31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 23228 |
| 3 | 20231215 | 191700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 4 | 20231215 | 191600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 5 | 20231215 | 191500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 6 | 20231215 | 191400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 7 | 20231215 | 191300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 8 | 20231215 | 191200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 9 | 20231215 | 191100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 10 | 20231215 | 191000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 11 | 20231215 | 190900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 12 | 20231215 | 190800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 13 | 20231215 | 190700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 14 | 20231215 | 190600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 15 | 20231215 | 190500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 16 | 20231215 | 190400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 17 | 20231215 | 190300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 18 | 20231215 | 190200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 19 | 20231215 | 190100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 20 | 20231215 | 190000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 21 | 20231215 | 185900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 22 | 20231215 | 185800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 23 | 20231215 | 185700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 24 | 20231215 | 185600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 25 | 20231215 | 185500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 26 | 20231215 | 185400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 27 | 20231215 | 185300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 28 | 20231215 | 185200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 29 | 20231215 | 185100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 30 | 20231215 | 185000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 31 | 20231215 | 184900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 32 | 20231215 | 184800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 23228 |
| 33 | 20231215 | 184700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 34 | 20231215 | 184600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 35 | 20231215 | 184500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 36 | 20231215 | 184400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 37 | 20231215 | 184300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 38 | 20231215 | 184200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 39 | 20231215 | 184100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 40 | 20231215 | 184000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 41 | 20231215 | 183900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 42 | 20231215 | 183800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 43 | 20231215 | 183700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 44 | 20231215 | 183600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 45 | 20231215 | 183500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 46 | 20231215 | 183400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 47 | 20231215 | 183300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 48 | 20231215 | 183200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 49 | 20231215 | 183100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 50 | 20231215 | 183000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 51 | 20231215 | 182900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 52 | 20231215 | 182800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 53 | 20231215 | 182700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 54 | 20231215 | 182600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 55 | 20231215 | 182500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 56 | 20231215 | 182400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 57 | 20231215 | 182300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 58 | 20231215 | 182200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 59 | 20231215 | 182100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 60 | 20231215 | 182000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 61 | 20231215 | 181900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 62 | 20231215 | 181800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 23228 |
| 63 | 20231215 | 181700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 64 | 20231215 | 181600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 65 | 20231215 | 181500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 66 | 20231215 | 181400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 67 | 20231215 | 181300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 68 | 20231215 | 181200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 69 | 20231215 | 181100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 70 | 20231215 | 181000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 71 | 20231215 | 180900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 72 | 20231215 | 180800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 73 | 20231215 | 180700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 74 | 20231215 | 180600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 75 | 20231215 | 180500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 76 | 20231215 | 180400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 77 | 20231215 | 180300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 78 | 20231215 | 180200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 79 | 20231215 | 180100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 80 | 20231215 | 180000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 81 | 20231215 | 175900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 82 | 20231215 | 175800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 83 | 20231215 | 175700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 84 | 20231215 | 175600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 85 | 20231215 | 175500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 86 | 20231215 | 175400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 87 | 20231215 | 175300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 88 | 20231215 | 175200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 89 | 20231215 | 175100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 90 | 20231215 | 175000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 91 | 20231215 | 174900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 92 | 20231215 | 174800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 23228 |
| 93 | 20231215 | 174700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 94 | 20231215 | 174600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 95 | 20231215 | 174500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 96 | 20231215 | 174400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 97 | 20231215 | 174300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 98 | 20231215 | 174200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 99 | 20231215 | 174100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 100 | 20231215 | 174000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 101 | 20231215 | 173900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 102 | 20231215 | 173800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 103 | 20231215 | 173700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 104 | 20231215 | 173600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 105 | 20231215 | 173500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 106 | 20231215 | 173400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 107 | 20231215 | 173300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 108 | 20231215 | 173200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 109 | 20231215 | 173100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 110 | 20231215 | 173000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 111 | 20231215 | 172900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 112 | 20231215 | 172800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 113 | 20231215 | 172700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 114 | 20231215 | 172600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 115 | 20231215 | 172500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 116 | 20231215 | 172400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 117 | 20231215 | 172300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 118 | 20231215 | 172200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 119 | 20231215 | 172100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 120 | 20231215 | 172000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 121 | 20231215 | 171900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 122 | 20231215 | 171800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 23228 |
| 123 | 20231215 | 171700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 124 | 20231215 | 171600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 125 | 20231215 | 171500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 126 | 20231215 | 171400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 127 | 20231215 | 171300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 128 | 20231215 | 171200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 129 | 20231215 | 171100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 130 | 20231215 | 171000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 131 | 20231215 | 170900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 132 | 20231215 | 170800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 133 | 20231215 | 170700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 134 | 20231215 | 170600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 135 | 20231215 | 170500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 136 | 20231215 | 170400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 137 | 20231215 | 170300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 138 | 20231215 | 170200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 139 | 20231215 | 170100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 140 | 20231215 | 170000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 141 | 20231215 | 165900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 142 | 20231215 | 165800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 143 | 20231215 | 165700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 144 | 20231215 | 165600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 145 | 20231215 | 165500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 146 | 20231215 | 165400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 147 | 20231215 | 165300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 148 | 20231215 | 165200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 149 | 20231215 | 165100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 150 | 20231215 | 165000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 151 | 20231215 | 164900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 152 | 20231215 | 164800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 23228 |
| 153 | 20231215 | 164700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 154 | 20231215 | 164600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 155 | 20231215 | 164500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 156 | 20231215 | 164400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 157 | 20231215 | 164300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 158 | 20231215 | 164200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 159 | 20231215 | 164100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 160 | 20231215 | 164000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 161 | 20231215 | 163900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 162 | 20231215 | 163800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 163 | 20231215 | 163700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 164 | 20231215 | 163600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 165 | 20231215 | 163500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 166 | 20231215 | 163400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 167 | 20231215 | 163300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 168 | 20231215 | 163200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 169 | 20231215 | 163100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 170 | 20231215 | 163000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 171 | 20231215 | 162900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 172 | 20231215 | 162800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 173 | 20231215 | 162700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 174 | 20231215 | 162600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 175 | 20231215 | 162500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 176 | 20231215 | 162400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 177 | 20231215 | 162300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 178 | 20231215 | 162200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 179 | 20231215 | 162100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 180 | 20231215 | 162000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 181 | 20231215 | 161900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 182 | 20231215 | 161800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 23228 |
| 183 | 20231215 | 161700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 184 | 20231215 | 161600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 185 | 20231215 | 161500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 186 | 20231215 | 161400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 187 | 20231215 | 161300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 188 | 20231215 | 161200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 189 | 20231215 | 161100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 190 | 20231215 | 161000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 191 | 20231215 | 160900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 192 | 20231215 | 160800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 193 | 20231215 | 160700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 194 | 20231215 | 160600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 195 | 20231215 | 160500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 196 | 20231215 | 160400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 197 | 20231215 | 160300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 198 | 20231215 | 160200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 199 | 20231215 | 160100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 200 | 20231215 | 160000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 201 | 20231215 | 155900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 202 | 20231215 | 155800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 203 | 20231215 | 155700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 204 | 20231215 | 155600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 205 | 20231215 | 155500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 206 | 20231215 | 155400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 207 | 20231215 | 155300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 208 | 20231215 | 155200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 209 | 20231215 | 155100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 210 | 20231215 | 155000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 211 | 20231215 | 154900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 212 | 20231215 | 154800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 23228 |
| 213 | 20231215 | 154700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 214 | 20231215 | 154600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 215 | 20231215 | 154500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 216 | 20231215 | 154400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 217 | 20231215 | 154300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 218 | 20231215 | 154200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 219 | 20231215 | 154100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 220 | 20231215 | 154000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 221 | 20231215 | 153900 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 222 | 20231215 | 153800 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 223 | 20231215 | 153700 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 224 | 20231215 | 153600 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 225 | 20231215 | 153500 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 226 | 20231215 | 153400 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 227 | 20231215 | 153300 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 228 | 20231215 | 153200 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 229 | 20231215 | 153100 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 230 | 20231215 | 153000 | 3787445145 | 3775 | 3775 | 3775 | 3775 | 23228 |
| 231 | 20231215 | 152900 | 3699759445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 232 | 20231215 | 152800 | 3699759445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 233 | 20231215 | 152700 | 3699759445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 234 | 20231215 | 152600 | 3699759445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 235 | 20231215 | 152500 | 3699759445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 236 | 20231215 | 152400 | 3699759445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 237 | 20231215 | 152300 | 3699759445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 238 | 20231215 | 152200 | 3699759445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 239 | 20231215 | 152100 | 3699759445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 240 | 20231215 | 152000 | 3699759445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 241 | 20231215 | 151900 | 3699759445 | 3755 | 3775 | 3785 | 3755 | 2134 |
| 242 | 20231215 | 151800 | 3691707390 | 3780 | 3770 | 3790 | 3760 | 4704 |
| 243 | 20231215 | 151700 | 3673964495 | 3770 | 3750 | 3770 | 3750 | 3155 |
| 244 | 20231215 | 151600 | 3662120010 | 3755 | 3760 | 3760 | 3750 | 2653 |
| 245 | 20231215 | 151500 | 3652154230 | 3760 | 3760 | 3765 | 3755 | 1107 |
| 246 | 20231215 | 151400 | 3647992135 | 3760 | 3765 | 3765 | 3750 | 20952 |
| 247 | 20231215 | 151300 | 3569354270 | 3765 | 3765 | 3770 | 3760 | 343 |
| 248 | 20231215 | 151200 | 3568063355 | 3770 | 3760 | 3775 | 3760 | 1344 |
| 249 | 20231215 | 151100 | 3562999600 | 3760 | 3775 | 3780 | 3760 | 3419 |
| 250 | 20231215 | 151000 | 3550119445 | 3780 | 3770 | 3785 | 3770 | 557 |
| 251 | 20231215 | 150900 | 3548019440 | 3795 | 3780 | 3795 | 3775 | 1083 |
| 252 | 20231215 | 150800 | 3543930000 | 3780 | 3775 | 3795 | 3770 | 882 |
| 253 | 20231215 | 150700 | 3540599035 | 3795 | 3800 | 3800 | 3780 | 217 |
| 254 | 20231215 | 150600 | 3539777195 | 3780 | 3770 | 3810 | 3770 | 1365 |
| 255 | 20231215 | 150500 | 3534590505 | 3810 | 3765 | 3810 | 3765 | 2428 |
| 256 | 20231215 | 150400 | 3525390875 | 3770 | 3765 | 3770 | 3765 | 2162 |
| 257 | 20231215 | 150300 | 3517240835 | 3770 | 3765 | 3770 | 3765 | 1603 |
| 258 | 20231215 | 150200 | 3511200525 | 3770 | 3765 | 3770 | 3765 | 1266 |
| 259 | 20231215 | 150100 | 3506433020 | 3770 | 3765 | 3770 | 3765 | 1794 |
| 260 | 20231215 | 150000 | 3499671970 | 3765 | 3765 | 3765 | 3765 | 3 |
| 261 | 20231215 | 145900 | 3499660675 | 3770 | 3770 | 3770 | 3770 | 4 |
| 262 | 20231215 | 145800 | 3499645595 | 3760 | 3765 | 3770 | 3760 | 813 |
| 263 | 20231215 | 145700 | 3496588450 | 3765 | 3760 | 3770 | 3760 | 375 |
| 264 | 20231215 | 145600 | 3495178335 | 3760 | 3760 | 3770 | 3760 | 1119 |
| 265 | 20231215 | 145500 | 3490970875 | 3770 | 3760 | 3770 | 3760 | 488 |
| 266 | 20231215 | 145400 | 3489134625 | 3765 | 3765 | 3765 | 3765 | 1014 |
| 267 | 20231215 | 145300 | 3485316915 | 3765 | 3765 | 3765 | 3760 | 119 |
| 268 | 20231215 | 145200 | 3484869395 | 3765 | 3755 | 3765 | 3755 | 839 |
| 269 | 20231215 | 145100 | 3481715560 | 3765 | 3765 | 3765 | 3760 | 630 |
| 270 | 20231215 | 145000 | 3479346750 | 3760 | 3760 | 3765 | 3760 | 319 |
| 271 | 20231215 | 144900 | 3478147275 | 3760 | 3760 | 3765 | 3760 | 545 |
| 272 | 20231215 | 144800 | 3476097040 | 3765 | 3760 | 3765 | 3755 | 7447 |
| 273 | 20231215 | 144700 | 3448126495 | 3770 | 3760 | 3770 | 3760 | 1393 |
| 274 | 20231215 | 144600 | 3442888795 | 3770 | 3770 | 3770 | 3770 | 444 |
| 275 | 20231215 | 144500 | 3441214915 | 3770 | 3770 | 3770 | 3770 | 200 |
| 276 | 20231215 | 144400 | 3440460915 | 3770 | 3770 | 3770 | 3760 | 818 |
| 277 | 20231215 | 144300 | 3437380530 | 3770 | 3765 | 3770 | 3760 | 757 |
| 278 | 20231215 | 144200 | 3434531065 | 3770 | 3770 | 3770 | 3770 | 10 |
| 279 | 20231215 | 144100 | 3434493365 | 3775 | 3770 | 3775 | 3770 | 5231 |
| 280 | 20231215 | 144000 | 3414770960 | 3770 | 3775 | 3775 | 3770 | 1869 |
| 281 | 20231215 | 143900 | 3407724660 | 3770 | 3775 | 3775 | 3770 | 4 |
| 282 | 20231215 | 143800 | 3407709575 | 3775 | 3770 | 3775 | 3770 | 248 |
| 283 | 20231215 | 143700 | 3406773940 | 3775 | 3775 | 3775 | 3775 | 212 |
| 284 | 20231215 | 143600 | 3405973640 | 3775 | 3775 | 3775 | 3775 | 8 |
| 285 | 20231215 | 143500 | 3405943440 | 3775 | 3775 | 3775 | 3775 | 1519 |
| 286 | 20231215 | 143400 | 3400209215 | 3775 | 3775 | 3775 | 3775 | 357 |
| 287 | 20231215 | 143300 | 3398861540 | 3775 | 3775 | 3775 | 3775 | 0 |
| 288 | 20231215 | 143200 | 3398861540 | 3775 | 3775 | 3775 | 3765 | 1130 |
| 289 | 20231215 | 143100 | 3394600015 | 3775 | 3760 | 3775 | 3760 | 512 |
| 290 | 20231215 | 143000 | 3392674715 | 3775 | 3765 | 3775 | 3760 | 1587 |
| 291 | 20231215 | 142900 | 3386703190 | 3760 | 3760 | 3760 | 3760 | 1031 |
| 292 | 20231215 | 142800 | 3382826630 | 3760 | 3755 | 3760 | 3755 | 315 |
| 293 | 20231215 | 142700 | 3381642555 | 3755 | 3760 | 3765 | 3755 | 1486 |
| 294 | 20231215 | 142600 | 3376051720 | 3760 | 3760 | 3765 | 3760 | 1340 |
| 295 | 20231215 | 142500 | 3371012820 | 3760 | 3765 | 3765 | 3760 | 1800 |
| 296 | 20231215 | 142400 | 3364235940 | 3765 | 3780 | 3780 | 3765 | 503 |
| 297 | 20231215 | 142300 | 3362340580 | 3790 | 3770 | 3790 | 3770 | 3577 |
| 298 | 20231215 | 142200 | 3348822980 | 3790 | 3790 | 3790 | 3790 | 303 |
| 299 | 20231215 | 142100 | 3347674610 | 3770 | 3805 | 3810 | 3765 | 2588 |
| 300 | 20231215 | 142000 | 3337895845 | 3805 | 3800 | 3805 | 3785 | 670 |
| 301 | 20231215 | 141900 | 3335351360 | 3780 | 3810 | 3810 | 3780 | 1413 |
| 302 | 20231215 | 141800 | 3329971695 | 3810 | 3780 | 3820 | 3775 | 2142 |
| 303 | 20231215 | 141700 | 3321820755 | 3825 | 3755 | 3825 | 3755 | 4719 |
| 304 | 20231215 | 141600 | 3303918805 | 3755 | 3755 | 3755 | 3755 | 693 |
| 305 | 20231215 | 141500 | 3301316590 | 3755 | 3760 | 3760 | 3755 | 3704 |
| 306 | 20231215 | 141400 | 3287407710 | 3760 | 3760 | 3760 | 3755 | 1323 |
| 307 | 20231215 | 141300 | 3282433270 | 3760 | 3760 | 3760 | 3760 | 1393 |
| 308 | 20231215 | 141200 | 3277195590 | 3755 | 3760 | 3760 | 3755 | 2814 |
| 309 | 20231215 | 141100 | 3266628020 | 3760 | 3760 | 3760 | 3760 | 197 |
| 310 | 20231215 | 141000 | 3265887300 | 3765 | 3765 | 3765 | 3755 | 4073 |
| 311 | 20231215 | 140900 | 3250589715 | 3755 | 3755 | 3755 | 3755 | 501 |
| 312 | 20231215 | 140800 | 3248708460 | 3755 | 3755 | 3755 | 3750 | 1431 |
| 313 | 20231215 | 140700 | 3243340080 | 3755 | 3755 | 3755 | 3750 | 4194 |
| 314 | 20231215 | 140600 | 3227591620 | 3755 | 3760 | 3765 | 3750 | 9924 |
| 315 | 20231215 | 140500 | 3190336970 | 3755 | 3760 | 3760 | 3755 | 246 |
| 316 | 20231215 | 140400 | 3189412405 | 3760 | 3760 | 3760 | 3755 | 2455 |
| 317 | 20231215 | 140300 | 3180182225 | 3760 | 3765 | 3770 | 3760 | 8521 |
| 318 | 20231215 | 140200 | 3148115720 | 3770 | 3780 | 3785 | 3770 | 10950 |
| 319 | 20231215 | 140100 | 3106832005 | 3790 | 3780 | 3790 | 3775 | 9835 |
| 320 | 20231215 | 140000 | 3069675300 | 3790 | 3780 | 3790 | 3780 | 4865 |
| 321 | 20231215 | 135900 | 3051261415 | 3785 | 3780 | 3785 | 3780 | 18 |
| 322 | 20231215 | 135800 | 3051193370 | 3780 | 3780 | 3785 | 3780 | 442 |
| 323 | 20231215 | 135700 | 3049522550 | 3780 | 3780 | 3780 | 3780 | 47 |
| 324 | 20231215 | 135600 | 3049344890 | 3785 | 3780 | 3785 | 3780 | 831 |
| 325 | 20231215 | 135500 | 3046200070 | 3785 | 3780 | 3785 | 3780 | 453 |
| 326 | 20231215 | 135400 | 3044487565 | 3775 | 3780 | 3780 | 3775 | 1720 |
| 327 | 20231215 | 135300 | 3037990460 | 3780 | 3780 | 3780 | 3780 | 412 |
| 328 | 20231215 | 135200 | 3036433100 | 3780 | 3775 | 3780 | 3770 | 3538 |
| 329 | 20231215 | 135100 | 3023075150 | 3775 | 3770 | 3775 | 3770 | 2098 |
| 330 | 20231215 | 135000 | 3015159470 | 3770 | 3775 | 3775 | 3770 | 2876 |
| 331 | 20231215 | 134900 | 3004308300 | 3775 | 3775 | 3775 | 3775 | 1718 |
| 332 | 20231215 | 134800 | 2997822850 | 3775 | 3775 | 3775 | 3775 | 1177 |
| 333 | 20231215 | 134700 | 2993379675 | 3775 | 3780 | 3795 | 3775 | 601 |
| 334 | 20231215 | 134600 | 2991110005 | 3775 | 3790 | 3790 | 3775 | 12673 |
| 335 | 20231215 | 134500 | 2943212645 | 3790 | 3785 | 3795 | 3785 | 1202 |
| 336 | 20231215 | 134400 | 2938655675 | 3800 | 3785 | 3800 | 3785 | 457 |
| 337 | 20231215 | 134300 | 2936919885 | 3785 | 3815 | 3815 | 3785 | 22756 |
| 338 | 20231215 | 134200 | 2850528180 | 3815 | 3820 | 3820 | 3810 | 6632 |
| 339 | 20231215 | 134100 | 2825235925 | 3820 | 3815 | 3820 | 3815 | 395 |
| 340 | 20231215 | 134000 | 2823727975 | 3815 | 3820 | 3820 | 3815 | 72 |
| 341 | 20231215 | 133900 | 2823452960 | 3820 | 3820 | 3820 | 3820 | 500 |
| 342 | 20231215 | 133800 | 2821542960 | 3820 | 3830 | 3830 | 3820 | 134 |
| 343 | 20231215 | 133700 | 2821030905 | 3825 | 3825 | 3825 | 3825 | 792 |
| 344 | 20231215 | 133600 | 2818001505 | 3825 | 3830 | 3830 | 3825 | 208 |
| 345 | 20231215 | 133500 | 2817205890 | 3815 | 3820 | 3820 | 3815 | 1000 |
| 346 | 20231215 | 133400 | 2813389890 | 3815 | 3825 | 3825 | 3815 | 1510 |
| 347 | 20231215 | 133300 | 2807622090 | 3825 | 3825 | 3825 | 3820 | 954 |
| 348 | 20231215 | 133200 | 2803973440 | 3825 | 3825 | 3825 | 3825 | 2628 |
| 349 | 20231215 | 133100 | 2793921340 | 3825 | 3825 | 3825 | 3825 | 3 |
| 350 | 20231215 | 133000 | 2793909865 | 3820 | 3820 | 3820 | 3820 | 1 |
| 351 | 20231215 | 132900 | 2793906045 | 3820 | 3820 | 3820 | 3820 | 1709 |
| 352 | 20231215 | 132800 | 2787377665 | 3820 | 3820 | 3820 | 3820 | 507 |
| 353 | 20231215 | 132700 | 2785440925 | 3825 | 3825 | 3830 | 3825 | 6 |
| 354 | 20231215 | 132600 | 2785417970 | 3830 | 3825 | 3830 | 3825 | 2268 |
| 355 | 20231215 | 132500 | 2776742285 | 3825 | 3820 | 3825 | 3815 | 1234 |
| 356 | 20231215 | 132400 | 2772029900 | 3825 | 3820 | 3825 | 3815 | 587 |
| 357 | 20231215 | 132300 | 2769790455 | 3825 | 3815 | 3825 | 3815 | 1158 |
| 358 | 20231215 | 132200 | 2765368060 | 3820 | 3820 | 3820 | 3820 | 0 |
| 359 | 20231215 | 132100 | 2765368060 | 3820 | 3820 | 3825 | 3820 | 9021 |
| 360 | 20231215 | 132000 | 2730907330 | 3820 | 3815 | 3820 | 3815 | 971 |
| 361 | 20231215 | 131900 | 2727202960 | 3815 | 3805 | 3815 | 3805 | 2019 |
| 362 | 20231215 | 131800 | 2719500650 | 3805 | 3815 | 3815 | 3805 | 11866 |
| 363 | 20231215 | 131700 | 2674269345 | 3815 | 3815 | 3815 | 3815 | 0 |
| 364 | 20231215 | 131600 | 2674269345 | 3815 | 3815 | 3815 | 3815 | 101 |
| 365 | 20231215 | 131500 | 2673884030 | 3820 | 3820 | 3825 | 3815 | 361 |
| 366 | 20231215 | 131400 | 2672505505 | 3825 | 3825 | 3825 | 3825 | 74 |
| 367 | 20231215 | 131300 | 2672222455 | 3825 | 3825 | 3825 | 3820 | 897 |
| 368 | 20231215 | 131200 | 2668795865 | 3825 | 3825 | 3825 | 3825 | 102 |
| 369 | 20231215 | 131100 | 2668405715 | 3825 | 3820 | 3825 | 3815 | 931 |
| 370 | 20231215 | 131000 | 2664852050 | 3820 | 3820 | 3820 | 3815 | 6581 |
| 371 | 20231215 | 130900 | 2639712640 | 3815 | 3815 | 3815 | 3815 | 2004 |
| 372 | 20231215 | 130800 | 2632067380 | 3815 | 3815 | 3815 | 3815 | 2828 |
| 373 | 20231215 | 130700 | 2621278560 | 3815 | 3815 | 3815 | 3815 | 541 |
| 374 | 20231215 | 130600 | 2619214645 | 3820 | 3820 | 3820 | 3820 | 1245 |
| 375 | 20231215 | 130500 | 2614458745 | 3820 | 3820 | 3820 | 3820 | 301 |
| 376 | 20231215 | 130400 | 2613308925 | 3825 | 3820 | 3825 | 3820 | 1000 |
| 377 | 20231215 | 130300 | 2609486165 | 3820 | 3820 | 3820 | 3815 | 2353 |
| 378 | 20231215 | 130200 | 2600506460 | 3820 | 3820 | 3820 | 3820 | 250 |
| 379 | 20231215 | 130100 | 2599551460 | 3820 | 3820 | 3820 | 3820 | 410 |
| 380 | 20231215 | 130000 | 2597985260 | 3820 | 3820 | 3820 | 3820 | 601 |
| 381 | 20231215 | 125900 | 2595689440 | 3820 | 3825 | 3825 | 3820 | 1613 |
| 382 | 20231215 | 125800 | 2589527775 | 3825 | 3825 | 3825 | 3825 | 553 |
| 383 | 20231215 | 125700 | 2587412550 | 3820 | 3825 | 3825 | 3820 | 903 |
| 384 | 20231215 | 125600 | 2583960925 | 3825 | 3825 | 3825 | 3825 | 3642 |
| 385 | 20231215 | 125500 | 2570030275 | 3825 | 3830 | 3830 | 3825 | 3497 |
| 386 | 20231215 | 125400 | 2556648775 | 3830 | 3825 | 3830 | 3825 | 1424 |
| 387 | 20231215 | 125300 | 2551197395 | 3835 | 3830 | 3835 | 3825 | 2398 |
| 388 | 20231215 | 125200 | 2542003290 | 3820 | 3825 | 3825 | 3820 | 549 |
| 389 | 20231215 | 125100 | 2539903610 | 3820 | 3825 | 3825 | 3820 | 1382 |
| 390 | 20231215 | 125000 | 2534618650 | 3825 | 3830 | 3830 | 3825 | 2078 |
| 391 | 20231215 | 124900 | 2526661625 | 3835 | 3830 | 3840 | 3830 | 2632 |
| 392 | 20231215 | 124800 | 2516555995 | 3830 | 3840 | 3840 | 3830 | 604 |
| 393 | 20231215 | 124700 | 2514236885 | 3840 | 3825 | 3840 | 3825 | 621 |
| 394 | 20231215 | 124600 | 2511855350 | 3825 | 3835 | 3835 | 3825 | 214 |
| 395 | 20231215 | 124500 | 2511034680 | 3835 | 3835 | 3835 | 3835 | 1197 |
| 396 | 20231215 | 124400 | 2506444185 | 3840 | 3840 | 3840 | 3840 | 722 |
| 397 | 20231215 | 124300 | 2503671705 | 3840 | 3840 | 3840 | 3835 | 6396 |
| 398 | 20231215 | 124200 | 2479123630 | 3840 | 3840 | 3840 | 3840 | 105 |
| 399 | 20231215 | 124100 | 2478720430 | 3840 | 3840 | 3840 | 3840 | 741 |
| 400 | 20231215 | 124000 | 2475874990 | 3840 | 3840 | 3845 | 3840 | 1467 |
| 401 | 20231215 | 123900 | 2470241455 | 3840 | 3835 | 3845 | 3835 | 13680 |
| 402 | 20231215 | 123800 | 2417745375 | 3835 | 3825 | 3835 | 3825 | 10079 |
| 403 | 20231215 | 123700 | 2379186640 | 3820 | 3825 | 3825 | 3820 | 1269 |
| 404 | 20231215 | 123600 | 2374333215 | 3825 | 3825 | 3825 | 3820 | 1586 |
| 405 | 20231215 | 123500 | 2368271285 | 3820 | 3820 | 3820 | 3815 | 1150 |
| 406 | 20231215 | 123400 | 2363883685 | 3820 | 3820 | 3825 | 3820 | 1222 |
| 407 | 20231215 | 123300 | 2359212085 | 3825 | 3820 | 3825 | 3820 | 2870 |
| 408 | 20231215 | 123200 | 2348248595 | 3820 | 3820 | 3825 | 3820 | 2002 |
| 409 | 20231215 | 123100 | 2340600945 | 3820 | 3815 | 3820 | 3815 | 648 |
| 410 | 20231215 | 123000 | 2338125810 | 3815 | 3820 | 3820 | 3810 | 4099 |
| 411 | 20231215 | 122900 | 2322496880 | 3820 | 3820 | 3820 | 3820 | 6858 |
| 412 | 20231215 | 122800 | 2296299320 | 3820 | 3820 | 3820 | 3820 | 660 |
| 413 | 20231215 | 122700 | 2293778120 | 3820 | 3820 | 3820 | 3820 | 3388 |
| 414 | 20231215 | 122600 | 2280835960 | 3820 | 3820 | 3820 | 3820 | 1092 |
| 415 | 20231215 | 122500 | 2276664520 | 3825 | 3815 | 3825 | 3815 | 913 |
| 416 | 20231215 | 122400 | 2273179220 | 3815 | 3815 | 3815 | 3815 | 0 |
| 417 | 20231215 | 122300 | 2273179220 | 3815 | 3820 | 3820 | 3815 | 3427 |
| 418 | 20231215 | 122200 | 2260088175 | 3825 | 3825 | 3825 | 3825 | 10 |
| 419 | 20231215 | 122100 | 2260049925 | 3820 | 3820 | 3825 | 3820 | 70 |
| 420 | 20231215 | 122000 | 2259782270 | 3820 | 3825 | 3830 | 3820 | 11272 |
| 421 | 20231215 | 121900 | 2216646670 | 3825 | 3825 | 3825 | 3820 | 332 |
| 422 | 20231215 | 121800 | 2215376820 | 3825 | 3825 | 3825 | 3825 | 1146 |
| 423 | 20231215 | 121700 | 2210993370 | 3825 | 3825 | 3825 | 3825 | 1106 |
| 424 | 20231215 | 121600 | 2206762920 | 3825 | 3825 | 3825 | 3820 | 1846 |
| 425 | 20231215 | 121500 | 2199702470 | 3820 | 3815 | 3820 | 3815 | 3989 |
| 426 | 20231215 | 121400 | 2184470125 | 3815 | 3815 | 3815 | 3815 | 0 |
| 427 | 20231215 | 121300 | 2184470125 | 3815 | 3815 | 3815 | 3815 | 430 |
| 428 | 20231215 | 121200 | 2182829675 | 3815 | 3815 | 3815 | 3815 | 500 |
| 429 | 20231215 | 121100 | 2180922175 | 3810 | 3810 | 3810 | 3810 | 200 |
| 430 | 20231215 | 121000 | 2180160175 | 3810 | 3810 | 3810 | 3810 | 1097 |
| 431 | 20231215 | 120900 | 2175980605 | 3820 | 3810 | 3820 | 3810 | 545 |
| 432 | 20231215 | 120800 | 2173903705 | 3810 | 3820 | 3820 | 3810 | 1039 |
| 433 | 20231215 | 120700 | 2169935175 | 3820 | 3810 | 3820 | 3810 | 532 |
| 434 | 20231215 | 120600 | 2167907935 | 3810 | 3810 | 3810 | 3810 | 0 |
| 435 | 20231215 | 120500 | 2167907935 | 3810 | 3810 | 3810 | 3810 | 1289 |
| 436 | 20231215 | 120400 | 2162996845 | 3805 | 3805 | 3805 | 3805 | 76 |
| 437 | 20231215 | 120300 | 2162707665 | 3805 | 3810 | 3810 | 3805 | 159 |
| 438 | 20231215 | 120200 | 2162101885 | 3810 | 3810 | 3810 | 3810 | 600 |
| 439 | 20231215 | 120100 | 2159815885 | 3810 | 3815 | 3815 | 3810 | 700 |
| 440 | 20231215 | 120000 | 2157146385 | 3815 | 3805 | 3815 | 3805 | 281 |
| 441 | 20231215 | 115900 | 2156075170 | 3805 | 3810 | 3810 | 3805 | 1280 |
| 442 | 20231215 | 115800 | 2151198375 | 3810 | 3815 | 3815 | 3810 | 491 |
| 443 | 20231215 | 115700 | 2149326635 | 3805 | 3810 | 3810 | 3805 | 2839 |
| 444 | 20231215 | 115600 | 2138510285 | 3810 | 3805 | 3810 | 3805 | 1655 |
| 445 | 20231215 | 115500 | 2132209735 | 3810 | 3810 | 3810 | 3810 | 3 |
| 446 | 20231215 | 115400 | 2132198305 | 3810 | 3810 | 3810 | 3810 | 7 |
| 447 | 20231215 | 115300 | 2132171635 | 3810 | 3810 | 3810 | 3810 | 107 |
| 448 | 20231215 | 115200 | 2131763965 | 3805 | 3800 | 3810 | 3795 | 988 |
| 449 | 20231215 | 115100 | 2128006795 | 3795 | 3815 | 3815 | 3795 | 8056 |
| 450 | 20231215 | 115000 | 2097384430 | 3815 | 3815 | 3815 | 3815 | 564 |
| 451 | 20231215 | 114900 | 2095232770 | 3820 | 3820 | 3820 | 3820 | 710 |
| 452 | 20231215 | 114800 | 2092520570 | 3825 | 3820 | 3825 | 3820 | 1585 |
| 453 | 20231215 | 114700 | 2086465370 | 3820 | 3825 | 3825 | 3820 | 398 |
| 454 | 20231215 | 114600 | 2084944270 | 3825 | 3825 | 3825 | 3825 | 621 |
| 455 | 20231215 | 114500 | 2082568945 | 3825 | 3820 | 3825 | 3820 | 2806 |
| 456 | 20231215 | 114400 | 2071846220 | 3815 | 3820 | 3820 | 3815 | 143 |
| 457 | 20231215 | 114300 | 2071300460 | 3815 | 3815 | 3815 | 3815 | 619 |
| 458 | 20231215 | 114200 | 2068938975 | 3815 | 3805 | 3815 | 3805 | 1050 |
| 459 | 20231215 | 114100 | 2064933235 | 3820 | 3810 | 3820 | 3805 | 2189 |
| 460 | 20231215 | 114000 | 2056601365 | 3815 | 3815 | 3815 | 3815 | 2442 |
| 461 | 20231215 | 113900 | 2047285135 | 3815 | 3815 | 3815 | 3815 | 1615 |
| 462 | 20231215 | 113800 | 2041123910 | 3815 | 3805 | 3815 | 3805 | 1292 |
| 463 | 20231215 | 113700 | 2036198255 | 3805 | 3805 | 3805 | 3805 | 9 |
| 464 | 20231215 | 113600 | 2036164010 | 3800 | 3800 | 3800 | 3800 | 0 |
| 465 | 20231215 | 113500 | 2036164010 | 3800 | 3800 | 3800 | 3800 | 0 |
| 466 | 20231215 | 113400 | 2036164010 | 3800 | 3800 | 3800 | 3800 | 1100 |
| 467 | 20231215 | 113300 | 2031984010 | 3800 | 3805 | 3805 | 3800 | 1122 |
| 468 | 20231215 | 113200 | 2027717950 | 3805 | 3815 | 3815 | 3805 | 1073 |
| 469 | 20231215 | 113100 | 2023624515 | 3815 | 3815 | 3815 | 3815 | 0 |
| 470 | 20231215 | 113000 | 2023624515 | 3815 | 3800 | 3815 | 3800 | 2256 |
| 471 | 20231215 | 112900 | 2015038475 | 3805 | 3805 | 3805 | 3805 | 69 |
| 472 | 20231215 | 112800 | 2014775930 | 3805 | 3815 | 3815 | 3805 | 778 |
| 473 | 20231215 | 112700 | 2011807990 | 3815 | 3815 | 3820 | 3815 | 755 |
| 474 | 20231215 | 112600 | 2008926140 | 3815 | 3810 | 3815 | 3805 | 370 |
| 475 | 20231215 | 112500 | 2007517445 | 3815 | 3810 | 3815 | 3805 | 1218 |
| 476 | 20231215 | 112400 | 2002874355 | 3815 | 3815 | 3815 | 3815 | 1382 |
| 477 | 20231215 | 112300 | 1997602025 | 3820 | 3815 | 3820 | 3815 | 24 |
| 478 | 20231215 | 112200 | 1997510455 | 3820 | 3825 | 3825 | 3820 | 894 |
| 479 | 20231215 | 112100 | 1994095125 | 3825 | 3820 | 3825 | 3820 | 265 |
| 480 | 20231215 | 112000 | 1993082725 | 3825 | 3825 | 3825 | 3825 | 1153 |
| 481 | 20231215 | 111900 | 1988672500 | 3825 | 3825 | 3825 | 3825 | 1292 |
| 482 | 20231215 | 111800 | 1983730600 | 3825 | 3825 | 3825 | 3825 | 264 |
| 483 | 20231215 | 111700 | 1982720800 | 3825 | 3825 | 3825 | 3825 | 1001 |
| 484 | 20231215 | 111600 | 1978891975 | 3825 | 3825 | 3825 | 3825 | 1258 |
| 485 | 20231215 | 111500 | 1974080125 | 3830 | 3830 | 3830 | 3830 | 350 |
| 486 | 20231215 | 111400 | 1972739625 | 3830 | 3825 | 3830 | 3825 | 1425 |
| 487 | 20231215 | 111300 | 1967281880 | 3820 | 3820 | 3820 | 3820 | 5300 |
| 488 | 20231215 | 111200 | 1947035880 | 3820 | 3820 | 3820 | 3820 | 0 |
| 489 | 20231215 | 111100 | 1947035880 | 3820 | 3820 | 3820 | 3820 | 163 |
| 490 | 20231215 | 111000 | 1946413220 | 3820 | 3820 | 3820 | 3820 | 2379 |
| 491 | 20231215 | 110900 | 1937325440 | 3820 | 3820 | 3820 | 3820 | 24 |
| 492 | 20231215 | 110800 | 1937233760 | 3825 | 3830 | 3830 | 3825 | 2330 |
| 493 | 20231215 | 110700 | 1928313480 | 3835 | 3830 | 3835 | 3830 | 2372 |
| 494 | 20231215 | 110600 | 1919226955 | 3830 | 3820 | 3835 | 3820 | 6058 |
| 495 | 20231215 | 110500 | 1896023300 | 3820 | 3820 | 3820 | 3815 | 1164 |
| 496 | 20231215 | 110400 | 1891577140 | 3810 | 3810 | 3820 | 3810 | 4200 |
| 497 | 20231215 | 110300 | 1875555095 | 3810 | 3810 | 3810 | 3810 | 0 |
| 498 | 20231215 | 110200 | 1875555095 | 3810 | 3810 | 3810 | 3810 | 556 |
| 499 | 20231215 | 110100 | 1873436735 | 3805 | 3805 | 3805 | 3805 | 210 |
| 500 | 20231215 | 110000 | 1872637685 | 3805 | 3805 | 3805 | 3805 | 1064 |
| 501 | 20231215 | 105900 | 1868589165 | 3805 | 3805 | 3805 | 3805 | 0 |
| 502 | 20231215 | 105800 | 1868589165 | 3805 | 3805 | 3810 | 3805 | 550 |
| 503 | 20231215 | 105700 | 1866493770 | 3810 | 3805 | 3810 | 3790 | 2859 |
| 504 | 20231215 | 105600 | 1855609465 | 3800 | 3800 | 3805 | 3790 | 3581 |
| 505 | 20231215 | 105500 | 1841992855 | 3785 | 3785 | 3785 | 3785 | 11 |
| 506 | 20231215 | 105400 | 1841951220 | 3780 | 3780 | 3780 | 3780 | 0 |
| 507 | 20231215 | 105300 | 1841951220 | 3780 | 3785 | 3785 | 3780 | 7449 |
| 508 | 20231215 | 105200 | 1813789995 | 3785 | 3785 | 3790 | 3785 | 3110 |
| 509 | 20231215 | 105100 | 1802018220 | 3790 | 3790 | 3790 | 3785 | 2463 |
| 510 | 20231215 | 105000 | 1792694345 | 3790 | 3795 | 3795 | 3790 | 127 |
| 511 | 20231215 | 104900 | 1792212515 | 3790 | 3790 | 3790 | 3790 | 50 |
| 512 | 20231215 | 104800 | 1792023015 | 3790 | 3790 | 3795 | 3790 | 65 |
| 513 | 20231215 | 104700 | 1791776655 | 3790 | 3790 | 3800 | 3790 | 2218 |
| 514 | 20231215 | 104600 | 1783369555 | 3790 | 3790 | 3790 | 3790 | 365 |
| 515 | 20231215 | 104500 | 1781986205 | 3790 | 3790 | 3800 | 3790 | 3111 |
| 516 | 20231215 | 104400 | 1770195465 | 3790 | 3790 | 3795 | 3790 | 3278 |
| 517 | 20231215 | 104300 | 1757767895 | 3790 | 3790 | 3805 | 3790 | 287 |
| 518 | 20231215 | 104200 | 1756679265 | 3790 | 3790 | 3790 | 3790 | 176 |
| 519 | 20231215 | 104100 | 1756012225 | 3805 | 3790 | 3805 | 3790 | 2863 |
| 520 | 20231215 | 104000 | 1745158510 | 3790 | 3790 | 3790 | 3790 | 2226 |
| 521 | 20231215 | 103900 | 1736721970 | 3790 | 3790 | 3795 | 3790 | 6288 |
| 522 | 20231215 | 103800 | 1712890400 | 3795 | 3795 | 3795 | 3795 | 1350 |
| 523 | 20231215 | 103700 | 1707767150 | 3795 | 3800 | 3800 | 3795 | 9418 |
| 524 | 20231215 | 103600 | 1672024560 | 3800 | 3800 | 3800 | 3800 | 2085 |
| 525 | 20231215 | 103500 | 1664101560 | 3800 | 3805 | 3810 | 3800 | 5835 |
| 526 | 20231215 | 103400 | 1641910075 | 3805 | 3805 | 3810 | 3805 | 691 |
| 527 | 20231215 | 103300 | 1639280780 | 3810 | 3810 | 3810 | 3805 | 1243 |
| 528 | 20231215 | 103200 | 1634547905 | 3810 | 3810 | 3810 | 3810 | 995 |
| 529 | 20231215 | 103100 | 1630756955 | 3810 | 3815 | 3815 | 3810 | 1082 |
| 530 | 20231215 | 103000 | 1626630555 | 3815 | 3805 | 3815 | 3805 | 2003 |
| 531 | 20231215 | 102900 | 1618999120 | 3805 | 3805 | 3805 | 3805 | 602 |
| 532 | 20231215 | 102800 | 1616708510 | 3805 | 3820 | 3820 | 3805 | 378 |
| 533 | 20231215 | 102700 | 1615269630 | 3820 | 3805 | 3820 | 3805 | 5079 |
| 534 | 20231215 | 102600 | 1595879125 | 3805 | 3805 | 3805 | 3800 | 1242 |
| 535 | 20231215 | 102500 | 1591154115 | 3805 | 3805 | 3805 | 3805 | 630 |
| 536 | 20231215 | 102400 | 1588756965 | 3810 | 3805 | 3810 | 3805 | 609 |
| 537 | 20231215 | 102300 | 1586439200 | 3810 | 3805 | 3810 | 3805 | 1223 |
| 538 | 20231215 | 102200 | 1581785185 | 3805 | 3795 | 3805 | 3795 | 49 |
| 539 | 20231215 | 102100 | 1581598840 | 3795 | 3795 | 3795 | 3795 | 0 |
| 540 | 20231215 | 102000 | 1581598840 | 3795 | 3800 | 3805 | 3795 | 3491 |
| 541 | 20231215 | 101900 | 1568337575 | 3800 | 3800 | 3800 | 3800 | 210 |
| 542 | 20231215 | 101800 | 1567539575 | 3795 | 3795 | 3800 | 3795 | 221 |
| 543 | 20231215 | 101700 | 1566700850 | 3795 | 3795 | 3795 | 3795 | 22 |
| 544 | 20231215 | 101600 | 1566617360 | 3795 | 3790 | 3795 | 3790 | 1602 |
| 545 | 20231215 | 101500 | 1560545270 | 3795 | 3790 | 3795 | 3790 | 4016 |
| 546 | 20231215 | 101400 | 1545324130 | 3790 | 3790 | 3790 | 3790 | 229 |
| 547 | 20231215 | 101300 | 1544456220 | 3790 | 3790 | 3790 | 3785 | 772 |
| 548 | 20231215 | 101200 | 1541533905 | 3790 | 3790 | 3790 | 3790 | 85 |
| 549 | 20231215 | 101100 | 1541211755 | 3780 | 3785 | 3785 | 3780 | 1569 |
| 550 | 20231215 | 101000 | 1535280185 | 3780 | 3800 | 3800 | 3780 | 1200 |
| 551 | 20231215 | 100900 | 1530728235 | 3790 | 3800 | 3800 | 3790 | 175 |
| 552 | 20231215 | 100800 | 1530063985 | 3800 | 3780 | 3800 | 3780 | 1153 |
| 553 | 20231215 | 100700 | 1525682805 | 3780 | 3780 | 3790 | 3780 | 1431 |
| 554 | 20231215 | 100600 | 1520263625 | 3780 | 3800 | 3800 | 3775 | 1642 |
| 555 | 20231215 | 100500 | 1514057345 | 3790 | 3780 | 3800 | 3780 | 1135 |
| 556 | 20231215 | 100400 | 1509758545 | 3780 | 3780 | 3780 | 3780 | 253 |
| 557 | 20231215 | 100300 | 1508802205 | 3780 | 3790 | 3800 | 3780 | 11199 |
| 558 | 20231215 | 100200 | 1466438390 | 3800 | 3790 | 3800 | 3790 | 93 |
| 559 | 20231215 | 100100 | 1466085240 | 3790 | 3810 | 3810 | 3790 | 596 |
| 560 | 20231215 | 100000 | 1463821220 | 3810 | 3810 | 3810 | 3810 | 500 |
| 561 | 20231215 | 095900 | 1461916220 | 3810 | 3810 | 3820 | 3810 | 461 |
| 562 | 20231215 | 095800 | 1460158880 | 3785 | 3795 | 3795 | 3785 | 21278 |
| 563 | 20231215 | 095700 | 1379610235 | 3795 | 3810 | 3810 | 3795 | 611 |
| 564 | 20231215 | 095600 | 1377290425 | 3810 | 3795 | 3810 | 3795 | 408 |
| 565 | 20231215 | 095500 | 1375741840 | 3795 | 3810 | 3820 | 3795 | 3848 |
| 566 | 20231215 | 095400 | 1361102575 | 3810 | 3805 | 3820 | 3805 | 748 |
| 567 | 20231215 | 095300 | 1358256245 | 3805 | 3820 | 3830 | 3805 | 1027 |
| 568 | 20231215 | 095200 | 1354341620 | 3820 | 3830 | 3830 | 3820 | 8110 |
| 569 | 20231215 | 095100 | 1323325230 | 3830 | 3820 | 3830 | 3820 | 1848 |
| 570 | 20231215 | 095000 | 1316262600 | 3820 | 3830 | 3830 | 3810 | 2466 |
| 571 | 20231215 | 094900 | 1306841950 | 3820 | 3830 | 3840 | 3820 | 2119 |
| 572 | 20231215 | 094800 | 1298724415 | 3840 | 3835 | 3840 | 3830 | 5822 |
| 573 | 20231215 | 094700 | 1276369545 | 3835 | 3820 | 3835 | 3805 | 6842 |
| 574 | 20231215 | 094600 | 1250137880 | 3820 | 3805 | 3820 | 3800 | 3785 |
| 575 | 20231215 | 094500 | 1235700070 | 3800 | 3790 | 3800 | 3790 | 6311 |
| 576 | 20231215 | 094400 | 1211727560 | 3790 | 3775 | 3790 | 3775 | 1936 |
| 577 | 20231215 | 094300 | 1204401265 | 3775 | 3765 | 3780 | 3765 | 9942 |
| 578 | 20231215 | 094200 | 1166889330 | 3765 | 3780 | 3785 | 3760 | 10213 |
| 579 | 20231215 | 094100 | 1128375905 | 3780 | 3785 | 3790 | 3775 | 1876 |
| 580 | 20231215 | 094000 | 1121280900 | 3775 | 3770 | 3775 | 3765 | 1932 |
| 581 | 20231215 | 093900 | 1113997505 | 3770 | 3785 | 3785 | 3770 | 6116 |
| 582 | 20231215 | 093800 | 1090932750 | 3785 | 3775 | 3800 | 3775 | 6364 |
| 583 | 20231215 | 093700 | 1066900885 | 3800 | 3785 | 3810 | 3770 | 9102 |
| 584 | 20231215 | 093600 | 1032521415 | 3785 | 3800 | 3800 | 3780 | 13481 |
| 585 | 20231215 | 093500 | 981406330 | 3820 | 3805 | 3820 | 3800 | 901 |
| 586 | 20231215 | 093400 | 977979135 | 3800 | 3805 | 3805 | 3800 | 4231 |
| 587 | 20231215 | 093300 | 961892750 | 3805 | 3805 | 3805 | 3805 | 2492 |
| 588 | 20231215 | 093200 | 952410690 | 3810 | 3840 | 3845 | 3810 | 5754 |
| 589 | 20231215 | 093100 | 930401035 | 3845 | 3820 | 3845 | 3800 | 5522 |
| 590 | 20231215 | 093000 | 909200790 | 3800 | 3815 | 3820 | 3795 | 14670 |
| 591 | 20231215 | 092900 | 853356740 | 3820 | 3825 | 3825 | 3815 | 3860 |
| 592 | 20231215 | 092800 | 838601705 | 3825 | 3830 | 3830 | 3805 | 2552 |
| 593 | 20231215 | 092700 | 828873930 | 3830 | 3820 | 3830 | 3820 | 3045 |
| 594 | 20231215 | 092600 | 817234685 | 3810 | 3810 | 3820 | 3810 | 1645 |
| 595 | 20231215 | 092500 | 810961785 | 3800 | 3805 | 3810 | 3800 | 753 |
| 596 | 20231215 | 092400 | 808099705 | 3810 | 3800 | 3810 | 3800 | 1082 |
| 597 | 20231215 | 092300 | 803985470 | 3800 | 3795 | 3805 | 3795 | 937 |
| 598 | 20231215 | 092200 | 800429390 | 3795 | 3800 | 3800 | 3795 | 2585 |
| 599 | 20231215 | 092100 | 790614965 | 3800 | 3820 | 3820 | 3800 | 2100 |
| 600 | 20231215 | 092000 | 782630985 | 3820 | 3810 | 3820 | 3795 | 1355 |
| 601 | 20231215 | 091900 | 777473725 | 3815 | 3810 | 3820 | 3790 | 4233 |
| 602 | 20231215 | 091800 | 761380095 | 3815 | 3795 | 3820 | 3790 | 5348 |
| 603 | 20231215 | 091700 | 741067600 | 3790 | 3770 | 3790 | 3765 | 2213 |
| 604 | 20231215 | 091600 | 732705270 | 3765 | 3770 | 3785 | 3760 | 13637 |
| 605 | 20231215 | 091500 | 681243035 | 3770 | 3765 | 3775 | 3760 | 1014 |
| 606 | 20231215 | 091400 | 677418300 | 3775 | 3755 | 3775 | 3755 | 5497 |
| 607 | 20231215 | 091300 | 656742300 | 3755 | 3760 | 3760 | 3755 | 4166 |
| 608 | 20231215 | 091200 | 641098445 | 3755 | 3760 | 3780 | 3750 | 15599 |
| 609 | 20231215 | 091100 | 582325950 | 3755 | 3765 | 3770 | 3745 | 11991 |
| 610 | 20231215 | 091000 | 537290525 | 3780 | 3780 | 3795 | 3750 | 18364 |
| 611 | 20231215 | 090900 | 468140740 | 3780 | 3800 | 3800 | 3780 | 4594 |
| 612 | 20231215 | 090800 | 450756385 | 3800 | 3800 | 3810 | 3780 | 5550 |
| 613 | 20231215 | 090700 | 429699175 | 3800 | 3810 | 3815 | 3800 | 11862 |
| 614 | 20231215 | 090600 | 384552890 | 3810 | 3810 | 3820 | 3805 | 3407 |
| 615 | 20231215 | 090500 | 371573575 | 3810 | 3830 | 3830 | 3810 | 19963 |
| 616 | 20231215 | 090400 | 295299600 | 3825 | 3840 | 3870 | 3825 | 25011 |
| 617 | 20231215 | 090300 | 199398205 | 3840 | 3840 | 3850 | 3835 | 8277 |
| 618 | 20231215 | 090200 | 167630395 | 3845 | 3870 | 3880 | 3845 | 7768 |
| 619 | 20231215 | 090100 | 137675100 | 3870 | 3890 | 3890 | 3860 | 13930 |
| 620 | 20231215 | 090000 | 83741295 | 3890 | 3890 | 3895 | 3880 | 21428 |