31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 35254 |
| 3 | 20231221 | 191700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20231221 | 191600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20231221 | 191500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20231221 | 191400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20231221 | 191300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20231221 | 191200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20231221 | 191100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20231221 | 191000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20231221 | 190900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20231221 | 190800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20231221 | 190700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20231221 | 190600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20231221 | 190500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20231221 | 190400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20231221 | 190300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20231221 | 190200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20231221 | 190100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20231221 | 190000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20231221 | 185900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20231221 | 185800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20231221 | 185700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20231221 | 185600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20231221 | 185500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20231221 | 185400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20231221 | 185300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20231221 | 185200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20231221 | 185100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20231221 | 185000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20231221 | 184900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20231221 | 184800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 35254 |
| 33 | 20231221 | 184700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20231221 | 184600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20231221 | 184500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20231221 | 184400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20231221 | 184300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20231221 | 184200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20231221 | 184100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20231221 | 184000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20231221 | 183900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20231221 | 183800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20231221 | 183700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20231221 | 183600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20231221 | 183500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20231221 | 183400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20231221 | 183300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20231221 | 183200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20231221 | 183100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20231221 | 183000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20231221 | 182900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20231221 | 182800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20231221 | 182700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20231221 | 182600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20231221 | 182500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20231221 | 182400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20231221 | 182300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20231221 | 182200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20231221 | 182100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20231221 | 182000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20231221 | 181900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20231221 | 181800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 35254 |
| 63 | 20231221 | 181700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20231221 | 181600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20231221 | 181500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20231221 | 181400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20231221 | 181300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20231221 | 181200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20231221 | 181100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20231221 | 181000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20231221 | 180900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20231221 | 180800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20231221 | 180700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20231221 | 180600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20231221 | 180500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20231221 | 180400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20231221 | 180300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20231221 | 180200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20231221 | 180100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20231221 | 180000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20231221 | 175900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20231221 | 175800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20231221 | 175700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20231221 | 175600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20231221 | 175500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20231221 | 175400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20231221 | 175300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20231221 | 175200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20231221 | 175100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20231221 | 175000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20231221 | 174900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20231221 | 174800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 35254 |
| 93 | 20231221 | 174700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20231221 | 174600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20231221 | 174500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20231221 | 174400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20231221 | 174300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20231221 | 174200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20231221 | 174100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20231221 | 174000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20231221 | 173900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20231221 | 173800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20231221 | 173700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20231221 | 173600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20231221 | 173500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20231221 | 173400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20231221 | 173300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20231221 | 173200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20231221 | 173100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20231221 | 173000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20231221 | 172900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20231221 | 172800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20231221 | 172700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20231221 | 172600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20231221 | 172500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20231221 | 172400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20231221 | 172300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20231221 | 172200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20231221 | 172100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20231221 | 172000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20231221 | 171900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20231221 | 171800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 35254 |
| 123 | 20231221 | 171700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20231221 | 171600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20231221 | 171500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20231221 | 171400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20231221 | 171300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20231221 | 171200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20231221 | 171100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20231221 | 171000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20231221 | 170900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20231221 | 170800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20231221 | 170700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20231221 | 170600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20231221 | 170500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20231221 | 170400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20231221 | 170300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20231221 | 170200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20231221 | 170100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20231221 | 170000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20231221 | 165900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20231221 | 165800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20231221 | 165700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20231221 | 165600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20231221 | 165500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20231221 | 165400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20231221 | 165300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20231221 | 165200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20231221 | 165100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20231221 | 165000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20231221 | 164900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20231221 | 164800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 35254 |
| 153 | 20231221 | 164700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20231221 | 164600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20231221 | 164500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20231221 | 164400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20231221 | 164300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20231221 | 164200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20231221 | 164100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20231221 | 164000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20231221 | 163900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20231221 | 163800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20231221 | 163700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20231221 | 163600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20231221 | 163500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20231221 | 163400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20231221 | 163300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20231221 | 163200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20231221 | 163100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20231221 | 163000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20231221 | 162900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20231221 | 162800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20231221 | 162700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20231221 | 162600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20231221 | 162500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20231221 | 162400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20231221 | 162300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20231221 | 162200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20231221 | 162100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20231221 | 162000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20231221 | 161900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20231221 | 161800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 35254 |
| 183 | 20231221 | 161700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20231221 | 161600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20231221 | 161500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20231221 | 161400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20231221 | 161300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20231221 | 161200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20231221 | 161100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20231221 | 161000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20231221 | 160900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20231221 | 160800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20231221 | 160700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20231221 | 160600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20231221 | 160500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20231221 | 160400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20231221 | 160300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20231221 | 160200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20231221 | 160100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20231221 | 160000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20231221 | 155900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20231221 | 155800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20231221 | 155700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20231221 | 155600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20231221 | 155500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20231221 | 155400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20231221 | 155300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20231221 | 155200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20231221 | 155100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20231221 | 155000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20231221 | 154900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20231221 | 154800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 35254 |
| 213 | 20231221 | 154700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20231221 | 154600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20231221 | 154500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 216 | 20231221 | 154400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 217 | 20231221 | 154300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 218 | 20231221 | 154200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 219 | 20231221 | 154100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 220 | 20231221 | 154000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 221 | 20231221 | 153900 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 222 | 20231221 | 153800 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 223 | 20231221 | 153700 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 224 | 20231221 | 153600 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 225 | 20231221 | 153500 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 226 | 20231221 | 153400 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 227 | 20231221 | 153300 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 228 | 20231221 | 153200 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 229 | 20231221 | 153100 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 0 |
| 230 | 20231221 | 153000 | 4547143165 | 3715 | 3715 | 3715 | 3715 | 35254 |
| 231 | 20231221 | 152900 | 4416174555 | 3710 | 3710 | 3710 | 3710 | 0 |
| 232 | 20231221 | 152800 | 4416174555 | 3710 | 3710 | 3710 | 3710 | 0 |
| 233 | 20231221 | 152700 | 4416174555 | 3710 | 3710 | 3710 | 3710 | 0 |
| 234 | 20231221 | 152600 | 4416174555 | 3710 | 3710 | 3710 | 3710 | 0 |
| 235 | 20231221 | 152500 | 4416174555 | 3710 | 3710 | 3710 | 3710 | 0 |
| 236 | 20231221 | 152400 | 4416174555 | 3710 | 3710 | 3710 | 3710 | 0 |
| 237 | 20231221 | 152300 | 4416174555 | 3710 | 3710 | 3710 | 3710 | 0 |
| 238 | 20231221 | 152200 | 4416174555 | 3710 | 3710 | 3710 | 3710 | 0 |
| 239 | 20231221 | 152100 | 4416174555 | 3710 | 3710 | 3710 | 3710 | 0 |
| 240 | 20231221 | 152000 | 4416174555 | 3710 | 3710 | 3710 | 3710 | 0 |
| 241 | 20231221 | 151900 | 4416174555 | 3710 | 3705 | 3710 | 3695 | 18001 |
| 242 | 20231221 | 151800 | 4349512735 | 3705 | 3695 | 3715 | 3690 | 19872 |
| 243 | 20231221 | 151700 | 4275920640 | 3710 | 3735 | 3740 | 3685 | 40254 |
| 244 | 20231221 | 151600 | 4126750520 | 3735 | 3745 | 3745 | 3730 | 10012 |
| 245 | 20231221 | 151500 | 4089378725 | 3735 | 3750 | 3755 | 3735 | 4191 |
| 246 | 20231221 | 151400 | 4073709275 | 3725 | 3755 | 3755 | 3725 | 19387 |
| 247 | 20231221 | 151300 | 4001344385 | 3765 | 3765 | 3775 | 3740 | 22256 |
| 248 | 20231221 | 151200 | 3917673210 | 3770 | 3780 | 3780 | 3770 | 15323 |
| 249 | 20231221 | 151100 | 3859898940 | 3785 | 3785 | 3790 | 3770 | 11034 |
| 250 | 20231221 | 151000 | 3818164385 | 3785 | 3800 | 3800 | 3785 | 6135 |
| 251 | 20231221 | 150900 | 3794913145 | 3790 | 3800 | 3805 | 3790 | 32474 |
| 252 | 20231221 | 150800 | 3671539880 | 3800 | 3815 | 3815 | 3800 | 19672 |
| 253 | 20231221 | 150700 | 3596644180 | 3815 | 3815 | 3815 | 3815 | 1 |
| 254 | 20231221 | 150600 | 3596640365 | 3815 | 3805 | 3815 | 3805 | 4895 |
| 255 | 20231221 | 150500 | 3577997085 | 3805 | 3810 | 3810 | 3805 | 2419 |
| 256 | 20231221 | 150400 | 3568789700 | 3815 | 3815 | 3815 | 3810 | 1358 |
| 257 | 20231221 | 150300 | 3563615020 | 3815 | 3815 | 3820 | 3815 | 1855 |
| 258 | 20231221 | 150200 | 3556538095 | 3820 | 3815 | 3820 | 3810 | 1513 |
| 259 | 20231221 | 150100 | 3550765970 | 3815 | 3810 | 3815 | 3810 | 640 |
| 260 | 20231221 | 150000 | 3548326230 | 3815 | 3810 | 3815 | 3805 | 2893 |
| 261 | 20231221 | 145900 | 3537304100 | 3815 | 3815 | 3815 | 3815 | 20 |
| 262 | 20231221 | 145800 | 3537227800 | 3815 | 3810 | 3815 | 3810 | 1677 |
| 263 | 20231221 | 145700 | 3530834545 | 3815 | 3810 | 3815 | 3805 | 1986 |
| 264 | 20231221 | 145600 | 3523272835 | 3810 | 3810 | 3815 | 3805 | 5434 |
| 265 | 20231221 | 145500 | 3502571530 | 3815 | 3815 | 3815 | 3810 | 196 |
| 266 | 20231221 | 145400 | 3501824335 | 3815 | 3810 | 3815 | 3810 | 673 |
| 267 | 20231221 | 145300 | 3499260195 | 3810 | 3810 | 3810 | 3810 | 421 |
| 268 | 20231221 | 145200 | 3497656185 | 3810 | 3810 | 3815 | 3810 | 2483 |
| 269 | 20231221 | 145100 | 3488192805 | 3815 | 3815 | 3815 | 3805 | 1426 |
| 270 | 20231221 | 145000 | 3482762555 | 3810 | 3810 | 3810 | 3810 | 1437 |
| 271 | 20231221 | 144900 | 3477287585 | 3810 | 3810 | 3810 | 3810 | 470 |
| 272 | 20231221 | 144800 | 3475496885 | 3810 | 3810 | 3810 | 3810 | 230 |
| 273 | 20231221 | 144700 | 3474620585 | 3810 | 3815 | 3815 | 3810 | 2109 |
| 274 | 20231221 | 144600 | 3466581310 | 3815 | 3820 | 3820 | 3810 | 1502 |
| 275 | 20231221 | 144500 | 3460852680 | 3815 | 3815 | 3815 | 3810 | 4641 |
| 276 | 20231221 | 144400 | 3443157030 | 3820 | 3820 | 3825 | 3820 | 1113 |
| 277 | 20231221 | 144300 | 3438902050 | 3820 | 3825 | 3825 | 3820 | 1034 |
| 278 | 20231221 | 144200 | 3434951415 | 3825 | 3820 | 3825 | 3820 | 2370 |
| 279 | 20231221 | 144100 | 3425897980 | 3820 | 3825 | 3825 | 3820 | 18000 |
| 280 | 20231221 | 144000 | 3357137345 | 3825 | 3825 | 3825 | 3825 | 700 |
| 281 | 20231221 | 143900 | 3354459845 | 3825 | 3825 | 3825 | 3825 | 1420 |
| 282 | 20231221 | 143800 | 3349028345 | 3830 | 3830 | 3830 | 3830 | 1731 |
| 283 | 20231221 | 143700 | 3342398615 | 3830 | 3830 | 3830 | 3830 | 240 |
| 284 | 20231221 | 143600 | 3341479415 | 3835 | 3835 | 3840 | 3830 | 860 |
| 285 | 20231221 | 143500 | 3338183310 | 3830 | 3830 | 3830 | 3830 | 210 |
| 286 | 20231221 | 143400 | 3337379010 | 3830 | 3830 | 3830 | 3830 | 814 |
| 287 | 20231221 | 143300 | 3334261390 | 3835 | 3835 | 3835 | 3835 | 350 |
| 288 | 20231221 | 143200 | 3332919140 | 3835 | 3830 | 3835 | 3825 | 878 |
| 289 | 20231221 | 143100 | 3329556400 | 3835 | 3830 | 3835 | 3830 | 451 |
| 290 | 20231221 | 143000 | 3327827070 | 3835 | 3835 | 3840 | 3830 | 602 |
| 291 | 20231221 | 142900 | 3325518895 | 3835 | 3835 | 3835 | 3830 | 20 |
| 292 | 20231221 | 142800 | 3325442285 | 3830 | 3825 | 3830 | 3825 | 478 |
| 293 | 20231221 | 142700 | 3323613220 | 3825 | 3825 | 3825 | 3825 | 290 |
| 294 | 20231221 | 142600 | 3322503970 | 3825 | 3825 | 3825 | 3825 | 140 |
| 295 | 20231221 | 142500 | 3321968470 | 3825 | 3815 | 3825 | 3815 | 7261 |
| 296 | 20231221 | 142400 | 3294267745 | 3810 | 3820 | 3820 | 3810 | 5791 |
| 297 | 20231221 | 142300 | 3272193645 | 3815 | 3815 | 3815 | 3815 | 244 |
| 298 | 20231221 | 142200 | 3271262785 | 3815 | 3830 | 3830 | 3815 | 781 |
| 299 | 20231221 | 142100 | 3268282970 | 3830 | 3830 | 3830 | 3825 | 628 |
| 300 | 20231221 | 142000 | 3265878310 | 3830 | 3815 | 3830 | 3815 | 2023 |
| 301 | 20231221 | 141900 | 3258160550 | 3810 | 3830 | 3830 | 3810 | 5208 |
| 302 | 20231221 | 141800 | 3238294595 | 3830 | 3835 | 3835 | 3830 | 1278 |
| 303 | 20231221 | 141700 | 3233394855 | 3835 | 3825 | 3835 | 3825 | 571 |
| 304 | 20231221 | 141600 | 3231210760 | 3815 | 3825 | 3825 | 3815 | 1161 |
| 305 | 20231221 | 141500 | 3226776540 | 3835 | 3825 | 3835 | 3825 | 123 |
| 306 | 20231221 | 141400 | 3226306055 | 3820 | 3825 | 3825 | 3820 | 1502 |
| 307 | 20231221 | 141300 | 3220567405 | 3840 | 3840 | 3840 | 3840 | 2 |
| 308 | 20231221 | 141200 | 3220559725 | 3845 | 3845 | 3845 | 3820 | 102 |
| 309 | 20231221 | 141100 | 3220167560 | 3845 | 3830 | 3850 | 3820 | 1257 |
| 310 | 20231221 | 141000 | 3215364650 | 3850 | 3835 | 3850 | 3835 | 1703 |
| 311 | 20231221 | 140900 | 3208823600 | 3845 | 3840 | 3845 | 3835 | 579 |
| 312 | 20231221 | 140800 | 3206600270 | 3840 | 3835 | 3840 | 3835 | 156 |
| 313 | 20231221 | 140700 | 3206002005 | 3835 | 3830 | 3835 | 3820 | 1643 |
| 314 | 20231221 | 140600 | 3199709510 | 3820 | 3815 | 3820 | 3815 | 2541 |
| 315 | 20231221 | 140500 | 3190005390 | 3830 | 3820 | 3830 | 3820 | 610 |
| 316 | 20231221 | 140400 | 3187675180 | 3820 | 3820 | 3820 | 3820 | 3062 |
| 317 | 20231221 | 140300 | 3175978340 | 3820 | 3815 | 3820 | 3815 | 746 |
| 318 | 20231221 | 140200 | 3173131980 | 3815 | 3820 | 3820 | 3815 | 51 |
| 319 | 20231221 | 140100 | 3172937165 | 3820 | 3820 | 3820 | 3815 | 1105 |
| 320 | 20231221 | 140000 | 3168718565 | 3820 | 3820 | 3820 | 3820 | 1 |
| 321 | 20231221 | 135900 | 3168714745 | 3820 | 3815 | 3820 | 3815 | 1361 |
| 322 | 20231221 | 135800 | 3163515750 | 3815 | 3815 | 3815 | 3815 | 210 |
| 323 | 20231221 | 135700 | 3162714600 | 3820 | 3810 | 3820 | 3810 | 1216 |
| 324 | 20231221 | 135600 | 3158081630 | 3805 | 3810 | 3810 | 3805 | 3406 |
| 325 | 20231221 | 135500 | 3145105775 | 3810 | 3810 | 3810 | 3805 | 1864 |
| 326 | 20231221 | 135400 | 3138012935 | 3810 | 3810 | 3810 | 3810 | 27 |
| 327 | 20231221 | 135300 | 3137910065 | 3810 | 3805 | 3810 | 3805 | 3661 |
| 328 | 20231221 | 135200 | 3123979955 | 3805 | 3805 | 3805 | 3805 | 3057 |
| 329 | 20231221 | 135100 | 3112348070 | 3805 | 3810 | 3810 | 3805 | 4130 |
| 330 | 20231221 | 135000 | 3096627730 | 3810 | 3815 | 3815 | 3810 | 200 |
| 331 | 20231221 | 134900 | 3095865725 | 3815 | 3825 | 3825 | 3810 | 1618 |
| 332 | 20231221 | 134800 | 3089692920 | 3805 | 3805 | 3805 | 3805 | 0 |
| 333 | 20231221 | 134700 | 3089692920 | 3805 | 3810 | 3810 | 3805 | 2331 |
| 334 | 20231221 | 134600 | 3080822950 | 3810 | 3815 | 3815 | 3810 | 1150 |
| 335 | 20231221 | 134500 | 3076441325 | 3805 | 3810 | 3810 | 3805 | 770 |
| 336 | 20231221 | 134400 | 3073508930 | 3810 | 3815 | 3830 | 3805 | 13073 |
| 337 | 20231221 | 134300 | 3023713330 | 3810 | 3810 | 3810 | 3810 | 15 |
| 338 | 20231221 | 134200 | 3023656180 | 3810 | 3820 | 3825 | 3810 | 3343 |
| 339 | 20231221 | 134100 | 3010909555 | 3820 | 3825 | 3825 | 3820 | 275 |
| 340 | 20231221 | 134000 | 3009859005 | 3825 | 3820 | 3825 | 3820 | 115 |
| 341 | 20231221 | 133900 | 3009419580 | 3815 | 3820 | 3825 | 3815 | 9922 |
| 342 | 20231221 | 133800 | 2971537165 | 3825 | 3825 | 3825 | 3825 | 0 |
| 343 | 20231221 | 133700 | 2971537165 | 3825 | 3820 | 3825 | 3820 | 1347 |
| 344 | 20231221 | 133600 | 2966391075 | 3820 | 3815 | 3820 | 3815 | 303 |
| 345 | 20231221 | 133500 | 2965233620 | 3820 | 3835 | 3835 | 3820 | 3301 |
| 346 | 20231221 | 133400 | 2952615205 | 3835 | 3835 | 3835 | 3835 | 300 |
| 347 | 20231221 | 133300 | 2951464705 | 3835 | 3830 | 3835 | 3830 | 297 |
| 348 | 20231221 | 133200 | 2950327165 | 3825 | 3820 | 3825 | 3820 | 965 |
| 349 | 20231221 | 133100 | 2946636090 | 3820 | 3825 | 3830 | 3820 | 1182 |
| 350 | 20231221 | 133000 | 2942119110 | 3825 | 3825 | 3825 | 3825 | 5 |
| 351 | 20231221 | 132900 | 2942099985 | 3825 | 3820 | 3825 | 3820 | 830 |
| 352 | 20231221 | 132800 | 2938926735 | 3825 | 3825 | 3825 | 3825 | 56 |
| 353 | 20231221 | 132700 | 2938712535 | 3830 | 3825 | 3830 | 3825 | 294 |
| 354 | 20231221 | 132600 | 2937586985 | 3820 | 3825 | 3825 | 3820 | 105 |
| 355 | 20231221 | 132500 | 2937185410 | 3820 | 3820 | 3820 | 3820 | 108 |
| 356 | 20231221 | 132400 | 2936772850 | 3820 | 3820 | 3825 | 3820 | 620 |
| 357 | 20231221 | 132300 | 2934404200 | 3820 | 3820 | 3820 | 3820 | 1 |
| 358 | 20231221 | 132200 | 2934400380 | 3825 | 3825 | 3825 | 3825 | 1040 |
| 359 | 20231221 | 132100 | 2930422380 | 3825 | 3825 | 3835 | 3825 | 451 |
| 360 | 20231221 | 132000 | 2928697295 | 3825 | 3825 | 3825 | 3825 | 0 |
| 361 | 20231221 | 131900 | 2928697295 | 3825 | 3825 | 3840 | 3825 | 1683 |
| 362 | 20231221 | 131800 | 2922252320 | 3840 | 3835 | 3840 | 3835 | 3063 |
| 363 | 20231221 | 131700 | 2910493325 | 3835 | 3835 | 3835 | 3835 | 200 |
| 364 | 20231221 | 131600 | 2909726325 | 3825 | 3820 | 3825 | 3815 | 808 |
| 365 | 20231221 | 131500 | 2906640755 | 3825 | 3825 | 3825 | 3820 | 9 |
| 366 | 20231221 | 131400 | 2906606350 | 3820 | 3820 | 3820 | 3820 | 8313 |
| 367 | 20231221 | 131300 | 2874850690 | 3825 | 3825 | 3825 | 3825 | 2244 |
| 368 | 20231221 | 131200 | 2866267390 | 3825 | 3825 | 3825 | 3825 | 1207 |
| 369 | 20231221 | 131100 | 2861650615 | 3840 | 3840 | 3840 | 3840 | 1 |
| 370 | 20231221 | 131000 | 2861646775 | 3840 | 3840 | 3840 | 3840 | 3 |
| 371 | 20231221 | 130900 | 2861635255 | 3840 | 3840 | 3840 | 3840 | 43 |
| 372 | 20231221 | 130800 | 2861470135 | 3840 | 3840 | 3840 | 3840 | 11 |
| 373 | 20231221 | 130700 | 2861427895 | 3840 | 3830 | 3840 | 3830 | 112 |
| 374 | 20231221 | 130600 | 2860997925 | 3825 | 3825 | 3825 | 3825 | 10 |
| 375 | 20231221 | 130500 | 2860959675 | 3830 | 3825 | 3830 | 3825 | 1722 |
| 376 | 20231221 | 130400 | 2854369525 | 3825 | 3825 | 3825 | 3825 | 1682 |
| 377 | 20231221 | 130300 | 2847935875 | 3825 | 3820 | 3825 | 3820 | 2070 |
| 378 | 20231221 | 130200 | 2840028370 | 3820 | 3815 | 3820 | 3815 | 940 |
| 379 | 20231221 | 130100 | 2836442265 | 3820 | 3815 | 3825 | 3815 | 1431 |
| 380 | 20231221 | 130000 | 2830981345 | 3815 | 3810 | 3815 | 3810 | 1608 |
| 381 | 20231221 | 125900 | 2824852325 | 3810 | 3825 | 3825 | 3810 | 7402 |
| 382 | 20231221 | 125800 | 2796637435 | 3815 | 3815 | 3815 | 3810 | 8114 |
| 383 | 20231221 | 125700 | 2765685415 | 3825 | 3820 | 3825 | 3815 | 2523 |
| 384 | 20231221 | 125600 | 2756054990 | 3820 | 3830 | 3830 | 3815 | 12704 |
| 385 | 20231221 | 125500 | 2707553460 | 3830 | 3830 | 3830 | 3830 | 194 |
| 386 | 20231221 | 125400 | 2706810440 | 3830 | 3830 | 3830 | 3825 | 481 |
| 387 | 20231221 | 125300 | 2704970555 | 3820 | 3825 | 3825 | 3820 | 5307 |
| 388 | 20231221 | 125200 | 2684697755 | 3820 | 3835 | 3835 | 3820 | 4606 |
| 389 | 20231221 | 125100 | 2667068395 | 3830 | 3830 | 3830 | 3825 | 730 |
| 390 | 20231221 | 125000 | 2664273780 | 3830 | 3825 | 3830 | 3820 | 165 |
| 391 | 20231221 | 124900 | 2663643025 | 3820 | 3825 | 3835 | 3820 | 4892 |
| 392 | 20231221 | 124800 | 2644933135 | 3825 | 3830 | 3830 | 3825 | 2698 |
| 393 | 20231221 | 124700 | 2634610615 | 3830 | 3830 | 3835 | 3825 | 288 |
| 394 | 20231221 | 124600 | 2633507850 | 3830 | 3825 | 3830 | 3825 | 5 |
| 395 | 20231221 | 124500 | 2633488705 | 3840 | 3830 | 3840 | 3825 | 6061 |
| 396 | 20231221 | 124400 | 2610295735 | 3835 | 3840 | 3840 | 3835 | 425 |
| 397 | 20231221 | 124300 | 2608665750 | 3840 | 3835 | 3840 | 3835 | 1284 |
| 398 | 20231221 | 124200 | 2603741590 | 3835 | 3840 | 3840 | 3830 | 324 |
| 399 | 20231221 | 124100 | 2602499035 | 3830 | 3830 | 3845 | 3830 | 1977 |
| 400 | 20231221 | 124000 | 2594915830 | 3820 | 3830 | 3835 | 3820 | 4172 |
| 401 | 20231221 | 123900 | 2578950960 | 3825 | 3835 | 3835 | 3825 | 2174 |
| 402 | 20231221 | 123800 | 2570625130 | 3835 | 3835 | 3835 | 3835 | 569 |
| 403 | 20231221 | 123700 | 2568443015 | 3835 | 3850 | 3850 | 3830 | 2306 |
| 404 | 20231221 | 123600 | 2559600725 | 3860 | 3850 | 3860 | 3850 | 172 |
| 405 | 20231221 | 123500 | 2558938475 | 3850 | 3845 | 3850 | 3845 | 2455 |
| 406 | 20231221 | 123400 | 2549491735 | 3845 | 3845 | 3845 | 3845 | 540 |
| 407 | 20231221 | 123300 | 2547415435 | 3845 | 3845 | 3845 | 3845 | 110 |
| 408 | 20231221 | 123200 | 2546992485 | 3845 | 3840 | 3845 | 3835 | 1793 |
| 409 | 20231221 | 123100 | 2540109585 | 3835 | 3835 | 3840 | 3835 | 1054 |
| 410 | 20231221 | 123000 | 2536067470 | 3835 | 3840 | 3840 | 3835 | 676 |
| 411 | 20231221 | 122900 | 2533474130 | 3840 | 3840 | 3840 | 3830 | 1029 |
| 412 | 20231221 | 122800 | 2529522780 | 3840 | 3840 | 3840 | 3840 | 1400 |
| 413 | 20231221 | 122700 | 2524146780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 414 | 20231221 | 122600 | 2524146780 | 3825 | 3825 | 3825 | 3825 | 714 |
| 415 | 20231221 | 122500 | 2521415730 | 3820 | 3840 | 3840 | 3820 | 1466 |
| 416 | 20231221 | 122400 | 2515810715 | 3840 | 3845 | 3850 | 3840 | 1004 |
| 417 | 20231221 | 122300 | 2511949825 | 3860 | 3860 | 3860 | 3860 | 0 |
| 418 | 20231221 | 122200 | 2511949825 | 3860 | 3820 | 3860 | 3820 | 7292 |
| 419 | 20231221 | 122100 | 2483975350 | 3840 | 3845 | 3845 | 3815 | 35018 |
| 420 | 20231221 | 122000 | 2350152385 | 3850 | 3850 | 3850 | 3850 | 38 |
| 421 | 20231221 | 121900 | 2350006085 | 3850 | 3850 | 3850 | 3850 | 30 |
| 422 | 20231221 | 121800 | 2349890585 | 3850 | 3850 | 3850 | 3850 | 860 |
| 423 | 20231221 | 121700 | 2346579585 | 3850 | 3850 | 3850 | 3850 | 0 |
| 424 | 20231221 | 121600 | 2346579585 | 3850 | 3855 | 3855 | 3850 | 558 |
| 425 | 20231221 | 121500 | 2344431185 | 3855 | 3860 | 3860 | 3855 | 1201 |
| 426 | 20231221 | 121400 | 2339796350 | 3860 | 3860 | 3865 | 3860 | 1485 |
| 427 | 20231221 | 121300 | 2334056915 | 3860 | 3860 | 3860 | 3855 | 529 |
| 428 | 20231221 | 121200 | 2332015565 | 3855 | 3860 | 3860 | 3855 | 459 |
| 429 | 20231221 | 121100 | 2330244925 | 3865 | 3865 | 3865 | 3865 | 23 |
| 430 | 20231221 | 121000 | 2330156030 | 3865 | 3860 | 3865 | 3860 | 232 |
| 431 | 20231221 | 120900 | 2329260455 | 3860 | 3850 | 3865 | 3850 | 622 |
| 432 | 20231221 | 120800 | 2326865530 | 3850 | 3865 | 3865 | 3850 | 1057 |
| 433 | 20231221 | 120700 | 2322784090 | 3860 | 3860 | 3860 | 3860 | 468 |
| 434 | 20231221 | 120600 | 2320977610 | 3860 | 3870 | 3870 | 3860 | 416 |
| 435 | 20231221 | 120500 | 2319371735 | 3860 | 3865 | 3865 | 3860 | 127 |
| 436 | 20231221 | 120400 | 2318881055 | 3865 | 3865 | 3865 | 3865 | 78 |
| 437 | 20231221 | 120300 | 2318579585 | 3860 | 3865 | 3865 | 3860 | 32 |
| 438 | 20231221 | 120200 | 2318455915 | 3865 | 3865 | 3865 | 3865 | 9 |
| 439 | 20231221 | 120100 | 2318421130 | 3870 | 3870 | 3870 | 3870 | 255 |
| 440 | 20231221 | 120000 | 2317434280 | 3870 | 3870 | 3870 | 3870 | 101 |
| 441 | 20231221 | 115900 | 2317043410 | 3870 | 3870 | 3870 | 3850 | 36 |
| 442 | 20231221 | 115800 | 2316904120 | 3870 | 3875 | 3875 | 3870 | 184 |
| 443 | 20231221 | 115700 | 2316191985 | 3875 | 3875 | 3875 | 3875 | 1 |
| 444 | 20231221 | 115600 | 2316188110 | 3875 | 3870 | 3875 | 3870 | 411 |
| 445 | 20231221 | 115500 | 2314597245 | 3850 | 3850 | 3850 | 3850 | 1183 |
| 446 | 20231221 | 115400 | 2310042695 | 3850 | 3855 | 3855 | 3850 | 742 |
| 447 | 20231221 | 115300 | 2307184475 | 3855 | 3865 | 3865 | 3855 | 420 |
| 448 | 20231221 | 115200 | 2305561215 | 3865 | 3865 | 3865 | 3865 | 0 |
| 449 | 20231221 | 115100 | 2305561215 | 3865 | 3850 | 3865 | 3850 | 21 |
| 450 | 20231221 | 115000 | 2305480350 | 3850 | 3850 | 3850 | 3850 | 10 |
| 451 | 20231221 | 114900 | 2305441850 | 3865 | 3850 | 3865 | 3850 | 999 |
| 452 | 20231221 | 114800 | 2301595685 | 3850 | 3850 | 3850 | 3850 | 0 |
| 453 | 20231221 | 114700 | 2301595685 | 3850 | 3850 | 3850 | 3850 | 0 |
| 454 | 20231221 | 114600 | 2301595685 | 3850 | 3850 | 3850 | 3850 | 2089 |
| 455 | 20231221 | 114500 | 2293553035 | 3865 | 3865 | 3865 | 3865 | 10 |
| 456 | 20231221 | 114400 | 2293514385 | 3850 | 3850 | 3850 | 3850 | 15 |
| 457 | 20231221 | 114300 | 2293456635 | 3850 | 3850 | 3850 | 3850 | 18 |
| 458 | 20231221 | 114200 | 2293387335 | 3850 | 3860 | 3860 | 3850 | 3611 |
| 459 | 20231221 | 114100 | 2279456085 | 3860 | 3860 | 3860 | 3860 | 40 |
| 460 | 20231221 | 114000 | 2279301685 | 3860 | 3865 | 3875 | 3860 | 2942 |
| 461 | 20231221 | 113900 | 2267922330 | 3875 | 3875 | 3875 | 3875 | 10 |
| 462 | 20231221 | 113800 | 2267883580 | 3865 | 3865 | 3865 | 3865 | 138 |
| 463 | 20231221 | 113700 | 2267350210 | 3865 | 3865 | 3865 | 3865 | 0 |
| 464 | 20231221 | 113600 | 2267350210 | 3865 | 3875 | 3875 | 3865 | 438 |
| 465 | 20231221 | 113500 | 2265655400 | 3880 | 3880 | 3880 | 3880 | 0 |
| 466 | 20231221 | 113400 | 2265655400 | 3880 | 3880 | 3880 | 3880 | 10 |
| 467 | 20231221 | 113300 | 2265616600 | 3880 | 3880 | 3880 | 3880 | 243 |
| 468 | 20231221 | 113200 | 2264673760 | 3880 | 3880 | 3885 | 3880 | 4 |
| 469 | 20231221 | 113100 | 2264658235 | 3860 | 3860 | 3860 | 3860 | 121 |
| 470 | 20231221 | 113000 | 2264191175 | 3885 | 3860 | 3885 | 3860 | 1432 |
| 471 | 20231221 | 112900 | 2258660705 | 3870 | 3860 | 3870 | 3860 | 401 |
| 472 | 20231221 | 112800 | 2257111845 | 3890 | 3890 | 3890 | 3860 | 854 |
| 473 | 20231221 | 112700 | 2253806765 | 3890 | 3890 | 3890 | 3890 | 1 |
| 474 | 20231221 | 112600 | 2253802875 | 3865 | 3885 | 3890 | 3865 | 1459 |
| 475 | 20231221 | 112500 | 2248145945 | 3890 | 3860 | 3890 | 3860 | 3873 |
| 476 | 20231221 | 112400 | 2233143790 | 3860 | 3860 | 3860 | 3860 | 23 |
| 477 | 20231221 | 112300 | 2233055010 | 3860 | 3845 | 3860 | 3845 | 2280 |
| 478 | 20231221 | 112200 | 2224288395 | 3845 | 3845 | 3845 | 3845 | 4 |
| 479 | 20231221 | 112100 | 2224273015 | 3845 | 3845 | 3845 | 3840 | 1202 |
| 480 | 20231221 | 112000 | 2219654540 | 3840 | 3860 | 3860 | 3840 | 477 |
| 481 | 20231221 | 111900 | 2217816930 | 3860 | 3860 | 3860 | 3860 | 112 |
| 482 | 20231221 | 111800 | 2217384610 | 3850 | 3850 | 3850 | 3850 | 100 |
| 483 | 20231221 | 111700 | 2216999610 | 3860 | 3855 | 3865 | 3845 | 10342 |
| 484 | 20231221 | 111600 | 2177127035 | 3860 | 3860 | 3860 | 3860 | 303 |
| 485 | 20231221 | 111500 | 2175957455 | 3860 | 3870 | 3870 | 3860 | 1744 |
| 486 | 20231221 | 111400 | 2169219365 | 3870 | 3860 | 3870 | 3860 | 454 |
| 487 | 20231221 | 111300 | 2167466825 | 3860 | 3860 | 3860 | 3860 | 305 |
| 488 | 20231221 | 111200 | 2166289525 | 3860 | 3855 | 3860 | 3855 | 750 |
| 489 | 20231221 | 111100 | 2163398250 | 3850 | 3850 | 3850 | 3845 | 1510 |
| 490 | 20231221 | 111000 | 2157587380 | 3850 | 3840 | 3850 | 3840 | 1014 |
| 491 | 20231221 | 110900 | 2153686005 | 3840 | 3845 | 3845 | 3840 | 300 |
| 492 | 20231221 | 110800 | 2152533255 | 3850 | 3845 | 3850 | 3845 | 51 |
| 493 | 20231221 | 110700 | 2152336910 | 3850 | 3845 | 3850 | 3835 | 1148 |
| 494 | 20231221 | 110600 | 2147927485 | 3840 | 3845 | 3845 | 3840 | 547 |
| 495 | 20231221 | 110500 | 2145824565 | 3845 | 3845 | 3845 | 3845 | 8 |
| 496 | 20231221 | 110400 | 2145793805 | 3845 | 3845 | 3845 | 3845 | 884 |
| 497 | 20231221 | 110300 | 2142394825 | 3845 | 3835 | 3845 | 3835 | 374 |
| 498 | 20231221 | 110200 | 2140957600 | 3830 | 3830 | 3830 | 3830 | 4 |
| 499 | 20231221 | 110100 | 2140942280 | 3830 | 3820 | 3830 | 3820 | 2831 |
| 500 | 20231221 | 110000 | 2130120460 | 3820 | 3815 | 3820 | 3815 | 652 |
| 501 | 20231221 | 105900 | 2127632075 | 3815 | 3820 | 3820 | 3815 | 6293 |
| 502 | 20231221 | 105800 | 2103598070 | 3820 | 3825 | 3825 | 3820 | 4867 |
| 503 | 20231221 | 105700 | 2084993885 | 3830 | 3830 | 3830 | 3825 | 10188 |
| 504 | 20231221 | 105600 | 2046004015 | 3830 | 3830 | 3830 | 3825 | 3906 |
| 505 | 20231221 | 105500 | 2031044050 | 3850 | 3840 | 3850 | 3840 | 1001 |
| 506 | 20231221 | 105400 | 2027200200 | 3840 | 3850 | 3850 | 3840 | 1185 |
| 507 | 20231221 | 105300 | 2022647950 | 3850 | 3850 | 3850 | 3830 | 13659 |
| 508 | 20231221 | 105200 | 1970230505 | 3845 | 3840 | 3845 | 3840 | 2072 |
| 509 | 20231221 | 105100 | 1962266755 | 3840 | 3845 | 3845 | 3840 | 4514 |
| 510 | 20231221 | 105000 | 1944927170 | 3845 | 3850 | 3860 | 3845 | 2664 |
| 511 | 20231221 | 104900 | 1934672125 | 3850 | 3860 | 3860 | 3850 | 24 |
| 512 | 20231221 | 104800 | 1934579525 | 3860 | 3850 | 3860 | 3850 | 21 |
| 513 | 20231221 | 104700 | 1934498475 | 3860 | 3860 | 3860 | 3860 | 220 |
| 514 | 20231221 | 104600 | 1933649275 | 3860 | 3860 | 3860 | 3860 | 1 |
| 515 | 20231221 | 104500 | 1933645415 | 3840 | 3840 | 3840 | 3840 | 10 |
| 516 | 20231221 | 104400 | 1933607015 | 3865 | 3830 | 3865 | 3830 | 1050 |
| 517 | 20231221 | 104300 | 1929562315 | 3830 | 3850 | 3850 | 3830 | 5839 |
| 518 | 20231221 | 104200 | 1907164930 | 3850 | 3850 | 3850 | 3840 | 48 |
| 519 | 20231221 | 104100 | 1906980580 | 3830 | 3840 | 3840 | 3830 | 2000 |
| 520 | 20231221 | 104000 | 1899308950 | 3830 | 3830 | 3850 | 3830 | 160 |
| 521 | 20231221 | 103900 | 1898695550 | 3830 | 3840 | 3840 | 3830 | 3285 |
| 522 | 20231221 | 103800 | 1886097635 | 3850 | 3850 | 3850 | 3840 | 272 |
| 523 | 20231221 | 103700 | 1885051435 | 3850 | 3840 | 3850 | 3840 | 971 |
| 524 | 20231221 | 103600 | 1881322630 | 3850 | 3865 | 3865 | 3845 | 2329 |
| 525 | 20231221 | 103500 | 1872364335 | 3865 | 3855 | 3865 | 3850 | 2105 |
| 526 | 20231221 | 103400 | 1864234190 | 3855 | 3845 | 3855 | 3845 | 2507 |
| 527 | 20231221 | 103300 | 1854591765 | 3845 | 3845 | 3845 | 3840 | 8032 |
| 528 | 20231221 | 103200 | 1823718860 | 3840 | 3835 | 3840 | 3835 | 10130 |
| 529 | 20231221 | 103100 | 1784828540 | 3840 | 3840 | 3840 | 3835 | 3688 |
| 530 | 20231221 | 103000 | 1770668620 | 3840 | 3840 | 3855 | 3835 | 4768 |
| 531 | 20231221 | 102900 | 1752363970 | 3840 | 3850 | 3855 | 3840 | 14365 |
| 532 | 20231221 | 102800 | 1697123800 | 3855 | 3865 | 3865 | 3855 | 5555 |
| 533 | 20231221 | 102700 | 1675703360 | 3865 | 3870 | 3870 | 3860 | 471 |
| 534 | 20231221 | 102600 | 1673884805 | 3860 | 3865 | 3870 | 3860 | 1805 |
| 535 | 20231221 | 102500 | 1666915645 | 3870 | 3870 | 3870 | 3865 | 115 |
| 536 | 20231221 | 102400 | 1666470610 | 3870 | 3865 | 3870 | 3865 | 4757 |
| 537 | 20231221 | 102300 | 1648084325 | 3880 | 3870 | 3880 | 3865 | 2583 |
| 538 | 20231221 | 102200 | 1638094010 | 3880 | 3880 | 3880 | 3870 | 685 |
| 539 | 20231221 | 102100 | 1635441260 | 3880 | 3880 | 3880 | 3870 | 12 |
| 540 | 20231221 | 102000 | 1635394800 | 3880 | 3880 | 3880 | 3880 | 0 |
| 541 | 20231221 | 101900 | 1635394800 | 3880 | 3875 | 3880 | 3870 | 2521 |
| 542 | 20231221 | 101800 | 1625629460 | 3880 | 3880 | 3880 | 3870 | 3759 |
| 543 | 20231221 | 101700 | 1611063955 | 3900 | 3880 | 3900 | 3875 | 676 |
| 544 | 20231221 | 101600 | 1608440730 | 3900 | 3900 | 3900 | 3900 | 101 |
| 545 | 20231221 | 101500 | 1608046830 | 3895 | 3905 | 3905 | 3895 | 139 |
| 546 | 20231221 | 101400 | 1607504220 | 3905 | 3870 | 3905 | 3865 | 14162 |
| 547 | 20231221 | 101300 | 1552474120 | 3870 | 3865 | 3870 | 3865 | 318 |
| 548 | 20231221 | 101200 | 1551245040 | 3865 | 3865 | 3865 | 3860 | 744 |
| 549 | 20231221 | 101100 | 1548372770 | 3870 | 3865 | 3870 | 3865 | 40 |
| 550 | 20231221 | 101000 | 1548218130 | 3870 | 3860 | 3870 | 3860 | 16 |
| 551 | 20231221 | 100900 | 1548156360 | 3870 | 3860 | 3870 | 3860 | 1728 |
| 552 | 20231221 | 100800 | 1541469040 | 3870 | 3860 | 3870 | 3860 | 357 |
| 553 | 20231221 | 100700 | 1540090800 | 3870 | 3865 | 3870 | 3860 | 76 |
| 554 | 20231221 | 100600 | 1539796890 | 3870 | 3870 | 3870 | 3860 | 509 |
| 555 | 20231221 | 100500 | 1537832045 | 3865 | 3865 | 3870 | 3865 | 1424 |
| 556 | 20231221 | 100400 | 1532328275 | 3870 | 3870 | 3875 | 3870 | 2466 |
| 557 | 20231221 | 100300 | 1522784200 | 3880 | 3875 | 3880 | 3870 | 1547 |
| 558 | 20231221 | 100200 | 1516792275 | 3880 | 3875 | 3885 | 3875 | 1967 |
| 559 | 20231221 | 100100 | 1509169085 | 3885 | 3875 | 3885 | 3875 | 323 |
| 560 | 20231221 | 100000 | 1507917430 | 3885 | 3880 | 3885 | 3875 | 400 |
| 561 | 20231221 | 095900 | 1506365375 | 3885 | 3880 | 3885 | 3875 | 2317 |
| 562 | 20231221 | 095800 | 1497379200 | 3880 | 3880 | 3885 | 3880 | 467 |
| 563 | 20231221 | 095700 | 1495567220 | 3885 | 3885 | 3885 | 3880 | 754 |
| 564 | 20231221 | 095600 | 1492638945 | 3885 | 3880 | 3895 | 3880 | 5118 |
| 565 | 20231221 | 095500 | 1472741295 | 3890 | 3870 | 3890 | 3870 | 7487 |
| 566 | 20231221 | 095400 | 1443717780 | 3870 | 3870 | 3870 | 3870 | 139 |
| 567 | 20231221 | 095300 | 1443179850 | 3870 | 3860 | 3870 | 3860 | 1581 |
| 568 | 20231221 | 095200 | 1437077150 | 3860 | 3870 | 3875 | 3860 | 8655 |
| 569 | 20231221 | 095100 | 1403655470 | 3875 | 3875 | 3875 | 3865 | 1663 |
| 570 | 20231221 | 095000 | 1397217265 | 3870 | 3875 | 3875 | 3865 | 2858 |
| 571 | 20231221 | 094900 | 1386163205 | 3875 | 3880 | 3885 | 3865 | 8567 |
| 572 | 20231221 | 094800 | 1352971215 | 3885 | 3885 | 3885 | 3885 | 1075 |
| 573 | 20231221 | 094700 | 1348794840 | 3885 | 3880 | 3885 | 3880 | 443 |
| 574 | 20231221 | 094600 | 1347075785 | 3880 | 3875 | 3885 | 3875 | 1740 |
| 575 | 20231221 | 094500 | 1340324650 | 3875 | 3875 | 3875 | 3870 | 737 |
| 576 | 20231221 | 094400 | 1337472305 | 3875 | 3875 | 3875 | 3875 | 7664 |
| 577 | 20231221 | 094300 | 1307774305 | 3865 | 3875 | 3875 | 3865 | 5146 |
| 578 | 20231221 | 094200 | 1287872445 | 3875 | 3885 | 3885 | 3870 | 8180 |
| 579 | 20231221 | 094100 | 1256161405 | 3885 | 3880 | 3890 | 3880 | 3273 |
| 580 | 20231221 | 094000 | 1243449905 | 3880 | 3880 | 3880 | 3875 | 11011 |
| 581 | 20231221 | 093900 | 1200729845 | 3880 | 3875 | 3880 | 3875 | 104 |
| 582 | 20231221 | 093800 | 1200326835 | 3875 | 3875 | 3880 | 3875 | 896 |
| 583 | 20231221 | 093700 | 1196852880 | 3880 | 3875 | 3880 | 3875 | 706 |
| 584 | 20231221 | 093600 | 1194116755 | 3875 | 3875 | 3880 | 3870 | 494 |
| 585 | 20231221 | 093500 | 1192202295 | 3870 | 3875 | 3875 | 3870 | 435 |
| 586 | 20231221 | 093400 | 1190517145 | 3875 | 3870 | 3875 | 3870 | 1455 |
| 587 | 20231221 | 093300 | 1184885295 | 3870 | 3880 | 3880 | 3865 | 3331 |
| 588 | 20231221 | 093200 | 1171982150 | 3880 | 3880 | 3880 | 3860 | 4964 |
| 589 | 20231221 | 093100 | 1152748920 | 3880 | 3850 | 3880 | 3850 | 7163 |
| 590 | 20231221 | 093000 | 1125110975 | 3850 | 3855 | 3855 | 3850 | 8103 |
| 591 | 20231221 | 092900 | 1093906190 | 3850 | 3860 | 3860 | 3850 | 2181 |
| 592 | 20231221 | 092800 | 1085493305 | 3860 | 3860 | 3880 | 3855 | 5341 |
| 593 | 20231221 | 092700 | 1064871805 | 3860 | 3835 | 3860 | 3830 | 5559 |
| 594 | 20231221 | 092600 | 1043516470 | 3840 | 3820 | 3840 | 3815 | 8863 |
| 595 | 20231221 | 092500 | 1009637350 | 3825 | 3835 | 3840 | 3815 | 15931 |
| 596 | 20231221 | 092400 | 948735080 | 3820 | 3860 | 3860 | 3820 | 33182 |
| 597 | 20231221 | 092300 | 821563875 | 3860 | 3860 | 3860 | 3850 | 5496 |
| 598 | 20231221 | 092200 | 800355915 | 3860 | 3845 | 3860 | 3845 | 3521 |
| 599 | 20231221 | 092100 | 786817075 | 3845 | 3850 | 3855 | 3840 | 15325 |
| 600 | 20231221 | 092000 | 727899400 | 3870 | 3885 | 3885 | 3840 | 12395 |
| 601 | 20231221 | 091900 | 680160875 | 3860 | 3845 | 3860 | 3845 | 6171 |
| 602 | 20231221 | 091800 | 656401575 | 3850 | 3860 | 3860 | 3845 | 33378 |
| 603 | 20231221 | 091700 | 527884135 | 3860 | 3865 | 3865 | 3855 | 11390 |
| 604 | 20231221 | 091600 | 483939045 | 3865 | 3885 | 3895 | 3860 | 23767 |
| 605 | 20231221 | 091500 | 391782445 | 3885 | 3895 | 3895 | 3885 | 15340 |
| 606 | 20231221 | 091400 | 332143215 | 3895 | 3905 | 3905 | 3895 | 5323 |
| 607 | 20231221 | 091300 | 311375220 | 3905 | 3920 | 3920 | 3905 | 216 |
| 608 | 20231221 | 091200 | 310531675 | 3920 | 3900 | 3920 | 3900 | 13 |
| 609 | 20231221 | 091100 | 310480955 | 3900 | 3920 | 3930 | 3900 | 1300 |
| 610 | 20231221 | 091000 | 305385995 | 3920 | 3910 | 3920 | 3900 | 4761 |
| 611 | 20231221 | 090900 | 286774170 | 3910 | 3895 | 3915 | 3895 | 1941 |
| 612 | 20231221 | 090800 | 279183950 | 3895 | 3900 | 3910 | 3885 | 5357 |
| 613 | 20231221 | 090700 | 258334375 | 3895 | 3900 | 3900 | 3885 | 17225 |
| 614 | 20231221 | 090600 | 191205345 | 3900 | 3910 | 3915 | 3900 | 4634 |
| 615 | 20231221 | 090500 | 173106965 | 3910 | 3895 | 3920 | 3895 | 2717 |
| 616 | 20231221 | 090400 | 162490265 | 3915 | 3900 | 3915 | 3895 | 6181 |
| 617 | 20231221 | 090300 | 138392065 | 3900 | 3920 | 3920 | 3900 | 5418 |
| 618 | 20231221 | 090200 | 117247220 | 3920 | 3900 | 3920 | 3890 | 3025 |
| 619 | 20231221 | 090100 | 105432540 | 3895 | 3910 | 3930 | 3890 | 9837 |
| 620 | 20231221 | 090000 | 67057185 | 3905 | 3935 | 3935 | 3905 | 17067 |