31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 192700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 144559 |
| 3 | 20231215 | 192600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20231215 | 192500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20231215 | 192400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20231215 | 192300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20231215 | 192200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20231215 | 192100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20231215 | 192000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20231215 | 191900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20231215 | 191800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20231215 | 191700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20231215 | 191600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20231215 | 191500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20231215 | 191400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20231215 | 191300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20231215 | 191200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20231215 | 191100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20231215 | 191000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20231215 | 190900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20231215 | 190800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20231215 | 190700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20231215 | 190600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20231215 | 190500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20231215 | 190400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20231215 | 190300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20231215 | 190200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20231215 | 190100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20231215 | 190000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20231215 | 185900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20231215 | 185800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20231215 | 185700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 144559 |
| 33 | 20231215 | 185600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20231215 | 185500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20231215 | 185400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20231215 | 185300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20231215 | 185200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20231215 | 185100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20231215 | 185000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20231215 | 184900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20231215 | 184800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20231215 | 184700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20231215 | 184600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20231215 | 184500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20231215 | 184400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20231215 | 184300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20231215 | 184200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20231215 | 184100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20231215 | 184000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20231215 | 183900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20231215 | 183800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20231215 | 183700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20231215 | 183600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20231215 | 183500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20231215 | 183400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20231215 | 183300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20231215 | 183200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20231215 | 183100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20231215 | 183000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20231215 | 182900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20231215 | 182800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20231215 | 182700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 144559 |
| 63 | 20231215 | 182600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20231215 | 182500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20231215 | 182400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20231215 | 182300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20231215 | 182200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20231215 | 182100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20231215 | 182000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20231215 | 181900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20231215 | 181800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20231215 | 181700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20231215 | 181600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20231215 | 181500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20231215 | 181400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20231215 | 181300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20231215 | 181200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20231215 | 181100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20231215 | 181000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20231215 | 180900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20231215 | 180800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20231215 | 180700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20231215 | 180600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20231215 | 180500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20231215 | 180400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20231215 | 180300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20231215 | 180200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20231215 | 180100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20231215 | 180000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20231215 | 175900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20231215 | 175800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20231215 | 175700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 144559 |
| 93 | 20231215 | 175600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20231215 | 175500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20231215 | 175400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20231215 | 175300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20231215 | 175200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20231215 | 175100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20231215 | 175000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20231215 | 174900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20231215 | 174800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20231215 | 174700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20231215 | 174600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20231215 | 174500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20231215 | 174400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20231215 | 174300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20231215 | 174200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20231215 | 174100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20231215 | 174000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20231215 | 173900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20231215 | 173800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20231215 | 173700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20231215 | 173600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20231215 | 173500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20231215 | 173400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20231215 | 173300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20231215 | 173200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20231215 | 173100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20231215 | 173000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20231215 | 172900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20231215 | 172800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20231215 | 172700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 144559 |
| 123 | 20231215 | 172600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20231215 | 172500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20231215 | 172400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20231215 | 172300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20231215 | 172200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20231215 | 172100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20231215 | 172000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20231215 | 171900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20231215 | 171800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20231215 | 171700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20231215 | 171600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20231215 | 171500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20231215 | 171400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20231215 | 171300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20231215 | 171200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20231215 | 171100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20231215 | 171000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20231215 | 170900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20231215 | 170800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20231215 | 170700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20231215 | 170600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20231215 | 170500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20231215 | 170400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20231215 | 170300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20231215 | 170200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20231215 | 170100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20231215 | 170000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20231215 | 165900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20231215 | 165800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20231215 | 165700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 144559 |
| 153 | 20231215 | 165600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20231215 | 165500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20231215 | 165400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20231215 | 165300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20231215 | 165200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20231215 | 165100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20231215 | 165000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20231215 | 164900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20231215 | 164800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20231215 | 164700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20231215 | 164600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20231215 | 164500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20231215 | 164400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20231215 | 164300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20231215 | 164200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20231215 | 164100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20231215 | 164000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20231215 | 163900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20231215 | 163800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20231215 | 163700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20231215 | 163600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20231215 | 163500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20231215 | 163400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20231215 | 163300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20231215 | 163200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20231215 | 163100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20231215 | 163000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20231215 | 162900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20231215 | 162800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20231215 | 162700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 144559 |
| 183 | 20231215 | 162600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20231215 | 162500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20231215 | 162400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20231215 | 162300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20231215 | 162200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20231215 | 162100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20231215 | 162000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20231215 | 161900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20231215 | 161800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20231215 | 161700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20231215 | 161600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20231215 | 161500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20231215 | 161400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20231215 | 161300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20231215 | 161200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20231215 | 161100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20231215 | 161000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20231215 | 160900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20231215 | 160800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20231215 | 160700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20231215 | 160600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20231215 | 160500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20231215 | 160400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20231215 | 160300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20231215 | 160200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20231215 | 160100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20231215 | 160000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20231215 | 155900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20231215 | 155800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20231215 | 155700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 144559 |
| 213 | 20231215 | 155600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20231215 | 155500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20231215 | 155400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20231215 | 155300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20231215 | 155200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20231215 | 155100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20231215 | 155000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20231215 | 154900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20231215 | 154800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 222 | 20231215 | 154700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 223 | 20231215 | 154600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 224 | 20231215 | 154500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 225 | 20231215 | 154400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 226 | 20231215 | 154300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 227 | 20231215 | 154200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 228 | 20231215 | 154100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 229 | 20231215 | 154000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 230 | 20231215 | 153900 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 231 | 20231215 | 153800 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 232 | 20231215 | 153700 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 233 | 20231215 | 153600 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 234 | 20231215 | 153500 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 235 | 20231215 | 153400 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 236 | 20231215 | 153300 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 237 | 20231215 | 153200 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 238 | 20231215 | 153100 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 0 |
| 239 | 20231215 | 153000 | 5012674455 | 4350 | 4350 | 4350 | 4350 | 144559 |
| 240 | 20231215 | 152900 | 4383842805 | 4340 | 4340 | 4340 | 4340 | 0 |
| 241 | 20231215 | 152800 | 4383842805 | 4340 | 4340 | 4340 | 4340 | 0 |
| 242 | 20231215 | 152700 | 4383842805 | 4340 | 4340 | 4340 | 4340 | 0 |
| 243 | 20231215 | 152600 | 4383842805 | 4340 | 4340 | 4340 | 4340 | 0 |
| 244 | 20231215 | 152500 | 4383842805 | 4340 | 4340 | 4340 | 4340 | 0 |
| 245 | 20231215 | 152400 | 4383842805 | 4340 | 4340 | 4340 | 4340 | 0 |
| 246 | 20231215 | 152300 | 4383842805 | 4340 | 4340 | 4340 | 4340 | 0 |
| 247 | 20231215 | 152200 | 4383842805 | 4340 | 4340 | 4340 | 4340 | 0 |
| 248 | 20231215 | 152100 | 4383842805 | 4340 | 4340 | 4340 | 4340 | 0 |
| 249 | 20231215 | 152000 | 4383842805 | 4340 | 4340 | 4340 | 4340 | 0 |
| 250 | 20231215 | 151900 | 4383842805 | 4340 | 4350 | 4350 | 4340 | 4818 |
| 251 | 20231215 | 151800 | 4362903560 | 4345 | 4350 | 4350 | 4340 | 2247 |
| 252 | 20231215 | 151700 | 4353140650 | 4345 | 4355 | 4355 | 4345 | 18279 |
| 253 | 20231215 | 151600 | 4273716820 | 4350 | 4350 | 4355 | 4345 | 3008 |
| 254 | 20231215 | 151500 | 4260643875 | 4355 | 4350 | 4355 | 4350 | 929 |
| 255 | 20231215 | 151400 | 4256601035 | 4350 | 4355 | 4355 | 4350 | 2668 |
| 256 | 20231215 | 151300 | 4244988600 | 4355 | 4350 | 4355 | 4350 | 4571 |
| 257 | 20231215 | 151200 | 4225092900 | 4350 | 4355 | 4355 | 4350 | 5454 |
| 258 | 20231215 | 151100 | 4201359570 | 4355 | 4355 | 4355 | 4350 | 3702 |
| 259 | 20231215 | 151000 | 4185246620 | 4355 | 4355 | 4355 | 4350 | 5293 |
| 260 | 20231215 | 150900 | 4162211700 | 4355 | 4355 | 4355 | 4350 | 1766 |
| 261 | 20231215 | 150800 | 4154521680 | 4355 | 4355 | 4355 | 4350 | 2501 |
| 262 | 20231215 | 150700 | 4143630625 | 4355 | 4355 | 4355 | 4350 | 2903 |
| 263 | 20231215 | 150600 | 4130989020 | 4355 | 4355 | 4360 | 4355 | 2454 |
| 264 | 20231215 | 150500 | 4120295260 | 4360 | 4360 | 4360 | 4350 | 2573 |
| 265 | 20231215 | 150400 | 4109081210 | 4360 | 4365 | 4365 | 4350 | 1932 |
| 266 | 20231215 | 150300 | 4100651475 | 4365 | 4360 | 4365 | 4355 | 15051 |
| 267 | 20231215 | 150200 | 4035027285 | 4360 | 4350 | 4360 | 4345 | 5067 |
| 268 | 20231215 | 150100 | 4012983265 | 4350 | 4350 | 4350 | 4345 | 2541 |
| 269 | 20231215 | 150000 | 4001930715 | 4350 | 4350 | 4350 | 4345 | 2704 |
| 270 | 20231215 | 145900 | 3990168855 | 4350 | 4350 | 4350 | 4345 | 4560 |
| 271 | 20231215 | 145800 | 3970332875 | 4350 | 4350 | 4350 | 4345 | 3081 |
| 272 | 20231215 | 145700 | 3956930535 | 4350 | 4350 | 4350 | 4345 | 4424 |
| 273 | 20231215 | 145600 | 3937686190 | 4350 | 4345 | 4350 | 4345 | 2320 |
| 274 | 20231215 | 145500 | 3927597990 | 4345 | 4350 | 4350 | 4345 | 1103 |
| 275 | 20231215 | 145400 | 3922802965 | 4350 | 4350 | 4350 | 4345 | 825 |
| 276 | 20231215 | 145300 | 3919216855 | 4345 | 4350 | 4350 | 4345 | 705 |
| 277 | 20231215 | 145200 | 3916151280 | 4350 | 4350 | 4350 | 4345 | 727 |
| 278 | 20231215 | 145100 | 3912988870 | 4350 | 4350 | 4350 | 4345 | 1571 |
| 279 | 20231215 | 145000 | 3906159815 | 4350 | 4350 | 4350 | 4345 | 1784 |
| 280 | 20231215 | 144900 | 3898404365 | 4350 | 4350 | 4350 | 4345 | 841 |
| 281 | 20231215 | 144800 | 3894749125 | 4350 | 4360 | 4360 | 4345 | 16797 |
| 282 | 20231215 | 144700 | 3821678450 | 4355 | 4355 | 4360 | 4355 | 517 |
| 283 | 20231215 | 144600 | 3819426140 | 4360 | 4360 | 4360 | 4355 | 2569 |
| 284 | 20231215 | 144500 | 3808237115 | 4360 | 4355 | 4360 | 4350 | 2540 |
| 285 | 20231215 | 144400 | 3797175055 | 4355 | 4360 | 4360 | 4350 | 3092 |
| 286 | 20231215 | 144300 | 3783708710 | 4360 | 4355 | 4360 | 4355 | 2595 |
| 287 | 20231215 | 144200 | 3772404700 | 4360 | 4355 | 4360 | 4355 | 227 |
| 288 | 20231215 | 144100 | 3771415100 | 4355 | 4360 | 4360 | 4355 | 3935 |
| 289 | 20231215 | 144000 | 3754261595 | 4355 | 4360 | 4360 | 4355 | 843 |
| 290 | 20231215 | 143900 | 3750589545 | 4355 | 4355 | 4360 | 4355 | 3428 |
| 291 | 20231215 | 143800 | 3735659380 | 4355 | 4355 | 4355 | 4350 | 579 |
| 292 | 20231215 | 143700 | 3733138280 | 4355 | 4355 | 4355 | 4350 | 1759 |
| 293 | 20231215 | 143600 | 3725484000 | 4355 | 4360 | 4360 | 4355 | 1059 |
| 294 | 20231215 | 143500 | 3720871080 | 4360 | 4360 | 4360 | 4355 | 7887 |
| 295 | 20231215 | 143400 | 3686493240 | 4360 | 4360 | 4360 | 4355 | 1259 |
| 296 | 20231215 | 143300 | 3681008635 | 4355 | 4360 | 4360 | 4350 | 1961 |
| 297 | 20231215 | 143200 | 3672468560 | 4360 | 4355 | 4360 | 4350 | 6693 |
| 298 | 20231215 | 143100 | 3643321390 | 4350 | 4355 | 4355 | 4350 | 3273 |
| 299 | 20231215 | 143000 | 3629069960 | 4355 | 4355 | 4355 | 4350 | 835 |
| 300 | 20231215 | 142900 | 3625436435 | 4355 | 4350 | 4355 | 4350 | 4139 |
| 301 | 20231215 | 142800 | 3607413530 | 4355 | 4355 | 4355 | 4350 | 1084 |
| 302 | 20231215 | 142700 | 3602695470 | 4350 | 4350 | 4355 | 4350 | 945 |
| 303 | 20231215 | 142600 | 3598583435 | 4355 | 4355 | 4355 | 4350 | 586 |
| 304 | 20231215 | 142500 | 3596032815 | 4350 | 4350 | 4355 | 4350 | 598 |
| 305 | 20231215 | 142400 | 3593430740 | 4355 | 4350 | 4355 | 4350 | 2904 |
| 306 | 20231215 | 142300 | 3580797045 | 4350 | 4355 | 4355 | 4345 | 27100 |
| 307 | 20231215 | 142200 | 3462913740 | 4355 | 4355 | 4355 | 4350 | 1364 |
| 308 | 20231215 | 142100 | 3456979525 | 4355 | 4355 | 4355 | 4350 | 430 |
| 309 | 20231215 | 142000 | 3455107475 | 4350 | 4355 | 4355 | 4350 | 266 |
| 310 | 20231215 | 141900 | 3453949050 | 4355 | 4350 | 4355 | 4350 | 7455 |
| 311 | 20231215 | 141800 | 3421491245 | 4350 | 4355 | 4355 | 4350 | 2736 |
| 312 | 20231215 | 141700 | 3409578275 | 4355 | 4355 | 4355 | 4350 | 2777 |
| 313 | 20231215 | 141600 | 3397487025 | 4350 | 4350 | 4355 | 4350 | 970 |
| 314 | 20231215 | 141500 | 3393265175 | 4355 | 4355 | 4355 | 4350 | 616 |
| 315 | 20231215 | 141400 | 3390584690 | 4355 | 4360 | 4360 | 4350 | 14972 |
| 316 | 20231215 | 141300 | 3325379330 | 4360 | 4355 | 4360 | 4355 | 911 |
| 317 | 20231215 | 141200 | 3321410850 | 4360 | 4360 | 4360 | 4355 | 943 |
| 318 | 20231215 | 141100 | 3317302165 | 4355 | 4355 | 4360 | 4355 | 1046 |
| 319 | 20231215 | 141000 | 3312745845 | 4360 | 4355 | 4360 | 4355 | 711 |
| 320 | 20231215 | 140900 | 3309648625 | 4360 | 4355 | 4360 | 4355 | 886 |
| 321 | 20231215 | 140800 | 3305788835 | 4360 | 4355 | 4360 | 4355 | 544 |
| 322 | 20231215 | 140700 | 3303419230 | 4355 | 4360 | 4360 | 4355 | 663 |
| 323 | 20231215 | 140600 | 3300531210 | 4360 | 4360 | 4360 | 4355 | 608 |
| 324 | 20231215 | 140500 | 3297883295 | 4360 | 4360 | 4360 | 4355 | 2635 |
| 325 | 20231215 | 140400 | 3286407715 | 4355 | 4360 | 4360 | 4355 | 2527 |
| 326 | 20231215 | 140300 | 3275402425 | 4350 | 4360 | 4360 | 4350 | 8163 |
| 327 | 20231215 | 140200 | 3239852500 | 4355 | 4355 | 4355 | 4355 | 2331 |
| 328 | 20231215 | 140100 | 3229700995 | 4355 | 4350 | 4360 | 4350 | 1469 |
| 329 | 20231215 | 140000 | 3223304720 | 4355 | 4360 | 4360 | 4355 | 10359 |
| 330 | 20231215 | 135900 | 3178190740 | 4355 | 4360 | 4360 | 4355 | 596 |
| 331 | 20231215 | 135800 | 3175592600 | 4360 | 4355 | 4360 | 4355 | 417 |
| 332 | 20231215 | 135700 | 3173774830 | 4355 | 4355 | 4360 | 4355 | 703 |
| 333 | 20231215 | 135600 | 3170710300 | 4360 | 4360 | 4360 | 4355 | 275 |
| 334 | 20231215 | 135500 | 3169511565 | 4355 | 4360 | 4360 | 4355 | 527 |
| 335 | 20231215 | 135400 | 3167214465 | 4360 | 4360 | 4360 | 4355 | 418 |
| 336 | 20231215 | 135300 | 3165393795 | 4360 | 4355 | 4360 | 4355 | 160 |
| 337 | 20231215 | 135200 | 3164696330 | 4355 | 4355 | 4360 | 4355 | 615 |
| 338 | 20231215 | 135100 | 3162017950 | 4360 | 4355 | 4360 | 4355 | 447 |
| 339 | 20231215 | 135000 | 3160071040 | 4355 | 4355 | 4360 | 4355 | 239 |
| 340 | 20231215 | 134900 | 3159030085 | 4360 | 4360 | 4360 | 4360 | 240 |
| 341 | 20231215 | 134800 | 3157983685 | 4355 | 4355 | 4360 | 4355 | 925 |
| 342 | 20231215 | 134700 | 3153955185 | 4360 | 4355 | 4360 | 4355 | 519 |
| 343 | 20231215 | 134600 | 3151693730 | 4360 | 4355 | 4360 | 4355 | 534 |
| 344 | 20231215 | 134500 | 3149367950 | 4360 | 4360 | 4360 | 4360 | 27 |
| 345 | 20231215 | 134400 | 3149250230 | 4360 | 4355 | 4360 | 4355 | 384 |
| 346 | 20231215 | 134300 | 3147577730 | 4355 | 4360 | 4360 | 4355 | 2925 |
| 347 | 20231215 | 134200 | 3134839220 | 4355 | 4360 | 4360 | 4355 | 3523 |
| 348 | 20231215 | 134100 | 3119490085 | 4355 | 4360 | 4360 | 4355 | 1073 |
| 349 | 20231215 | 134000 | 3114813065 | 4355 | 4360 | 4360 | 4355 | 2010 |
| 350 | 20231215 | 133900 | 3106059465 | 4360 | 4360 | 4360 | 4355 | 101 |
| 351 | 20231215 | 133800 | 3105619130 | 4360 | 4355 | 4360 | 4355 | 6686 |
| 352 | 20231215 | 133700 | 3076470070 | 4355 | 4360 | 4360 | 4355 | 2415 |
| 353 | 20231215 | 133600 | 3065952025 | 4355 | 4355 | 4360 | 4355 | 494 |
| 354 | 20231215 | 133500 | 3063800595 | 4355 | 4355 | 4360 | 4355 | 3029 |
| 355 | 20231215 | 133400 | 3050609245 | 4355 | 4360 | 4360 | 4355 | 37 |
| 356 | 20231215 | 133300 | 3050448015 | 4360 | 4355 | 4360 | 4355 | 103 |
| 357 | 20231215 | 133200 | 3049999410 | 4355 | 4355 | 4360 | 4355 | 2571 |
| 358 | 20231215 | 133100 | 3038792155 | 4360 | 4355 | 4360 | 4355 | 46 |
| 359 | 20231215 | 133000 | 3038591720 | 4360 | 4360 | 4360 | 4355 | 726 |
| 360 | 20231215 | 132900 | 3035428995 | 4360 | 4365 | 4365 | 4360 | 6433 |
| 361 | 20231215 | 132800 | 3007380580 | 4360 | 4360 | 4365 | 4360 | 5205 |
| 362 | 20231215 | 132700 | 2984686755 | 4365 | 4365 | 4365 | 4365 | 359 |
| 363 | 20231215 | 132600 | 2983119720 | 4360 | 4365 | 4365 | 4360 | 275 |
| 364 | 20231215 | 132500 | 2981920120 | 4365 | 4365 | 4365 | 4365 | 131 |
| 365 | 20231215 | 132400 | 2981348305 | 4365 | 4365 | 4365 | 4365 | 19 |
| 366 | 20231215 | 132300 | 2981265370 | 4365 | 4365 | 4365 | 4365 | 15 |
| 367 | 20231215 | 132200 | 2981199895 | 4365 | 4360 | 4365 | 4360 | 1248 |
| 368 | 20231215 | 132100 | 2975758510 | 4360 | 4360 | 4360 | 4355 | 735 |
| 369 | 20231215 | 132000 | 2972553965 | 4355 | 4365 | 4365 | 4355 | 663 |
| 370 | 20231215 | 131900 | 2969663620 | 4355 | 4355 | 4360 | 4355 | 774 |
| 371 | 20231215 | 131800 | 2966291285 | 4355 | 4365 | 4365 | 4355 | 9904 |
| 372 | 20231215 | 131700 | 2923111770 | 4365 | 4360 | 4365 | 4360 | 4673 |
| 373 | 20231215 | 131600 | 2902736205 | 4355 | 4360 | 4360 | 4355 | 120 |
| 374 | 20231215 | 131500 | 2902213050 | 4355 | 4355 | 4360 | 4355 | 126 |
| 375 | 20231215 | 131400 | 2901663730 | 4355 | 4355 | 4360 | 4355 | 28 |
| 376 | 20231215 | 131300 | 2901541785 | 4355 | 4355 | 4360 | 4355 | 20 |
| 377 | 20231215 | 131200 | 2901454650 | 4355 | 4355 | 4355 | 4355 | 72 |
| 378 | 20231215 | 131100 | 2901141090 | 4355 | 4355 | 4355 | 4355 | 135 |
| 379 | 20231215 | 131000 | 2900553165 | 4355 | 4355 | 4355 | 4355 | 140 |
| 380 | 20231215 | 130900 | 2899943465 | 4355 | 4355 | 4355 | 4355 | 606 |
| 381 | 20231215 | 130800 | 2897304335 | 4355 | 4355 | 4355 | 4355 | 1724 |
| 382 | 20231215 | 130700 | 2889796315 | 4355 | 4355 | 4360 | 4355 | 492 |
| 383 | 20231215 | 130600 | 2887651555 | 4355 | 4355 | 4355 | 4355 | 2507 |
| 384 | 20231215 | 130500 | 2876733570 | 4360 | 4355 | 4360 | 4355 | 2951 |
| 385 | 20231215 | 130400 | 2863879965 | 4360 | 4355 | 4360 | 4355 | 1251 |
| 386 | 20231215 | 130300 | 2858425610 | 4360 | 4355 | 4360 | 4355 | 706 |
| 387 | 20231215 | 130200 | 2855350965 | 4355 | 4355 | 4360 | 4355 | 948 |
| 388 | 20231215 | 130100 | 2851221640 | 4360 | 4355 | 4360 | 4355 | 1018 |
| 389 | 20231215 | 130000 | 2846787765 | 4355 | 4350 | 4355 | 4350 | 554 |
| 390 | 20231215 | 125900 | 2844376895 | 4350 | 4350 | 4355 | 4350 | 2646 |
| 391 | 20231215 | 125800 | 2832853620 | 4355 | 4355 | 4355 | 4350 | 1706 |
| 392 | 20231215 | 125700 | 2825424025 | 4350 | 4355 | 4355 | 4350 | 527 |
| 393 | 20231215 | 125600 | 2823129080 | 4350 | 4355 | 4355 | 4350 | 223 |
| 394 | 20231215 | 125500 | 2822158065 | 4355 | 4355 | 4355 | 4350 | 310 |
| 395 | 20231215 | 125400 | 2820808090 | 4350 | 4355 | 4355 | 4350 | 253 |
| 396 | 20231215 | 125300 | 2819706380 | 4350 | 4350 | 4355 | 4350 | 279 |
| 397 | 20231215 | 125200 | 2818491380 | 4350 | 4355 | 4355 | 4350 | 613 |
| 398 | 20231215 | 125100 | 2815821830 | 4355 | 4350 | 4355 | 4350 | 3036 |
| 399 | 20231215 | 125000 | 2802611615 | 4350 | 4355 | 4355 | 4350 | 1225 |
| 400 | 20231215 | 124900 | 2797278755 | 4355 | 4355 | 4355 | 4350 | 268 |
| 401 | 20231215 | 124800 | 2796111870 | 4350 | 4350 | 4350 | 4350 | 250 |
| 402 | 20231215 | 124700 | 2795024370 | 4350 | 4355 | 4355 | 4350 | 2010 |
| 403 | 20231215 | 124600 | 2786279280 | 4350 | 4350 | 4355 | 4350 | 1251 |
| 404 | 20231215 | 124500 | 2780832190 | 4355 | 4355 | 4355 | 4355 | 1238 |
| 405 | 20231215 | 124400 | 2775440700 | 4355 | 4350 | 4355 | 4350 | 1876 |
| 406 | 20231215 | 124300 | 2767277975 | 4355 | 4350 | 4355 | 4350 | 2631 |
| 407 | 20231215 | 124200 | 2755833115 | 4350 | 4355 | 4360 | 4350 | 22937 |
| 408 | 20231215 | 124100 | 2655945495 | 4355 | 4365 | 4365 | 4355 | 10394 |
| 409 | 20231215 | 124000 | 2610628860 | 4360 | 4365 | 4365 | 4360 | 282 |
| 410 | 20231215 | 123900 | 2609398030 | 4360 | 4360 | 4365 | 4360 | 159 |
| 411 | 20231215 | 123800 | 2608704105 | 4365 | 4365 | 4365 | 4360 | 221 |
| 412 | 20231215 | 123700 | 2607739525 | 4360 | 4365 | 4365 | 4360 | 277 |
| 413 | 20231215 | 123600 | 2606530720 | 4365 | 4365 | 4365 | 4360 | 410 |
| 414 | 20231215 | 123500 | 2604741620 | 4365 | 4365 | 4365 | 4360 | 516 |
| 415 | 20231215 | 123400 | 2602489820 | 4360 | 4360 | 4365 | 4360 | 250 |
| 416 | 20231215 | 123300 | 2601399815 | 4365 | 4360 | 4365 | 4360 | 289 |
| 417 | 20231215 | 123200 | 2600139720 | 4360 | 4360 | 4360 | 4360 | 1435 |
| 418 | 20231215 | 123100 | 2593883120 | 4365 | 4365 | 4365 | 4365 | 302 |
| 419 | 20231215 | 123000 | 2592564890 | 4360 | 4365 | 4365 | 4360 | 179 |
| 420 | 20231215 | 122900 | 2591783590 | 4360 | 4360 | 4365 | 4360 | 372 |
| 421 | 20231215 | 122800 | 2590161125 | 4360 | 4360 | 4365 | 4360 | 1877 |
| 422 | 20231215 | 122700 | 2581975055 | 4365 | 4365 | 4365 | 4365 | 328 |
| 423 | 20231215 | 122600 | 2580543335 | 4365 | 4365 | 4365 | 4360 | 196 |
| 424 | 20231215 | 122500 | 2579687800 | 4365 | 4360 | 4365 | 4355 | 7136 |
| 425 | 20231215 | 122400 | 2548574640 | 4355 | 4360 | 4360 | 4355 | 764 |
| 426 | 20231215 | 122300 | 2545244165 | 4360 | 4360 | 4360 | 4355 | 194 |
| 427 | 20231215 | 122200 | 2544398400 | 4355 | 4355 | 4360 | 4355 | 1290 |
| 428 | 20231215 | 122100 | 2538776455 | 4360 | 4355 | 4360 | 4355 | 232 |
| 429 | 20231215 | 122000 | 2537765090 | 4355 | 4360 | 4360 | 4355 | 279 |
| 430 | 20231215 | 121900 | 2536548785 | 4355 | 4360 | 4360 | 4355 | 292 |
| 431 | 20231215 | 121800 | 2535276040 | 4355 | 4355 | 4360 | 4355 | 598 |
| 432 | 20231215 | 121700 | 2532670070 | 4355 | 4360 | 4360 | 4355 | 1275 |
| 433 | 20231215 | 121600 | 2527111440 | 4360 | 4355 | 4360 | 4355 | 1190 |
| 434 | 20231215 | 121500 | 2521923170 | 4355 | 4355 | 4360 | 4355 | 1380 |
| 435 | 20231215 | 121400 | 2515907775 | 4355 | 4360 | 4360 | 4355 | 2274 |
| 436 | 20231215 | 121300 | 2506002150 | 4355 | 4360 | 4360 | 4355 | 405 |
| 437 | 20231215 | 121200 | 2504236565 | 4355 | 4360 | 4360 | 4355 | 208 |
| 438 | 20231215 | 121100 | 2503329790 | 4355 | 4360 | 4360 | 4355 | 248 |
| 439 | 20231215 | 121000 | 2502248665 | 4360 | 4355 | 4360 | 4355 | 1211 |
| 440 | 20231215 | 120900 | 2496974570 | 4355 | 4355 | 4355 | 4355 | 1077 |
| 441 | 20231215 | 120800 | 2492284235 | 4355 | 4360 | 4360 | 4355 | 832 |
| 442 | 20231215 | 120700 | 2488657970 | 4360 | 4355 | 4360 | 4350 | 14815 |
| 443 | 20231215 | 120600 | 2424138270 | 4355 | 4355 | 4355 | 4350 | 762 |
| 444 | 20231215 | 120500 | 2420822735 | 4350 | 4355 | 4355 | 4350 | 949 |
| 445 | 20231215 | 120400 | 2416693550 | 4355 | 4355 | 4355 | 4350 | 458 |
| 446 | 20231215 | 120300 | 2414698965 | 4355 | 4350 | 4355 | 4350 | 158 |
| 447 | 20231215 | 120200 | 2414010910 | 4355 | 4355 | 4355 | 4350 | 291 |
| 448 | 20231215 | 120100 | 2412743650 | 4355 | 4355 | 4355 | 4355 | 206 |
| 449 | 20231215 | 120000 | 2411846520 | 4350 | 4355 | 4355 | 4350 | 174 |
| 450 | 20231215 | 115900 | 2411088820 | 4350 | 4350 | 4355 | 4350 | 726 |
| 451 | 20231215 | 115800 | 2407929595 | 4355 | 4355 | 4355 | 4350 | 192 |
| 452 | 20231215 | 115700 | 2407093465 | 4355 | 4350 | 4355 | 4350 | 165 |
| 453 | 20231215 | 115600 | 2406374930 | 4355 | 4350 | 4355 | 4350 | 428 |
| 454 | 20231215 | 115500 | 2404512205 | 4355 | 4355 | 4355 | 4350 | 279 |
| 455 | 20231215 | 115400 | 2403297195 | 4355 | 4350 | 4355 | 4350 | 155 |
| 456 | 20231215 | 115300 | 2402622175 | 4350 | 4350 | 4355 | 4350 | 202 |
| 457 | 20231215 | 115200 | 2401742485 | 4350 | 4355 | 4355 | 4350 | 227 |
| 458 | 20231215 | 115100 | 2400753935 | 4355 | 4355 | 4355 | 4350 | 310 |
| 459 | 20231215 | 115000 | 2399403890 | 4355 | 4355 | 4355 | 4350 | 214 |
| 460 | 20231215 | 114900 | 2398471960 | 4355 | 4355 | 4355 | 4350 | 102 |
| 461 | 20231215 | 114800 | 2398027760 | 4355 | 4350 | 4355 | 4350 | 92 |
| 462 | 20231215 | 114700 | 2397627125 | 4350 | 4355 | 4355 | 4350 | 106 |
| 463 | 20231215 | 114600 | 2397165540 | 4350 | 4360 | 4360 | 4350 | 678 |
| 464 | 20231215 | 114500 | 2394212370 | 4355 | 4355 | 4360 | 4355 | 65 |
| 465 | 20231215 | 114400 | 2393929045 | 4360 | 4355 | 4360 | 4355 | 217 |
| 466 | 20231215 | 114300 | 2392983445 | 4360 | 4355 | 4360 | 4355 | 712 |
| 467 | 20231215 | 114200 | 2389881670 | 4355 | 4355 | 4355 | 4355 | 68 |
| 468 | 20231215 | 114100 | 2389585530 | 4355 | 4350 | 4360 | 4350 | 854 |
| 469 | 20231215 | 114000 | 2385866050 | 4350 | 4345 | 4355 | 4345 | 12746 |
| 470 | 20231215 | 113900 | 2330422125 | 4345 | 4345 | 4345 | 4345 | 1 |
| 471 | 20231215 | 113800 | 2330417780 | 4350 | 4345 | 4350 | 4345 | 770 |
| 472 | 20231215 | 113700 | 2327069110 | 4345 | 4345 | 4345 | 4345 | 2 |
| 473 | 20231215 | 113600 | 2327060420 | 4345 | 4350 | 4350 | 4345 | 37 |
| 474 | 20231215 | 113500 | 2326899485 | 4350 | 4345 | 4350 | 4345 | 237 |
| 475 | 20231215 | 113400 | 2325868890 | 4345 | 4350 | 4350 | 4345 | 7482 |
| 476 | 20231215 | 113300 | 2293322700 | 4350 | 4355 | 4355 | 4350 | 1196 |
| 477 | 20231215 | 113200 | 2288114125 | 4355 | 4355 | 4360 | 4355 | 416 |
| 478 | 20231215 | 113100 | 2286300895 | 4360 | 4355 | 4360 | 4350 | 1261 |
| 479 | 20231215 | 113000 | 2280809240 | 4355 | 4360 | 4360 | 4355 | 63 |
| 480 | 20231215 | 112900 | 2280534590 | 4355 | 4360 | 4360 | 4355 | 127 |
| 481 | 20231215 | 112800 | 2279981250 | 4360 | 4355 | 4360 | 4355 | 893 |
| 482 | 20231215 | 112700 | 2276092230 | 4355 | 4355 | 4355 | 4350 | 674 |
| 483 | 20231215 | 112600 | 2273157220 | 4355 | 4355 | 4355 | 4350 | 522 |
| 484 | 20231215 | 112500 | 2270884800 | 4350 | 4350 | 4355 | 4350 | 14 |
| 485 | 20231215 | 112400 | 2270823895 | 4355 | 4355 | 4355 | 4355 | 946 |
| 486 | 20231215 | 112300 | 2266704065 | 4355 | 4355 | 4360 | 4350 | 979 |
| 487 | 20231215 | 112200 | 2262440280 | 4355 | 4350 | 4355 | 4350 | 2101 |
| 488 | 20231215 | 112100 | 2253290435 | 4355 | 4355 | 4355 | 4350 | 285 |
| 489 | 20231215 | 112000 | 2252050215 | 4355 | 4355 | 4355 | 4350 | 4088 |
| 490 | 20231215 | 111900 | 2234267060 | 4355 | 4350 | 4355 | 4350 | 10 |
| 491 | 20231215 | 111800 | 2234223540 | 4355 | 4360 | 4360 | 4350 | 1353 |
| 492 | 20231215 | 111700 | 2228330215 | 4355 | 4355 | 4355 | 4355 | 52 |
| 493 | 20231215 | 111600 | 2228103755 | 4360 | 4360 | 4360 | 4355 | 2291 |
| 494 | 20231215 | 111500 | 2218126435 | 4355 | 4355 | 4360 | 4355 | 90 |
| 495 | 20231215 | 111400 | 2217734165 | 4355 | 4360 | 4360 | 4355 | 532 |
| 496 | 20231215 | 111300 | 2215416180 | 4360 | 4355 | 4360 | 4350 | 1454 |
| 497 | 20231215 | 111200 | 2209084085 | 4350 | 4355 | 4360 | 4350 | 1926 |
| 498 | 20231215 | 111100 | 2200696280 | 4360 | 4365 | 4365 | 4355 | 1958 |
| 499 | 20231215 | 111000 | 2192166270 | 4355 | 4360 | 4365 | 4355 | 4800 |
| 500 | 20231215 | 110900 | 2171244405 | 4365 | 4365 | 4365 | 4365 | 127 |
| 501 | 20231215 | 110800 | 2170690050 | 4365 | 4365 | 4365 | 4360 | 3547 |
| 502 | 20231215 | 110700 | 2155222575 | 4365 | 4360 | 4365 | 4360 | 104 |
| 503 | 20231215 | 110600 | 2154768625 | 4360 | 4365 | 4365 | 4360 | 687 |
| 504 | 20231215 | 110500 | 2151770320 | 4360 | 4365 | 4365 | 4360 | 411 |
| 505 | 20231215 | 110400 | 2149977430 | 4365 | 4365 | 4370 | 4360 | 2299 |
| 506 | 20231215 | 110300 | 2139942350 | 4370 | 4370 | 4370 | 4365 | 1988 |
| 507 | 20231215 | 110200 | 2131263525 | 4370 | 4375 | 4375 | 4365 | 1469 |
| 508 | 20231215 | 110100 | 2124847980 | 4360 | 4375 | 4375 | 4360 | 14287 |
| 509 | 20231215 | 110000 | 2062457560 | 4375 | 4375 | 4375 | 4370 | 1473 |
| 510 | 20231215 | 105900 | 2056013250 | 4375 | 4370 | 4375 | 4370 | 1290 |
| 511 | 20231215 | 105800 | 2050370425 | 4375 | 4375 | 4380 | 4370 | 5282 |
| 512 | 20231215 | 105700 | 2027262740 | 4375 | 4375 | 4380 | 4375 | 162 |
| 513 | 20231215 | 105600 | 2026553270 | 4375 | 4375 | 4380 | 4375 | 386 |
| 514 | 20231215 | 105500 | 2024864095 | 4375 | 4380 | 4385 | 4375 | 1119 |
| 515 | 20231215 | 105400 | 2019961300 | 4375 | 4380 | 4380 | 4375 | 206 |
| 516 | 20231215 | 105300 | 2019059725 | 4375 | 4385 | 4385 | 4375 | 1705 |
| 517 | 20231215 | 105200 | 2011590110 | 4385 | 4375 | 4385 | 4375 | 1069 |
| 518 | 20231215 | 105100 | 2006907395 | 4375 | 4375 | 4380 | 4375 | 659 |
| 519 | 20231215 | 105000 | 2004023375 | 4375 | 4380 | 4380 | 4375 | 376 |
| 520 | 20231215 | 104900 | 2002376595 | 4375 | 4380 | 4380 | 4375 | 828 |
| 521 | 20231215 | 104800 | 1998750185 | 4380 | 4385 | 4385 | 4380 | 2896 |
| 522 | 20231215 | 104700 | 1986065335 | 4380 | 4380 | 4385 | 4380 | 245 |
| 523 | 20231215 | 104600 | 1984991570 | 4385 | 4380 | 4385 | 4380 | 1782 |
| 524 | 20231215 | 104500 | 1977185595 | 4385 | 4380 | 4385 | 4380 | 1678 |
| 525 | 20231215 | 104400 | 1969828425 | 4380 | 4375 | 4380 | 4375 | 527 |
| 526 | 20231215 | 104300 | 1967520215 | 4375 | 4380 | 4385 | 4375 | 511 |
| 527 | 20231215 | 104200 | 1965280580 | 4380 | 4375 | 4380 | 4375 | 751 |
| 528 | 20231215 | 104100 | 1961991205 | 4380 | 4385 | 4385 | 4375 | 2250 |
| 529 | 20231215 | 104000 | 1952133030 | 4380 | 4375 | 4385 | 4375 | 3483 |
| 530 | 20231215 | 103900 | 1936877710 | 4375 | 4375 | 4380 | 4375 | 7213 |
| 531 | 20231215 | 103800 | 1905285495 | 4375 | 4370 | 4380 | 4370 | 2602 |
| 532 | 20231215 | 103700 | 1893901845 | 4375 | 4375 | 4380 | 4370 | 5031 |
| 533 | 20231215 | 103600 | 1871882770 | 4375 | 4375 | 4380 | 4375 | 225 |
| 534 | 20231215 | 103500 | 1870898005 | 4375 | 4375 | 4380 | 4370 | 5125 |
| 535 | 20231215 | 103400 | 1848475355 | 4370 | 4370 | 4375 | 4370 | 1039 |
| 536 | 20231215 | 103300 | 1843933470 | 4375 | 4370 | 4375 | 4370 | 1101 |
| 537 | 20231215 | 103200 | 1839120780 | 4370 | 4375 | 4375 | 4370 | 8281 |
| 538 | 20231215 | 103100 | 1802929200 | 4370 | 4375 | 4375 | 4370 | 888 |
| 539 | 20231215 | 103000 | 1799047780 | 4370 | 4375 | 4380 | 4370 | 3411 |
| 540 | 20231215 | 102900 | 1784124600 | 4380 | 4375 | 4380 | 4375 | 105 |
| 541 | 20231215 | 102800 | 1783664940 | 4375 | 4370 | 4380 | 4370 | 4664 |
| 542 | 20231215 | 102700 | 1763260150 | 4370 | 4375 | 4375 | 4370 | 1495 |
| 543 | 20231215 | 102600 | 1756721815 | 4375 | 4375 | 4380 | 4375 | 3942 |
| 544 | 20231215 | 102500 | 1739473365 | 4375 | 4375 | 4375 | 4370 | 3403 |
| 545 | 20231215 | 102400 | 1724586255 | 4375 | 4375 | 4375 | 4370 | 463 |
| 546 | 20231215 | 102300 | 1722561360 | 4375 | 4375 | 4375 | 4370 | 1642 |
| 547 | 20231215 | 102200 | 1715377905 | 4370 | 4370 | 4380 | 4370 | 3248 |
| 548 | 20231215 | 102100 | 1701168105 | 4370 | 4375 | 4380 | 4370 | 7240 |
| 549 | 20231215 | 102000 | 1669490735 | 4375 | 4370 | 4375 | 4370 | 928 |
| 550 | 20231215 | 101900 | 1665431430 | 4375 | 4375 | 4375 | 4370 | 496 |
| 551 | 20231215 | 101800 | 1663262615 | 4375 | 4375 | 4375 | 4370 | 1056 |
| 552 | 20231215 | 101700 | 1658643525 | 4375 | 4370 | 4375 | 4370 | 1906 |
| 553 | 20231215 | 101600 | 1650305750 | 4375 | 4375 | 4375 | 4370 | 767 |
| 554 | 20231215 | 101500 | 1646950515 | 4370 | 4370 | 4375 | 4370 | 804 |
| 555 | 20231215 | 101400 | 1643436685 | 4370 | 4375 | 4375 | 4370 | 915 |
| 556 | 20231215 | 101300 | 1639437395 | 4370 | 4370 | 4375 | 4370 | 2693 |
| 557 | 20231215 | 101200 | 1627658925 | 4370 | 4370 | 4375 | 4370 | 2527 |
| 558 | 20231215 | 101100 | 1616615425 | 4370 | 4370 | 4370 | 4365 | 9561 |
| 559 | 20231215 | 101000 | 1574834075 | 4370 | 4370 | 4370 | 4365 | 313 |
| 560 | 20231215 | 100900 | 1573466445 | 4370 | 4370 | 4370 | 4365 | 629 |
| 561 | 20231215 | 100800 | 1570719915 | 4365 | 4365 | 4370 | 4360 | 11034 |
| 562 | 20231215 | 100700 | 1522554035 | 4360 | 4365 | 4365 | 4360 | 2490 |
| 563 | 20231215 | 100600 | 1511696995 | 4365 | 4365 | 4365 | 4360 | 1283 |
| 564 | 20231215 | 100500 | 1506098190 | 4360 | 4360 | 4365 | 4360 | 1021 |
| 565 | 20231215 | 100400 | 1501644365 | 4360 | 4365 | 4365 | 4360 | 553 |
| 566 | 20231215 | 100300 | 1499230680 | 4365 | 4370 | 4370 | 4365 | 6296 |
| 567 | 20231215 | 100200 | 1471723640 | 4365 | 4365 | 4365 | 4365 | 382 |
| 568 | 20231215 | 100100 | 1470056210 | 4360 | 4370 | 4370 | 4360 | 2248 |
| 569 | 20231215 | 100000 | 1460243350 | 4370 | 4370 | 4370 | 4365 | 516 |
| 570 | 20231215 | 095900 | 1457988660 | 4370 | 4365 | 4370 | 4360 | 7018 |
| 571 | 20231215 | 095800 | 1427351050 | 4365 | 4360 | 4365 | 4360 | 3513 |
| 572 | 20231215 | 095700 | 1412031815 | 4365 | 4360 | 4365 | 4360 | 1356 |
| 573 | 20231215 | 095600 | 1406116585 | 4360 | 4360 | 4365 | 4360 | 2257 |
| 574 | 20231215 | 095500 | 1396275345 | 4360 | 4365 | 4365 | 4360 | 4345 |
| 575 | 20231215 | 095400 | 1377329865 | 4365 | 4360 | 4365 | 4360 | 180 |
| 576 | 20231215 | 095300 | 1376544260 | 4360 | 4360 | 4365 | 4360 | 879 |
| 577 | 20231215 | 095200 | 1372711420 | 4360 | 4365 | 4365 | 4360 | 3150 |
| 578 | 20231215 | 095100 | 1358966610 | 4365 | 4360 | 4365 | 4360 | 3044 |
| 579 | 20231215 | 095000 | 1345684400 | 4360 | 4365 | 4370 | 4360 | 5622 |
| 580 | 20231215 | 094900 | 1321151435 | 4370 | 4360 | 4370 | 4355 | 9007 |
| 581 | 20231215 | 094800 | 1281862830 | 4360 | 4360 | 4360 | 4355 | 583 |
| 582 | 20231215 | 094700 | 1279322190 | 4355 | 4355 | 4360 | 4355 | 3785 |
| 583 | 20231215 | 094600 | 1262828130 | 4355 | 4355 | 4355 | 4350 | 2668 |
| 584 | 20231215 | 094500 | 1251210485 | 4355 | 4355 | 4355 | 4350 | 2169 |
| 585 | 20231215 | 094400 | 1241773260 | 4355 | 4360 | 4360 | 4350 | 5543 |
| 586 | 20231215 | 094300 | 1217616610 | 4360 | 4360 | 4365 | 4355 | 23384 |
| 587 | 20231215 | 094200 | 1115662590 | 4365 | 4370 | 4370 | 4360 | 4757 |
| 588 | 20231215 | 094100 | 1094895210 | 4370 | 4370 | 4370 | 4365 | 1728 |
| 589 | 20231215 | 094000 | 1087346445 | 4365 | 4370 | 4370 | 4365 | 5666 |
| 590 | 20231215 | 093900 | 1062614145 | 4370 | 4340 | 4370 | 4340 | 37740 |
| 591 | 20231215 | 093800 | 898200280 | 4345 | 4345 | 4345 | 4340 | 2492 |
| 592 | 20231215 | 093700 | 887373055 | 4345 | 4340 | 4345 | 4340 | 2941 |
| 593 | 20231215 | 093600 | 874594640 | 4340 | 4340 | 4345 | 4340 | 515 |
| 594 | 20231215 | 093500 | 872359205 | 4340 | 4340 | 4345 | 4340 | 3927 |
| 595 | 20231215 | 093400 | 855312345 | 4340 | 4340 | 4345 | 4335 | 3434 |
| 596 | 20231215 | 093300 | 840409125 | 4340 | 4340 | 4345 | 4335 | 7865 |
| 597 | 20231215 | 093200 | 806275785 | 4340 | 4335 | 4340 | 4330 | 5183 |
| 598 | 20231215 | 093100 | 783806110 | 4335 | 4335 | 4340 | 4325 | 11721 |
| 599 | 20231215 | 093000 | 733000740 | 4325 | 4330 | 4335 | 4325 | 6959 |
| 600 | 20231215 | 092900 | 702875525 | 4325 | 4325 | 4330 | 4325 | 2191 |
| 601 | 20231215 | 092800 | 693395010 | 4325 | 4325 | 4325 | 4320 | 2607 |
| 602 | 20231215 | 092700 | 682120250 | 4330 | 4320 | 4330 | 4320 | 3511 |
| 603 | 20231215 | 092600 | 666939225 | 4325 | 4325 | 4325 | 4320 | 1527 |
| 604 | 20231215 | 092500 | 660335465 | 4325 | 4325 | 4330 | 4320 | 4049 |
| 605 | 20231215 | 092400 | 642823935 | 4330 | 4325 | 4330 | 4325 | 1620 |
| 606 | 20231215 | 092300 | 635816010 | 4325 | 4325 | 4330 | 4320 | 24449 |
| 607 | 20231215 | 092200 | 530067790 | 4320 | 4320 | 4325 | 4315 | 5302 |
| 608 | 20231215 | 092100 | 507162595 | 4315 | 4325 | 4325 | 4315 | 6637 |
| 609 | 20231215 | 092000 | 478485760 | 4325 | 4325 | 4325 | 4320 | 482 |
| 610 | 20231215 | 091900 | 476401625 | 4320 | 4315 | 4320 | 4315 | 1028 |
| 611 | 20231215 | 091800 | 471961860 | 4315 | 4320 | 4320 | 4315 | 1014 |
| 612 | 20231215 | 091700 | 467583205 | 4320 | 4315 | 4320 | 4315 | 1175 |
| 613 | 20231215 | 091600 | 462511585 | 4315 | 4320 | 4320 | 4315 | 2443 |
| 614 | 20231215 | 091500 | 451964140 | 4325 | 4315 | 4325 | 4315 | 5390 |
| 615 | 20231215 | 091400 | 428676455 | 4315 | 4325 | 4325 | 4315 | 2679 |
| 616 | 20231215 | 091300 | 417110025 | 4325 | 4320 | 4325 | 4315 | 666 |
| 617 | 20231215 | 091200 | 414230905 | 4320 | 4320 | 4325 | 4310 | 7627 |
| 618 | 20231215 | 091100 | 381313830 | 4320 | 4320 | 4325 | 4315 | 8478 |
| 619 | 20231215 | 091000 | 344702660 | 4315 | 4310 | 4320 | 4310 | 3237 |
| 620 | 20231215 | 090900 | 330736300 | 4315 | 4320 | 4320 | 4310 | 7768 |
| 621 | 20231215 | 090800 | 297213430 | 4315 | 4315 | 4320 | 4315 | 1195 |
| 622 | 20231215 | 090700 | 292056955 | 4315 | 4325 | 4330 | 4315 | 6310 |
| 623 | 20231215 | 090600 | 264789180 | 4330 | 4320 | 4335 | 4320 | 924 |
| 624 | 20231215 | 090500 | 260789560 | 4330 | 4335 | 4335 | 4315 | 20478 |
| 625 | 20231215 | 090400 | 172171430 | 4335 | 4330 | 4345 | 4325 | 11340 |
| 626 | 20231215 | 090300 | 123023730 | 4330 | 4325 | 4335 | 4315 | 8693 |
| 627 | 20231215 | 090200 | 85414310 | 4325 | 4315 | 4325 | 4310 | 1253 |
| 628 | 20231215 | 090100 | 80006655 | 4315 | 4310 | 4325 | 4310 | 5623 |
| 629 | 20231215 | 090000 | 55752660 | 4310 | 4330 | 4335 | 4305 | 12832 |