700 | 4922280605 | 2370 | 2365 | 2370 | 2365 | 1418 |
| 476 | 20231212 | 111600 | 4918926885 | 2365 | 2370 | 2370 | 2360 | 1789 |
| 477 | 20231212 | 111500 | 4914693235 | 2370 | 2355 | 2370 | 2355 | 10299 |
| 478 | 20231212 | 111400 | 4890379795 | 2360 | 2360 | 2360 | 2350 | 1821 |
| 479 | 20231212 | 111300 | 4886096545 | 2350 | 2350 | 2350 | 2345 | 5677 |
| 480 | 20231212 | 111200 | 4872755610 | 2345 | 2350 | 2370 | 2345 | 3193 |
| 481 | 20231212 | 111100 | 4865250990 | 2345 | 2335 | 2350 | 2335 | 1493 |
| 482 | 20231212 | 111000 | 4861751770 | 2335 | 2335 | 2340 | 2335 | 15471 |
| 483 | 20231212 | 110900 | 4825621315 | 2335 | 2340 | 2345 | 2335 | 15348 |
| 484 | 20231212 | 110800 | 4789725355 | 2345 | 2355 | 2355 | 2345 | 11700 |
| 485 | 20231212 | 110700 | 4762262525 | 2350 | 2355 | 2355 | 2350 | 3421 |
| 486 | 20231212 | 110600 | 4754217395 | 2350 | 2350 | 2355 | 2350 | 2654 |
| 487 | 20231212 | 110500 | 4747980490 | 2350 | 2355 | 2355 | 2350 | 1381 |
| 488 | 20231212 | 110400 | 4744733500 | 2360 | 2360 | 2360 | 2355 | 4367 |
| 489 | 20231212 | 110300 | 4734437710 | 2360 | 2365 | 2365 | 2355 | 4977 |
| 490 | 20231212 | 110200 | 4722694965 | 2365 | 2365 | 2365 | 2355 | 46 |
| 491 | 20231212 | 110100 | 4722586535 | 2355 | 2365 | 2370 | 2355 | 3673 |
| 492 | 20231212 | 110000 | 4713914035 | 2365 | 2365 | 2365 | 2365 | 5517 |
| 493 | 20231212 | 105900 | 4700866330 | 2365 | 2370 | 2370 | 2365 | 6673 |
| 494 | 20231212 | 105800 | 4685080930 | 2365 | 2370 | 2375 | 2365 | 6740 |
| 495 | 20231212 | 105700 | 4669137265 | 2370 | 2370 | 2370 | 2365 | 364 |
| 496 | 20231212 | 105600 | 4668274600 | 2370 | 2370 | 2370 | 2370 | 2963 |
| 497 | 20231212 | 105500 | 4661252290 | 2370 | 2360 | 2370 | 2360 | 6100 |
| 498 | 20231212 | 105400 | 4646835475 | 2360 | 2365 | 2370 | 2350 | 5779 |
| 499 | 20231212 | 105300 | 4633204770 | 2365 | 2360 | 2370 | 2355 | 7089 |
| 500 | 20231212 | 105200 | 4616478155 | 2360 | 2360 | 2360 | 2355 | 3925 |
| 501 | 20231212 | 105100 | 4607216020 | 2360 | 2360 | 2360 | 2360 | 800 |
| 502 | 20231212 | 105000 | 4605328020 | 2360 | 2345 | 2360 | 2345 | 2525 |
| 503 | 20231212 | 104900 | 4599388540 | 2350 | 2345 | 2350 | 2345 | 255 |
| 504 | 20231212 | 104800 | 4598789480 | 2345 | 2350 | 2355 | 2345 | 10946 |
| 505 | 20231212 | 104700 | 4573088755 | 2345 | 2350 | 2350 | 2345 | 4165 |
| 506 | 20231212 | 104600 | 4563312595 | 2350 | 2350 | 2355 | 2340 | 6138 |
| 507 | 20231212 | 104500 | 4548889775 | 2350 | 2340 | 2350 | 2340 | 2150 |
| 508 | 20231212 | 104400 | 4543858565 | 2345 | 2345 | 2345 | 2340 | 1535 |
| 509 | 20231212 | 104300 | 4540259290 | 2340 | 2340 | 2345 | 2335 | 7994 |
| 510 | 20231212 | 104200 | 4521558185 | 2335 | 2340 | 2340 | 2335 | 7064 |
| 511 | 20231212 | 104100 | 4505059790 | 2340 | 2340 | 2345 | 2340 | 2811 |
| 512 | 20231212 | 104000 | 4498480895 | 2340 | 2340 | 2345 | 2340 | 7203 |
| 513 | 20231212 | 103900 | 4481625490 | 2350 | 2360 | 2360 | 2345 | 43803 |
| 514 | 20231212 | 103800 | 4378634250 | 2360 | 2360 | 2365 | 2355 | 3632 |
| 515 | 20231212 | 103700 | 4370064940 | 2360 | 2365 | 2365 | 2360 | 2792 |
| 516 | 20231212 | 103600 | 4363462765 | 2365 | 2370 | 2370 | 2365 | 425 |
| 517 | 20231212 | 103500 | 4362456170 | 2365 | 2365 | 2365 | 2360 | 2817 |
| 518 | 20231212 | 103400 | 4355794565 | 2365 | 2370 | 2375 | 2365 | 4203 |
| 519 | 20231212 | 103300 | 4345835865 | 2370 | 2375 | 2375 | 2365 | 9729 |
| 520 | 20231212 | 103200 | 4322775435 | 2375 | 2370 | 2375 | 2365 | 6554 |
| 521 | 20231212 | 103100 | 4307242870 | 2365 | 2360 | 2370 | 2360 | 969 |
| 522 | 20231212 | 103000 | 4304953585 | 2360 | 2365 | 2365 | 2360 | 1950 |
| 523 | 20231212 | 102900 | 4300349160 | 2365 | 2360 | 2365 | 2355 | 4312 |
| 524 | 20231212 | 102800 | 4290182605 | 2365 | 2360 | 2365 | 2360 | 375 |
| 525 | 20231212 | 102700 | 4289296040 | 2360 | 2360 | 2360 | 2355 | 2774 |
| 526 | 20231212 | 102600 | 4282755770 | 2360 | 2365 | 2365 | 2360 | 2939 |
| 527 | 20231212 | 102500 | 4275816750 | 2365 | 2375 | 2375 | 2365 | 7444 |
| 528 | 20231212 | 102400 | 4258178975 | 2375 | 2380 | 2385 | 2370 | 3491 |
| 529 | 20231212 | 102300 | 4249887905 | 2380 | 2375 | 2380 | 2365 | 9153 |
| 530 | 20231212 | 102200 | 4228197060 | 2370 | 2390 | 2390 | 2370 | 9595 |
| 531 | 20231212 | 102100 | 4205400430 | 2390 | 2380 | 2390 | 2375 | 5726 |
| 532 | 20231212 | 102000 | 4191758595 | 2385 | 2365 | 2385 | 2365 | 9056 |
| 533 | 20231212 | 101900 | 4170204570 | 2365 | 2370 | 2375 | 2365 | 2370 |
| 534 | 20231212 | 101800 | 4164596160 | 2375 | 2370 | 2375 | 2370 | 630 |
| 535 | 20231212 | 101700 | 4163100545 | 2370 | 2380 | 2380 | 2370 | 3094 |
| 536 | 20231212 | 101600 | 4155764945 | 2380 | 2365 | 2380 | 2365 | 2842 |
| 537 | 20231212 | 101500 | 4149034655 | 2365 | 2370 | 2370 | 2365 | 8426 |
| 538 | 20231212 | 101400 | 4129084980 | 2375 | 2375 | 2375 | 2370 | 248 |
| 539 | 20231212 | 101300 | 4128495990 | 2375 | 2395 | 2395 | 2360 | 44438 |
| 540 | 20231212 | 101200 | 4023071790 | 2395 | 2400 | 2400 | 2385 | 6026 |
| 541 | 20231212 | 101100 | 4008661020 | 2395 | 2405 | 2405 | 2395 | 1796 |
| 542 | 20231212 | 101000 | 4004354730 | 2405 | 2390 | 2405 | 2390 | 8484 |
| 543 | 20231212 | 100900 | 3984011440 | 2390 | 2390 | 2400 | 2390 | 1502 |
| 544 | 20231212 | 100800 | 3980412160 | 2390 | 2400 | 2405 | 2390 | 2374 |
| 545 | 20231212 | 100700 | 3974727545 | 2400 | 2405 | 2405 | 2390 | 618 |
| 546 | 20231212 | 100600 | 3973249445 | 2405 | 2410 | 2410 | 2385 | 19299 |
| 547 | 20231212 | 100500 | 3926943285 | 2410 | 2405 | 2410 | 2405 | 3144 |
| 548 | 20231212 | 100400 | 3919372695 | 2400 | 2410 | 2410 | 2400 | 4728 |
| 549 | 20231212 | 100300 | 3907999805 | 2410 | 2410 | 2415 | 2410 | 282 |
| 550 | 20231212 | 100200 | 3907320175 | 2410 | 2425 | 2425 | 2405 | 14123 |
| 551 | 20231212 | 100100 | 3873155310 | 2425 | 2420 | 2430 | 2420 | 5875 |
| 552 | 20231212 | 100000 | 3858915990 | 2420 | 2410 | 2425 | 2410 | 18684 |
| 553 | 20231212 | 095900 | 3813805900 | 2400 | 2405 | 2405 | 2395 | 7005 |
| 554 | 20231212 | 095800 | 3796994305 | 2405 | 2400 | 2405 | 2400 | 14071 |
| 555 | 20231212 | 095700 | 3763187260 | 2395 | 2405 | 2405 | 2395 | 10468 |
| 556 | 20231212 | 095600 | 3738074240 | 2400 | 2390 | 2400 | 2385 | 19602 |
| 557 | 20231212 | 095500 | 3691203460 | 2390 | 2380 | 2400 | 2380 | 9540 |
| 558 | 20231212 | 095400 | 3668378520 | 2380 | 2375 | 2400 | 2370 | 32489 |
| 559 | 20231212 | 095300 | 3591011500 | 2380 | 2350 | 2390 | 2345 | 33851 |
| 560 | 20231212 | 095200 | 3510816900 | 2355 | 2365 | 2370 | 2330 | 58916 |
| 561 | 20231212 | 095100 | 3372500970 | 2365 | 2360 | 2375 | 2360 | 25496 |
| 562 | 20231212 | 095000 | 3312133455 | 2360 | 2365 | 2375 | 2360 | 58579 |
| 563 | 20231212 | 094900 | 3173429105 | 2370 | 2330 | 2370 | 2330 | 25038 |
| 564 | 20231212 | 094800 | 3114704355 | 2330 | 2375 | 2375 | 2310 | 102369 |
| 565 | 20231212 | 094700 | 2874986460 | 2375 | 2365 | 2375 | 2360 | 31189 |
| 566 | 20231212 | 094600 | 2801243770 | 2375 | 2375 | 2375 | 2375 | 0 |
| 567 | 20231212 | 094500 | 2801243770 | 2375 | 2395 | 2400 | 2375 | 108636 |
| 568 | 20231212 | 094400 | 2542167560 | 2395 | 2400 | 2415 | 2390 | 11676 |
| 569 | 20231212 | 094300 | 2514145565 | 2400 | 2410 | 2410 | 2400 | 61107 |
| 570 | 20231212 | 094200 | 2367242785 | 2415 | 2425 | 2435 | 2415 | 24963 |
| 571 | 20231212 | 094100 | 2306797555 | 2420 | 2425 | 2425 | 2420 | 4720 |
| 572 | 20231212 | 094000 | 2295353785 | 2425 | 2435 | 2435 | 2425 | 7510 |
| 573 | 20231212 | 093900 | 2277136270 | 2435 | 2430 | 2435 | 2425 | 3535 |
| 574 | 20231212 | 093800 | 2268541820 | 2430 | 2435 | 2435 | 2415 | 8051 |
| 575 | 20231212 | 093700 | 2249015785 | 2430 | 2430 | 2430 | 2415 | 33102 |
| 576 | 20231212 | 093600 | 2168899060 | 2430 | 2440 | 2450 | 2430 | 28356 |
| 577 | 20231212 | 093500 | 2099902290 | 2440 | 2440 | 2455 | 2440 | 13178 |
| 578 | 20231212 | 093400 | 2067674900 | 2430 | 2440 | 2450 | 2430 | 16306 |
| 579 | 20231212 | 093300 | 2027951690 | 2440 | 2465 | 2465 | 2440 | 21201 |
| 580 | 20231212 | 093200 | 1976139975 | 2450 | 2450 | 2470 | 2440 | 21253 |
| 581 | 20231212 | 093100 | 1924061795 | 2450 | 2450 | 2460 | 2445 | 4365 |
| 582 | 20231212 | 093000 | 1913344240 | 2450 | 2450 | 2455 | 2440 | 18586 |
| 583 | 20231212 | 092900 | 1867938785 | 2440 | 2475 | 2475 | 2440 | 14159 |
| 584 | 20231212 | 092800 | 1833271755 | 2475 | 2470 | 2480 | 2435 | 23051 |
| 585 | 20231212 | 092700 | 1776694870 | 2470 | 2480 | 2480 | 2470 | 5740 |
| 586 | 20231212 | 092600 | 1762504980 | 2485 | 2485 | 2485 | 2470 | 8497 |
| 587 | 20231212 | 092500 | 1741479725 | 2485 | 2480 | 2495 | 2475 | 6884 |
| 588 | 20231212 | 092400 | 1724427260 | 2480 | 2480 | 2495 | 2480 | 7542 |
| 589 | 20231212 | 092300 | 1705707855 | 2480 | 2490 | 2495 | 2480 | 4307 |
| 590 | 20231212 | 092200 | 1694992760 | 2480 | 2485 | 2495 | 2480 | 5114 |
| 591 | 20231212 | 092100 | 1682276570 | 2485 | 2465 | 2485 | 2465 | 6342 |
| 592 | 20231212 | 092000 | 1666567045 | 2465 | 2465 | 2465 | 2465 | 948 |
| 593 | 20231212 | 091900 | 1664230225 | 2470 | 2465 | 2470 | 2455 | 2290 |
| 594 | 20231212 | 091800 | 1658587065 | 2465 | 2465 | 2465 | 2455 | 6037 |
| 595 | 20231212 | 091700 | 1643722265 | 2455 | 2465 | 2465 | 2455 | 2209 |
| 596 | 20231212 | 091600 | 1638295250 | 2460 | 2460 | 2465 | 2455 | 3955 |
| 597 | 20231212 | 091500 | 1628570360 | 2460 | 2470 | 2470 | 2460 | 3918 |
| 598 | 20231212 | 091400 | 1618913175 | 2470 | 2485 | 2495 | 2470 | 13312 |
| 599 | 20231212 | 091300 | 1585950170 | 2490 | 2495 | 2500 | 2490 | 9855 |
| 600 | 20231212 | 091200 | 1561385795 | 2495 | 2490 | 2505 | 2480 | 20640 |
| 601 | 20231212 | 091100 | 1509863570 | 2490 | 2455 | 2490 | 2445 | 16953 |
| 602 | 20231212 | 091000 | 1467958390 | 2450 | 2445 | 2460 | 2420 | 54317 |
| 603 | 20231212 | 090900 | 1335790010 | 2445 | 2465 | 2465 | 2445 | 33604 |
| 604 | 20231212 | 090800 | 1253305810 | 2465 | 2475 | 2480 | 2450 | 17328 |
| 605 | 20231212 | 090700 | 1210536660 | 2465 | 2425 | 2475 | 2425 | 70411 |
| 606 | 20231212 | 090600 | 1038232985 | 2425 | 2430 | 2440 | 2400 | 77092 |
| 607 | 20231212 | 090500 | 851550095 | 2430 | 2490 | 2490 | 2400 | 111203 |
| 608 | 20231212 | 090400 | 581098610 | 2480 | 2530 | 2540 | 2470 | 41842 |
| 609 | 20231212 | 090300 | 476506805 | 2530 | 2445 | 2535 | 2445 | 50777 |
| 610 | 20231212 | 090200 | 350373400 | 2445 | 2565 | 2565 | 2435 | 60786 |
| 611 | 20231212 | 090100 | 198244095 | 2565 | 2625 | 2625 | 2550 | 33716 |
| 612 | 20231212 | 090000 | 111416620 | 2630 | 2635 | 2635 | 2610 | 39384 |