29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 14238 |
| 3 | 20231215 | 184000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20231215 | 183900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20231215 | 183800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20231215 | 183700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20231215 | 183600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20231215 | 183500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20231215 | 183400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20231215 | 183300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20231215 | 183200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20231215 | 183100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20231215 | 183000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20231215 | 182900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20231215 | 182800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20231215 | 182700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20231215 | 182600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20231215 | 182500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20231215 | 182400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20231215 | 182300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20231215 | 182200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20231215 | 182100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20231215 | 182000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20231215 | 181900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20231215 | 181800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20231215 | 181700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20231215 | 181600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20231215 | 181500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20231215 | 181400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20231215 | 181300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20231215 | 181200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20231215 | 181100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 14238 |
| 33 | 20231215 | 181000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20231215 | 180900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20231215 | 180800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20231215 | 180700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20231215 | 180600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20231215 | 180500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20231215 | 180400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20231215 | 180300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20231215 | 180200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20231215 | 180100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20231215 | 180000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20231215 | 175900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20231215 | 175800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20231215 | 175700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20231215 | 175600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20231215 | 175500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20231215 | 175400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20231215 | 175300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20231215 | 175200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20231215 | 175100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20231215 | 175000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20231215 | 174900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20231215 | 174800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20231215 | 174700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20231215 | 174600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20231215 | 174500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20231215 | 174400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20231215 | 174300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20231215 | 174200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20231215 | 174100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 14238 |
| 63 | 20231215 | 174000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20231215 | 173900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20231215 | 173800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20231215 | 173700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20231215 | 173600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20231215 | 173500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20231215 | 173400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20231215 | 173300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20231215 | 173200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20231215 | 173100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20231215 | 173000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20231215 | 172900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20231215 | 172800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20231215 | 172700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20231215 | 172600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20231215 | 172500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20231215 | 172400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20231215 | 172300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20231215 | 172200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20231215 | 172100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20231215 | 172000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20231215 | 171900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20231215 | 171800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20231215 | 171700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20231215 | 171600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20231215 | 171500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20231215 | 171400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20231215 | 171300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20231215 | 171200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20231215 | 171100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 14238 |
| 93 | 20231215 | 171000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20231215 | 170900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20231215 | 170800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20231215 | 170700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20231215 | 170600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20231215 | 170500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20231215 | 170400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20231215 | 170300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20231215 | 170200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20231215 | 170100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20231215 | 170000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20231215 | 165900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20231215 | 165800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20231215 | 165700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20231215 | 165600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20231215 | 165500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20231215 | 165400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20231215 | 165300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20231215 | 165200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20231215 | 165100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20231215 | 165000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20231215 | 164900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20231215 | 164800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20231215 | 164700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20231215 | 164600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20231215 | 164500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20231215 | 164400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20231215 | 164300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20231215 | 164200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20231215 | 164100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 14238 |
| 123 | 20231215 | 164000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20231215 | 163900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20231215 | 163800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20231215 | 163700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20231215 | 163600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20231215 | 163500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20231215 | 163400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20231215 | 163300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20231215 | 163200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20231215 | 163100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20231215 | 163000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20231215 | 162900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20231215 | 162800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20231215 | 162700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20231215 | 162600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20231215 | 162500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20231215 | 162400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20231215 | 162300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20231215 | 162200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20231215 | 162100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20231215 | 162000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20231215 | 161900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20231215 | 161800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20231215 | 161700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20231215 | 161600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20231215 | 161500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20231215 | 161400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20231215 | 161300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20231215 | 161200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20231215 | 161100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 14238 |
| 153 | 20231215 | 161000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20231215 | 160900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20231215 | 160800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20231215 | 160700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20231215 | 160600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20231215 | 160500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20231215 | 160400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20231215 | 160300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20231215 | 160200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20231215 | 160100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20231215 | 160000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20231215 | 155900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20231215 | 155800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20231215 | 155700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20231215 | 155600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20231215 | 155500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20231215 | 155400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20231215 | 155300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20231215 | 155200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20231215 | 155100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20231215 | 155000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20231215 | 154900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20231215 | 154800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20231215 | 154700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20231215 | 154600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20231215 | 154500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20231215 | 154400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20231215 | 154300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20231215 | 154200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20231215 | 154100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 14238 |
| 183 | 20231215 | 154000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20231215 | 153900 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20231215 | 153800 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20231215 | 153700 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20231215 | 153600 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20231215 | 153500 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20231215 | 153400 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20231215 | 153300 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20231215 | 153200 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20231215 | 153100 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20231215 | 153000 | 4975814065 | 3960 | 3960 | 3960 | 3960 | 14238 |
| 194 | 20231215 | 152900 | 4919431585 | 3965 | 3965 | 3965 | 3965 | 0 |
| 195 | 20231215 | 152800 | 4919431585 | 3965 | 3965 | 3965 | 3965 | 0 |
| 196 | 20231215 | 152700 | 4919431585 | 3965 | 3965 | 3965 | 3965 | 0 |
| 197 | 20231215 | 152600 | 4919431585 | 3965 | 3965 | 3965 | 3965 | 0 |
| 198 | 20231215 | 152500 | 4919431585 | 3965 | 3965 | 3965 | 3965 | 0 |
| 199 | 20231215 | 152400 | 4919431585 | 3965 | 3965 | 3965 | 3965 | 0 |
| 200 | 20231215 | 152300 | 4919431585 | 3965 | 3965 | 3965 | 3965 | 0 |
| 201 | 20231215 | 152200 | 4919431585 | 3965 | 3965 | 3965 | 3965 | 0 |
| 202 | 20231215 | 152100 | 4919431585 | 3965 | 3965 | 3965 | 3965 | 0 |
| 203 | 20231215 | 152000 | 4919431585 | 3965 | 3965 | 3965 | 3965 | 0 |
| 204 | 20231215 | 151900 | 4919431585 | 3965 | 3960 | 3965 | 3945 | 2005 |
| 205 | 20231215 | 151800 | 4911502655 | 3960 | 3945 | 3960 | 3945 | 1843 |
| 206 | 20231215 | 151700 | 4904219510 | 3945 | 3945 | 3950 | 3940 | 772 |
| 207 | 20231215 | 151600 | 4901174940 | 3950 | 3955 | 3955 | 3950 | 935 |
| 208 | 20231215 | 151500 | 4897481220 | 3955 | 3960 | 3965 | 3955 | 2978 |
| 209 | 20231215 | 151400 | 4885688690 | 3960 | 3955 | 3960 | 3955 | 522 |
| 210 | 20231215 | 151300 | 4883622235 | 3960 | 3960 | 3965 | 3955 | 3981 |
| 211 | 20231215 | 151200 | 4867868025 | 3955 | 3960 | 3960 | 3955 | 3142 |
| 212 | 20231215 | 151100 | 4855438415 | 3965 | 3965 | 3965 | 3955 | 2213 |
| 213 | 20231215 | 151000 | 4846677690 | 3965 | 3945 | 3970 | 3945 | 16745 |
| 214 | 20231215 | 150900 | 4780343970 | 3940 | 3940 | 3940 | 3930 | 4470 |
| 215 | 20231215 | 150800 | 4762737400 | 3940 | 3930 | 3940 | 3930 | 1369 |
| 216 | 20231215 | 150700 | 4757351865 | 3935 | 3930 | 3935 | 3925 | 573 |
| 217 | 20231215 | 150600 | 4755102635 | 3930 | 3925 | 3930 | 3925 | 408 |
| 218 | 20231215 | 150500 | 4753500195 | 3930 | 3930 | 3930 | 3915 | 2561 |
| 219 | 20231215 | 150400 | 4743455575 | 3930 | 3925 | 3930 | 3925 | 420 |
| 220 | 20231215 | 150300 | 4741806565 | 3930 | 3925 | 3930 | 3925 | 863 |
| 221 | 20231215 | 150200 | 4738419275 | 3935 | 3935 | 3935 | 3930 | 220 |
| 222 | 20231215 | 150100 | 4737554575 | 3935 | 3930 | 3935 | 3920 | 3871 |
| 223 | 20231215 | 150000 | 4722361735 | 3930 | 3930 | 3930 | 3920 | 991 |
| 224 | 20231215 | 145900 | 4718468530 | 3930 | 3930 | 3930 | 3920 | 411 |
| 225 | 20231215 | 145800 | 4716856080 | 3925 | 3925 | 3925 | 3925 | 1079 |
| 226 | 20231215 | 145700 | 4712621005 | 3925 | 3930 | 3935 | 3925 | 201 |
| 227 | 20231215 | 145600 | 4711831255 | 3930 | 3930 | 3930 | 3925 | 1097 |
| 228 | 20231215 | 145500 | 4707522795 | 3940 | 3935 | 3940 | 3930 | 1508 |
| 229 | 20231215 | 145400 | 4701589615 | 3940 | 3940 | 3940 | 3920 | 2114 |
| 230 | 20231215 | 145300 | 4693296410 | 3940 | 3925 | 3940 | 3925 | 2778 |
| 231 | 20231215 | 145200 | 4682392745 | 3925 | 3940 | 3940 | 3925 | 7929 |
| 232 | 20231215 | 145100 | 4651248195 | 3940 | 3930 | 3940 | 3925 | 3940 |
| 233 | 20231215 | 145000 | 4635760925 | 3935 | 3935 | 3940 | 3935 | 129 |
| 234 | 20231215 | 144900 | 4635253305 | 3940 | 3940 | 3940 | 3930 | 4414 |
| 235 | 20231215 | 144800 | 4617862695 | 3940 | 3940 | 3940 | 3930 | 2648 |
| 236 | 20231215 | 144700 | 4607444675 | 3940 | 3935 | 3945 | 3935 | 4579 |
| 237 | 20231215 | 144600 | 4589408445 | 3935 | 3930 | 3935 | 3925 | 2497 |
| 238 | 20231215 | 144500 | 4579596550 | 3930 | 3935 | 3935 | 3930 | 530 |
| 239 | 20231215 | 144400 | 4577511515 | 3935 | 3940 | 3940 | 3935 | 58 |
| 240 | 20231215 | 144300 | 4577283185 | 3940 | 3930 | 3940 | 3930 | 1880 |
| 241 | 20231215 | 144200 | 4569892425 | 3930 | 3930 | 3940 | 3930 | 4212 |
| 242 | 20231215 | 144100 | 4553335755 | 3935 | 3935 | 3940 | 3935 | 842 |
| 243 | 20231215 | 144000 | 4550022460 | 3935 | 3935 | 3935 | 3935 | 570 |
| 244 | 20231215 | 143900 | 4547779510 | 3935 | 3930 | 3935 | 3930 | 3279 |
| 245 | 20231215 | 143800 | 4534893015 | 3930 | 3925 | 3930 | 3920 | 44 |
| 246 | 20231215 | 143700 | 4534720185 | 3920 | 3930 | 3930 | 3920 | 912 |
| 247 | 20231215 | 143600 | 4531140570 | 3930 | 3925 | 3930 | 3920 | 347 |
| 248 | 20231215 | 143500 | 4529778790 | 3915 | 3930 | 3930 | 3915 | 453 |
| 249 | 20231215 | 143400 | 4528004325 | 3930 | 3920 | 3930 | 3915 | 1407 |
| 250 | 20231215 | 143300 | 4522489560 | 3920 | 3920 | 3930 | 3920 | 202 |
| 251 | 20231215 | 143200 | 4521697710 | 3930 | 3925 | 3930 | 3925 | 1291 |
| 252 | 20231215 | 143100 | 4516629835 | 3930 | 3930 | 3930 | 3930 | 1 |
| 253 | 20231215 | 143000 | 4516625905 | 3935 | 3935 | 3935 | 3935 | 18 |
| 254 | 20231215 | 142900 | 4516555075 | 3920 | 3935 | 3935 | 3920 | 250 |
| 255 | 20231215 | 142800 | 4515574885 | 3925 | 3925 | 3935 | 3925 | 3408 |
| 256 | 20231215 | 142700 | 4502198475 | 3935 | 3940 | 3940 | 3935 | 316 |
| 257 | 20231215 | 142600 | 4500953445 | 3940 | 3940 | 3940 | 3940 | 28 |
| 258 | 20231215 | 142500 | 4500843125 | 3940 | 3940 | 3940 | 3940 | 242 |
| 259 | 20231215 | 142400 | 4499889645 | 3940 | 3920 | 3940 | 3920 | 1602 |
| 260 | 20231215 | 142300 | 4493587935 | 3935 | 3915 | 3935 | 3910 | 1593 |
| 261 | 20231215 | 142200 | 4487354635 | 3915 | 3930 | 3935 | 3915 | 4276 |
| 262 | 20231215 | 142100 | 4470601020 | 3930 | 3935 | 3935 | 3930 | 246 |
| 263 | 20231215 | 142000 | 4469634065 | 3940 | 3940 | 3945 | 3940 | 3197 |
| 264 | 20231215 | 141900 | 4457037870 | 3940 | 3940 | 3940 | 3940 | 113 |
| 265 | 20231215 | 141800 | 4456592650 | 3940 | 3935 | 3940 | 3935 | 385 |
| 266 | 20231215 | 141700 | 4455077660 | 3940 | 3940 | 3940 | 3940 | 145 |
| 267 | 20231215 | 141600 | 4454506360 | 3940 | 3940 | 3945 | 3940 | 1097 |
| 268 | 20231215 | 141500 | 4450180755 | 3935 | 3925 | 3935 | 3925 | 5285 |
| 269 | 20231215 | 141400 | 4429414840 | 3925 | 3920 | 3925 | 3915 | 3721 |
| 270 | 20231215 | 141300 | 4414828695 | 3915 | 3915 | 3920 | 3915 | 1300 |
| 271 | 20231215 | 141200 | 4409739185 | 3915 | 3915 | 3915 | 3910 | 1576 |
| 272 | 20231215 | 141100 | 4403570230 | 3915 | 3915 | 3915 | 3910 | 2223 |
| 273 | 20231215 | 141000 | 4394867300 | 3910 | 3910 | 3915 | 3910 | 938 |
| 274 | 20231215 | 140900 | 4391199710 | 3900 | 3900 | 3900 | 3900 | 781 |
| 275 | 20231215 | 140800 | 4388153810 | 3900 | 3900 | 3900 | 3900 | 449 |
| 276 | 20231215 | 140700 | 4386402710 | 3900 | 3900 | 3900 | 3895 | 1275 |
| 277 | 20231215 | 140600 | 4381431210 | 3895 | 3905 | 3905 | 3895 | 3462 |
| 278 | 20231215 | 140500 | 4367929540 | 3900 | 3905 | 3905 | 3900 | 2113 |
| 279 | 20231215 | 140400 | 4359688715 | 3905 | 3915 | 3915 | 3900 | 164 |
| 280 | 20231215 | 140300 | 4359048140 | 3915 | 3910 | 3915 | 3895 | 4689 |
| 281 | 20231215 | 140200 | 4340748200 | 3910 | 3900 | 3915 | 3900 | 516 |
| 282 | 20231215 | 140100 | 4338730175 | 3905 | 3915 | 3915 | 3905 | 336 |
| 283 | 20231215 | 140000 | 4337418045 | 3900 | 3915 | 3915 | 3900 | 328 |
| 284 | 20231215 | 135900 | 4336136310 | 3905 | 3905 | 3915 | 3900 | 4600 |
| 285 | 20231215 | 135800 | 4318182140 | 3915 | 3915 | 3915 | 3915 | 1 |
| 286 | 20231215 | 135700 | 4318178225 | 3905 | 3910 | 3910 | 3900 | 400 |
| 287 | 20231215 | 135600 | 4316616725 | 3900 | 3900 | 3905 | 3900 | 2495 |
| 288 | 20231215 | 135500 | 4306886190 | 3905 | 3905 | 3905 | 3905 | 6161 |
| 289 | 20231215 | 135400 | 4282827485 | 3905 | 3910 | 3920 | 3900 | 3076 |
| 290 | 20231215 | 135300 | 4270820445 | 3910 | 3915 | 3920 | 3910 | 1198 |
| 291 | 20231215 | 135200 | 4266130775 | 3910 | 3910 | 3920 | 3910 | 1233 |
| 292 | 20231215 | 135100 | 4261307225 | 3910 | 3900 | 3910 | 3900 | 1567 |
| 293 | 20231215 | 135000 | 4255187145 | 3900 | 3895 | 3905 | 3895 | 5225 |
| 294 | 20231215 | 134900 | 4234813375 | 3895 | 3895 | 3895 | 3895 | 1256 |
| 295 | 20231215 | 134800 | 4229921255 | 3895 | 3900 | 3900 | 3895 | 2233 |
| 296 | 20231215 | 134700 | 4221220850 | 3900 | 3905 | 3905 | 3895 | 1606 |
| 297 | 20231215 | 134600 | 4214961045 | 3900 | 3905 | 3905 | 3900 | 3287 |
| 298 | 20231215 | 134500 | 4202141720 | 3905 | 3910 | 3910 | 3905 | 567 |
| 299 | 20231215 | 134400 | 4199927365 | 3905 | 3900 | 3905 | 3900 | 141 |
| 300 | 20231215 | 134300 | 4199376860 | 3905 | 3905 | 3910 | 3905 | 1525 |
| 301 | 20231215 | 134200 | 4193421605 | 3900 | 3900 | 3905 | 3900 | 7345 |
| 302 | 20231215 | 134100 | 4164776100 | 3900 | 3905 | 3905 | 3900 | 2273 |
| 303 | 20231215 | 134000 | 4155902715 | 3910 | 3920 | 3920 | 3910 | 677 |
| 304 | 20231215 | 133900 | 4153255605 | 3920 | 3915 | 3920 | 3910 | 330 |
| 305 | 20231215 | 133800 | 4151962235 | 3910 | 3915 | 3915 | 3910 | 372 |
| 306 | 20231215 | 133700 | 4150506880 | 3915 | 3905 | 3915 | 3905 | 3630 |
| 307 | 20231215 | 133600 | 4136322255 | 3905 | 3910 | 3910 | 3905 | 10276 |
| 308 | 20231215 | 133500 | 4096193865 | 3910 | 3910 | 3915 | 3910 | 3127 |
| 309 | 20231215 | 133400 | 4083967290 | 3910 | 3910 | 3915 | 3910 | 5546 |
| 310 | 20231215 | 133300 | 4062280055 | 3910 | 3915 | 3915 | 3910 | 701 |
| 311 | 20231215 | 133200 | 4059537635 | 3915 | 3915 | 3915 | 3910 | 2067 |
| 312 | 20231215 | 133100 | 4051450635 | 3915 | 3910 | 3915 | 3910 | 76 |
| 313 | 20231215 | 133000 | 4051153345 | 3915 | 3915 | 3915 | 3915 | 347 |
| 314 | 20231215 | 132900 | 4049794840 | 3915 | 3915 | 3915 | 3915 | 2212 |
| 315 | 20231215 | 132800 | 4041134860 | 3915 | 3915 | 3915 | 3915 | 393 |
| 316 | 20231215 | 132700 | 4039596265 | 3915 | 3915 | 3915 | 3915 | 276 |
| 317 | 20231215 | 132600 | 4038515725 | 3915 | 3915 | 3915 | 3910 | 628 |
| 318 | 20231215 | 132500 | 4036057490 | 3915 | 3910 | 3915 | 3910 | 3000 |
| 319 | 20231215 | 132400 | 4024312495 | 3915 | 3915 | 3915 | 3910 | 692 |
| 320 | 20231215 | 132300 | 4021603615 | 3915 | 3920 | 3920 | 3915 | 57 |
| 321 | 20231215 | 132200 | 4021380275 | 3920 | 3920 | 3920 | 3910 | 184 |
| 322 | 20231215 | 132100 | 4020659255 | 3920 | 3915 | 3925 | 3915 | 5116 |
| 323 | 20231215 | 132000 | 4000618080 | 3910 | 3905 | 3910 | 3905 | 5293 |
| 324 | 20231215 | 131900 | 3979925835 | 3905 | 3905 | 3905 | 3905 | 226 |
| 325 | 20231215 | 131800 | 3979043305 | 3905 | 3900 | 3905 | 3900 | 4373 |
| 326 | 20231215 | 131700 | 3961987070 | 3910 | 3910 | 3910 | 3905 | 548 |
| 327 | 20231215 | 131600 | 3959846975 | 3890 | 3900 | 3900 | 3890 | 2943 |
| 328 | 20231215 | 131500 | 3948381310 | 3900 | 3905 | 3905 | 3900 | 1097 |
| 329 | 20231215 | 131400 | 3944103005 | 3900 | 3900 | 3910 | 3900 | 1089 |
| 330 | 20231215 | 131300 | 3939855745 | 3900 | 3905 | 3905 | 3900 | 2326 |
| 331 | 20231215 | 131200 | 3930783845 | 3910 | 3910 | 3910 | 3910 | 4 |
| 332 | 20231215 | 131100 | 3930768205 | 3910 | 3900 | 3910 | 3900 | 423 |
| 333 | 20231215 | 131000 | 3929114605 | 3910 | 3900 | 3910 | 3900 | 201 |
| 334 | 20231215 | 130900 | 3928330695 | 3910 | 3900 | 3915 | 3895 | 34 |
| 335 | 20231215 | 130800 | 3928198060 | 3900 | 3920 | 3920 | 3895 | 3677 |
| 336 | 20231215 | 130700 | 3913867110 | 3900 | 3900 | 3920 | 3900 | 5356 |
| 337 | 20231215 | 130600 | 3892969650 | 3920 | 3915 | 3920 | 3900 | 5943 |
| 338 | 20231215 | 130500 | 3869764625 | 3915 | 3920 | 3925 | 3915 | 2938 |
| 339 | 20231215 | 130400 | 3858253960 | 3925 | 3920 | 3925 | 3920 | 186 |
| 340 | 20231215 | 130300 | 3857524695 | 3920 | 3915 | 3920 | 3915 | 3577 |
| 341 | 20231215 | 130200 | 3843520470 | 3915 | 3915 | 3915 | 3915 | 8 |
| 342 | 20231215 | 130100 | 3843489150 | 3915 | 3910 | 3915 | 3910 | 329 |
| 343 | 20231215 | 130000 | 3842202750 | 3915 | 3910 | 3915 | 3910 | 761 |
| 344 | 20231215 | 125900 | 3839227235 | 3915 | 3915 | 3915 | 3910 | 1992 |
| 345 | 20231215 | 125800 | 3831437830 | 3915 | 3915 | 3915 | 3910 | 1588 |
| 346 | 20231215 | 125700 | 3825220910 | 3915 | 3915 | 3915 | 3915 | 22 |
| 347 | 20231215 | 125600 | 3825134780 | 3910 | 3910 | 3910 | 3910 | 0 |
| 348 | 20231215 | 125500 | 3825134780 | 3910 | 3910 | 3910 | 3910 | 834 |
| 349 | 20231215 | 125400 | 3821873840 | 3915 | 3920 | 3920 | 3915 | 818 |
| 350 | 20231215 | 125300 | 3818671270 | 3920 | 3925 | 3925 | 3920 | 91 |
| 351 | 20231215 | 125200 | 3818314370 | 3925 | 3925 | 3925 | 3925 | 155 |
| 352 | 20231215 | 125100 | 3817705995 | 3925 | 3925 | 3925 | 3925 | 30 |
| 353 | 20231215 | 125000 | 3817588245 | 3925 | 3915 | 3925 | 3915 | 773 |
| 354 | 20231215 | 124900 | 3814557340 | 3910 | 3910 | 3910 | 3905 | 2594 |
| 355 | 20231215 | 124800 | 3804416800 | 3900 | 3900 | 3910 | 3900 | 5033 |
| 356 | 20231215 | 124700 | 3784780920 | 3900 | 3905 | 3905 | 3900 | 2144 |
| 357 | 20231215 | 124600 | 3776413760 | 3910 | 3915 | 3915 | 3910 | 172 |
| 358 | 20231215 | 124500 | 3775741170 | 3915 | 3915 | 3915 | 3910 | 62 |
| 359 | 20231215 | 124400 | 3775498690 | 3915 | 3915 | 3915 | 3915 | 587 |
| 360 | 20231215 | 124300 | 3773200585 | 3915 | 3915 | 3915 | 3915 | 1538 |
| 361 | 20231215 | 124200 | 3767179315 | 3915 | 3910 | 3915 | 3910 | 2143 |
| 362 | 20231215 | 124100 | 3758799835 | 3910 | 3900 | 3910 | 3900 | 215 |
| 363 | 20231215 | 124000 | 3757959265 | 3910 | 3900 | 3910 | 3900 | 2006 |
| 364 | 20231215 | 123900 | 3750134105 | 3900 | 3910 | 3910 | 3900 | 1590 |
| 365 | 20231215 | 123800 | 3743933095 | 3900 | 3900 | 3910 | 3900 | 3542 |
| 366 | 20231215 | 123700 | 3730113595 | 3900 | 3905 | 3905 | 3900 | 2308 |
| 367 | 20231215 | 123600 | 3721111710 | 3910 | 3905 | 3910 | 3905 | 337 |
| 368 | 20231215 | 123500 | 3719795300 | 3905 | 3905 | 3905 | 3905 | 311 |
| 369 | 20231215 | 123400 | 3718580845 | 3905 | 3910 | 3910 | 3900 | 304 |
| 370 | 20231215 | 123300 | 3717393020 | 3915 | 3920 | 3920 | 3915 | 56 |
| 371 | 20231215 | 123200 | 3717173630 | 3910 | 3910 | 3920 | 3900 | 165 |
| 372 | 20231215 | 123100 | 3716528050 | 3910 | 3905 | 3910 | 3905 | 3744 |
| 373 | 20231215 | 123000 | 3701907580 | 3905 | 3915 | 3915 | 3905 | 960 |
| 374 | 20231215 | 122900 | 3698157180 | 3915 | 3900 | 3915 | 3900 | 1389 |
| 375 | 20231215 | 122800 | 3692721540 | 3915 | 3905 | 3915 | 3895 | 1510 |
| 376 | 20231215 | 122700 | 3686832760 | 3900 | 3900 | 3900 | 3900 | 1002 |
| 377 | 20231215 | 122600 | 3682924960 | 3900 | 3900 | 3900 | 3895 | 49 |
| 378 | 20231215 | 122500 | 3682733935 | 3890 | 3890 | 3895 | 3890 | 129 |
| 379 | 20231215 | 122400 | 3682232020 | 3895 | 3890 | 3895 | 3890 | 2010 |
| 380 | 20231215 | 122300 | 3674413070 | 3895 | 3895 | 3895 | 3890 | 2315 |
| 381 | 20231215 | 122200 | 3665404280 | 3895 | 3900 | 3900 | 3895 | 1422 |
| 382 | 20231215 | 122100 | 3659865495 | 3900 | 3900 | 3900 | 3900 | 96 |
| 383 | 20231215 | 122000 | 3659491095 | 3900 | 3900 | 3900 | 3895 | 319 |
| 384 | 20231215 | 121900 | 3658247920 | 3895 | 3895 | 3895 | 3890 | 1825 |
| 385 | 20231215 | 121800 | 3651144550 | 3895 | 3895 | 3895 | 3895 | 1214 |
| 386 | 20231215 | 121700 | 3646416020 | 3895 | 3890 | 3895 | 3890 | 51 |
| 387 | 20231215 | 121600 | 3646217625 | 3890 | 3890 | 3900 | 3885 | 1576 |
| 388 | 20231215 | 121500 | 3640086110 | 3890 | 3890 | 3890 | 3890 | 551 |
| 389 | 20231215 | 121400 | 3637942720 | 3890 | 3890 | 3895 | 3890 | 3760 |
| 390 | 20231215 | 121300 | 3623314805 | 3890 | 3900 | 3900 | 3890 | 1459 |
| 391 | 20231215 | 121200 | 3617632195 | 3900 | 3900 | 3900 | 3900 | 69 |
| 392 | 20231215 | 121100 | 3617363095 | 3900 | 3895 | 3900 | 3895 | 2744 |
| 393 | 20231215 | 121000 | 3606674690 | 3895 | 3900 | 3905 | 3895 | 4415 |
| 394 | 20231215 | 120900 | 3589470740 | 3900 | 3920 | 3920 | 3895 | 5351 |
| 395 | 20231215 | 120800 | 3568585185 | 3905 | 3900 | 3920 | 3900 | 857 |
| 396 | 20231215 | 120700 | 3565236135 | 3900 | 3900 | 3900 | 3895 | 561 |
| 397 | 20231215 | 120600 | 3563048310 | 3900 | 3895 | 3900 | 3890 | 3078 |
| 398 | 20231215 | 120500 | 3551074190 | 3900 | 3895 | 3900 | 3890 | 1307 |
| 399 | 20231215 | 120400 | 3545984295 | 3900 | 3915 | 3915 | 3900 | 9473 |
| 400 | 20231215 | 120300 | 3508991770 | 3920 | 3915 | 3925 | 3915 | 1771 |
| 401 | 20231215 | 120200 | 3502050510 | 3920 | 3910 | 3920 | 3910 | 1864 |
| 402 | 20231215 | 120100 | 3494754975 | 3910 | 3905 | 3920 | 3905 | 1108 |
| 403 | 20231215 | 120000 | 3490422510 | 3910 | 3915 | 3920 | 3905 | 3348 |
| 404 | 20231215 | 115900 | 3477311575 | 3915 | 3910 | 3920 | 3905 | 4632 |
| 405 | 20231215 | 115800 | 3459198685 | 3910 | 3900 | 3910 | 3895 | 877 |
| 406 | 20231215 | 115700 | 3455779170 | 3895 | 3895 | 3900 | 3895 | 407 |
| 407 | 20231215 | 115600 | 3454193040 | 3895 | 3885 | 3900 | 3880 | 6395 |
| 408 | 20231215 | 115500 | 3429329440 | 3875 | 3895 | 3895 | 3875 | 16246 |
| 409 | 20231215 | 115400 | 3366194400 | 3895 | 3900 | 3905 | 3895 | 14975 |
| 410 | 20231215 | 115300 | 3307791945 | 3900 | 3900 | 3905 | 3900 | 221 |
| 411 | 20231215 | 115200 | 3306928970 | 3900 | 3900 | 3910 | 3900 | 1474 |
| 412 | 20231215 | 115100 | 3301173960 | 3900 | 3900 | 3910 | 3900 | 531 |
| 413 | 20231215 | 115000 | 3299100480 | 3900 | 3915 | 3915 | 3900 | 8344 |
| 414 | 20231215 | 114900 | 3266528745 | 3915 | 3910 | 3915 | 3905 | 3382 |
| 415 | 20231215 | 114800 | 3253304650 | 3910 | 3915 | 3915 | 3910 | 1885 |
| 416 | 20231215 | 114700 | 3245928275 | 3910 | 3910 | 3910 | 3910 | 1647 |
| 417 | 20231215 | 114600 | 3239488505 | 3905 | 3900 | 3905 | 3900 | 740 |
| 418 | 20231215 | 114500 | 3236598810 | 3905 | 3905 | 3905 | 3900 | 1250 |
| 419 | 20231215 | 114400 | 3231722530 | 3905 | 3910 | 3910 | 3900 | 9565 |
| 420 | 20231215 | 114300 | 3194379735 | 3910 | 3910 | 3910 | 3910 | 1342 |
| 421 | 20231215 | 114200 | 3189132515 | 3910 | 3910 | 3915 | 3905 | 3703 |
| 422 | 20231215 | 114100 | 3174650275 | 3920 | 3915 | 3920 | 3910 | 4938 |
| 423 | 20231215 | 114000 | 3155294870 | 3910 | 3910 | 3920 | 3905 | 4351 |
| 424 | 20231215 | 113900 | 3138281440 | 3910 | 3920 | 3920 | 3910 | 11544 |
| 425 | 20231215 | 113800 | 3093116880 | 3925 | 3925 | 3925 | 3920 | 663 |
| 426 | 20231215 | 113700 | 3090517080 | 3925 | 3920 | 3925 | 3920 | 535 |
| 427 | 20231215 | 113600 | 3088419850 | 3915 | 3925 | 3925 | 3915 | 402 |
| 428 | 20231215 | 113500 | 3086845820 | 3925 | 3920 | 3925 | 3915 | 2836 |
| 429 | 20231215 | 113400 | 3075730725 | 3920 | 3910 | 3925 | 3910 | 4161 |
| 430 | 20231215 | 113300 | 3059447025 | 3910 | 3915 | 3915 | 3910 | 4803 |
| 431 | 20231215 | 113200 | 3040665900 | 3915 | 3930 | 3930 | 3915 | 7427 |
| 432 | 20231215 | 113100 | 3011572660 | 3930 | 3925 | 3930 | 3925 | 1558 |
| 433 | 20231215 | 113000 | 3005454940 | 3925 | 3920 | 3925 | 3915 | 10656 |
| 434 | 20231215 | 112900 | 2963689890 | 3920 | 3910 | 3920 | 3905 | 6389 |
| 435 | 20231215 | 112800 | 2938724795 | 3905 | 3920 | 3920 | 3905 | 17201 |
| 436 | 20231215 | 112700 | 2871447985 | 3920 | 3925 | 3930 | 3920 | 5522 |
| 437 | 20231215 | 112600 | 2849793045 | 3925 | 3935 | 3935 | 3920 | 3599 |
| 438 | 20231215 | 112500 | 2835670345 | 3925 | 3945 | 3965 | 3925 | 8065 |
| 439 | 20231215 | 112400 | 2803929970 | 3945 | 3925 | 3945 | 3925 | 2896 |
| 440 | 20231215 | 112300 | 2792527770 | 3925 | 3930 | 3930 | 3920 | 8631 |
| 441 | 20231215 | 112200 | 2758645095 | 3930 | 3930 | 3945 | 3925 | 4337 |
| 442 | 20231215 | 112100 | 2741591245 | 3930 | 3940 | 3940 | 3930 | 5516 |
| 443 | 20231215 | 112000 | 2719897285 | 3940 | 3965 | 3965 | 3940 | 36793 |
| 444 | 20231215 | 111900 | 2574473320 | 3970 | 3970 | 3975 | 3970 | 1926 |
| 445 | 20231215 | 111800 | 2566827095 | 3970 | 3975 | 3975 | 3970 | 1048 |
| 446 | 20231215 | 111700 | 2562666305 | 3975 | 3975 | 3975 | 3965 | 6174 |
| 447 | 20231215 | 111600 | 2538154730 | 3975 | 3985 | 3990 | 3975 | 1689 |
| 448 | 20231215 | 111500 | 2531432440 | 3990 | 3980 | 3990 | 3975 | 646 |
| 449 | 20231215 | 111400 | 2528860950 | 3980 | 3980 | 3980 | 3975 | 3847 |
| 450 | 20231215 | 111300 | 2513554595 | 3980 | 3980 | 3980 | 3970 | 4750 |
| 451 | 20231215 | 111200 | 2494676780 | 3980 | 3990 | 3990 | 3980 | 11128 |
| 452 | 20231215 | 111100 | 2450373495 | 3990 | 3995 | 3995 | 3990 | 957 |
| 453 | 20231215 | 111000 | 2446555040 | 3995 | 3995 | 3995 | 3990 | 757 |
| 454 | 20231215 | 110900 | 2443534575 | 3995 | 3995 | 3995 | 3990 | 265 |
| 455 | 20231215 | 110800 | 2442475920 | 3995 | 3990 | 3995 | 3990 | 623 |
| 456 | 20231215 | 110700 | 2439989790 | 3990 | 3990 | 3990 | 3990 | 7 |
| 457 | 20231215 | 110600 | 2439961860 | 3990 | 3995 | 3995 | 3990 | 343 |
| 458 | 20231215 | 110500 | 2438593285 | 3990 | 3995 | 3995 | 3985 | 3860 |
| 459 | 20231215 | 110400 | 2423206300 | 3995 | 3995 | 3995 | 3990 | 4247 |
| 460 | 20231215 | 110300 | 2406255535 | 3995 | 3995 | 3995 | 3990 | 934 |
| 461 | 20231215 | 110200 | 2402526430 | 3995 | 3990 | 4000 | 3990 | 2276 |
| 462 | 20231215 | 110100 | 2393435025 | 4000 | 3995 | 4000 | 3995 | 1375 |
| 463 | 20231215 | 110000 | 2387941595 | 3995 | 4000 | 4000 | 3995 | 807 |
| 464 | 20231215 | 105900 | 2384716650 | 4000 | 4000 | 4000 | 3990 | 1610 |
| 465 | 20231215 | 105800 | 2378283650 | 3990 | 4000 | 4000 | 3990 | 5715 |
| 466 | 20231215 | 105700 | 2355447655 | 4005 | 4000 | 4005 | 4000 | 3486 |
| 467 | 20231215 | 105600 | 2341503155 | 4000 | 4000 | 4000 | 4000 | 26 |
| 468 | 20231215 | 105500 | 2341399155 | 4000 | 4010 | 4010 | 4000 | 3025 |
| 469 | 20231215 | 105400 | 2329288095 | 4010 | 4010 | 4010 | 4010 | 340 |
| 470 | 20231215 | 105300 | 2327924695 | 4005 | 4015 | 4015 | 4005 | 4297 |
| 471 | 20231215 | 105200 | 2310697970 | 4010 | 4015 | 4015 | 4010 | 532 |
| 472 | 20231215 | 105100 | 2308563795 | 4015 | 4010 | 4015 | 4010 | 571 |
| 473 | 20231215 | 105000 | 2306271685 | 4015 | 4025 | 4025 | 4015 | 7127 |
| 474 | 20231215 | 104900 | 2277646010 | 4025 | 4025 | 4025 | 4020 | 832 |
| 475 | 20231215 | 104800 | 2274299080 | 4030 | 4020 | 4030 | 4020 | 3345 |
| 476 | 20231215 | 104700 | 2260843270 | 4015 | 4020 | 4020 | 4015 | 1007 |
| 477 | 20231215 | 104600 | 2256799165 | 4015 | 4020 | 4020 | 4015 | 2141 |
| 478 | 20231215 | 104500 | 2248192380 | 4020 | 4025 | 4025 | 4020 | 2248 |
| 479 | 20231215 | 104400 | 2239155120 | 4025 | 4025 | 4030 | 4025 | 1657 |
| 480 | 20231215 | 104300 | 2232485690 | 4025 | 4020 | 4025 | 4020 | 4951 |
| 481 | 20231215 | 104200 | 2212558980 | 4020 | 4020 | 4020 | 4020 | 2374 |
| 482 | 20231215 | 104100 | 2203015500 | 4015 | 4015 | 4025 | 4015 | 1974 |
| 483 | 20231215 | 104000 | 2195085485 | 4025 | 4015 | 4025 | 4015 | 2708 |
| 484 | 20231215 | 103900 | 2184204370 | 4015 | 4015 | 4015 | 4005 | 621 |
| 485 | 20231215 | 103800 | 2181712075 | 4010 | 4010 | 4015 | 4005 | 3683 |
| 486 | 20231215 | 103700 | 2166946830 | 4015 | 4010 | 4015 | 3995 | 2035 |
| 487 | 20231215 | 103600 | 2158807000 | 4010 | 4010 | 4010 | 4000 | 2254 |
| 488 | 20231215 | 103500 | 2149789620 | 4010 | 4010 | 4015 | 4000 | 10639 |
| 489 | 20231215 | 103400 | 2107194360 | 4015 | 4020 | 4020 | 4015 | 5225 |
| 490 | 20231215 | 103300 | 2086193430 | 4020 | 4020 | 4025 | 4020 | 1364 |
| 491 | 20231215 | 103200 | 2080709650 | 4025 | 4025 | 4025 | 4025 | 149 |
| 492 | 20231215 | 103100 | 2080109925 | 4030 | 4035 | 4035 | 4025 | 3434 |
| 493 | 20231215 | 103000 | 2066283030 | 4025 | 4025 | 4030 | 4025 | 1921 |
| 494 | 20231215 | 102900 | 2058547400 | 4025 | 4025 | 4030 | 4025 | 1149 |
| 495 | 20231215 | 102800 | 2053922615 | 4025 | 4035 | 4035 | 4025 | 7394 |
| 496 | 20231215 | 102700 | 2024151740 | 4030 | 4030 | 4040 | 4025 | 4572 |
| 497 | 20231215 | 102600 | 2005717245 | 4030 | 4030 | 4030 | 4025 | 12496 |
| 498 | 20231215 | 102500 | 1955366485 | 4030 | 4050 | 4050 | 4025 | 3375 |
| 499 | 20231215 | 102400 | 1941723550 | 4055 | 4030 | 4055 | 4015 | 14304 |
| 500 | 20231215 | 102300 | 1883920200 | 4025 | 4020 | 4025 | 4010 | 5151 |
| 501 | 20231215 | 102200 | 1863234385 | 4020 | 4025 | 4025 | 4020 | 1785 |
| 502 | 20231215 | 102100 | 1856053435 | 4025 | 4030 | 4030 | 4005 | 536 |
| 503 | 20231215 | 102000 | 1853902675 | 4030 | 4015 | 4030 | 4000 | 9787 |
| 504 | 20231215 | 101900 | 1814715825 | 4015 | 4025 | 4035 | 4015 | 5403 |
| 505 | 20231215 | 101800 | 1792964520 | 4030 | 4045 | 4060 | 4030 | 19922 |
| 506 | 20231215 | 101700 | 1712425650 | 4045 | 4055 | 4060 | 4045 | 14045 |
| 507 | 20231215 | 101600 | 1655459220 | 4055 | 4060 | 4065 | 4050 | 11715 |
| 508 | 20231215 | 101500 | 1607934845 | 4065 | 4040 | 4065 | 4030 | 29024 |
| 509 | 20231215 | 101400 | 1490552170 | 4035 | 4030 | 4035 | 4020 | 2754 |
| 510 | 20231215 | 101300 | 1479449735 | 4030 | 4030 | 4035 | 4020 | 3699 |
| 511 | 20231215 | 101200 | 1464565915 | 4030 | 4020 | 4035 | 4020 | 5305 |
| 512 | 20231215 | 101100 | 1443213545 | 4020 | 4010 | 4020 | 4010 | 1912 |
| 513 | 20231215 | 101000 | 1435529755 | 4010 | 4000 | 4010 | 4000 | 2359 |
| 514 | 20231215 | 100900 | 1426090135 | 3990 | 3990 | 3990 | 3990 | 1330 |
| 515 | 20231215 | 100800 | 1420783435 | 3990 | 3995 | 4000 | 3990 | 4881 |
| 516 | 20231215 | 100700 | 1401296920 | 4000 | 3995 | 4000 | 3995 | 723 |
| 517 | 20231215 | 100600 | 1398408210 | 3990 | 3995 | 4000 | 3990 | 635 |
| 518 | 20231215 | 100500 | 1395869620 | 3995 | 3995 | 3995 | 3990 | 600 |
| 519 | 20231215 | 100400 | 1393472870 | 4000 | 4010 | 4010 | 3985 | 55 |
| 520 | 20231215 | 100300 | 1393253575 | 4010 | 3985 | 4010 | 3985 | 7015 |
| 521 | 20231215 | 100200 | 1365298775 | 3985 | 3995 | 3995 | 3985 | 6499 |
| 522 | 20231215 | 100100 | 1339378845 | 4000 | 4005 | 4005 | 3990 | 13973 |
| 523 | 20231215 | 100000 | 1283515160 | 4010 | 4010 | 4010 | 4010 | 755 |
| 524 | 20231215 | 095900 | 1280487610 | 4010 | 4015 | 4020 | 4010 | 2414 |
| 525 | 20231215 | 095800 | 1270804105 | 4025 | 4010 | 4025 | 4010 | 2036 |
| 526 | 20231215 | 095700 | 1262639355 | 4010 | 4025 | 4040 | 4000 | 47550 |
| 527 | 20231215 | 095600 | 1071514025 | 4040 | 4020 | 4050 | 4020 | 19694 |
| 528 | 20231215 | 095500 | 992069695 | 4035 | 4020 | 4035 | 4010 | 14416 |
| 529 | 20231215 | 095400 | 934036625 | 4015 | 4015 | 4020 | 4010 | 2125 |
| 530 | 20231215 | 095300 | 925504640 | 4015 | 4010 | 4015 | 4010 | 2652 |
| 531 | 20231215 | 095200 | 914869585 | 4010 | 4015 | 4015 | 4010 | 559 |
| 532 | 20231215 | 095100 | 912627510 | 4020 | 4020 | 4020 | 4015 | 2154 |
| 533 | 20231215 | 095000 | 903968975 | 4025 | 4025 | 4025 | 4020 | 491 |
| 534 | 20231215 | 094900 | 901992805 | 4025 | 4015 | 4025 | 4015 | 7201 |
| 535 | 20231215 | 094800 | 873054415 | 4010 | 4005 | 4010 | 4005 | 3152 |
| 536 | 20231215 | 094700 | 860417935 | 4000 | 4000 | 4000 | 4000 | 1000 |
| 537 | 20231215 | 094600 | 856417935 | 4005 | 4000 | 4005 | 4000 | 501 |
| 538 | 20231215 | 094500 | 854413605 | 4005 | 4015 | 4015 | 4005 | 722 |
| 539 | 20231215 | 094400 | 851519035 | 4015 | 4015 | 4020 | 4010 | 673 |
| 540 | 20231215 | 094300 | 848818055 | 4015 | 4015 | 4015 | 4015 | 139 |
| 541 | 20231215 | 094200 | 848259970 | 4015 | 4010 | 4025 | 4010 | 1008 |
| 542 | 20231215 | 094100 | 844217665 | 4005 | 4030 | 4030 | 4005 | 4953 |
| 543 | 20231215 | 094000 | 824292480 | 4030 | 4015 | 4035 | 4000 | 10465 |
| 544 | 20231215 | 093900 | 782205110 | 4010 | 4010 | 4010 | 3995 | 3809 |
| 545 | 20231215 | 093800 | 766943785 | 4010 | 3995 | 4010 | 3990 | 11072 |
| 546 | 20231215 | 093700 | 722665085 | 3995 | 3995 | 3995 | 3990 | 860 |
| 547 | 20231215 | 093600 | 719233060 | 3995 | 3990 | 3995 | 3990 | 910 |
| 548 | 20231215 | 093500 | 715599540 | 3990 | 3995 | 3995 | 3985 | 3329 |
| 549 | 20231215 | 093400 | 702318305 | 3995 | 4000 | 4000 | 3995 | 1505 |
| 550 | 20231215 | 093300 | 696305745 | 4000 | 3990 | 4005 | 3990 | 293 |
| 551 | 20231215 | 093200 | 695136400 | 3990 | 3995 | 4005 | 3985 | 2943 |
| 552 | 20231215 | 093100 | 683399235 | 3995 | 4000 | 4000 | 3985 | 3789 |
| 553 | 20231215 | 093000 | 668278660 | 4000 | 4010 | 4010 | 3995 | 3177 |
| 554 | 20231215 | 092900 | 655566325 | 4005 | 4010 | 4010 | 4005 | 511 |
| 555 | 20231215 | 092800 | 653518045 | 4010 | 4025 | 4025 | 4010 | 7431 |
| 556 | 20231215 | 092700 | 623640595 | 4025 | 4025 | 4025 | 4025 | 379 |
| 557 | 20231215 | 092600 | 622115120 | 4025 | 4025 | 4035 | 4020 | 4689 |
| 558 | 20231215 | 092500 | 603225050 | 4025 | 4020 | 4025 | 4015 | 3366 |
| 559 | 20231215 | 092400 | 589698080 | 4020 | 4010 | 4020 | 4010 | 4708 |
| 560 | 20231215 | 092300 | 570802940 | 4025 | 3995 | 4025 | 3995 | 7739 |
| 561 | 20231215 | 092200 | 539729240 | 3990 | 4000 | 4010 | 3990 | 800 |
| 562 | 20231215 | 092100 | 536533075 | 4000 | 3980 | 4010 | 3975 | 7164 |
| 563 | 20231215 | 092000 | 507883100 | 3980 | 3980 | 3990 | 3980 | 8589 |
| 564 | 20231215 | 091900 | 473696880 | 3980 | 3995 | 4000 | 3980 | 4556 |
| 565 | 20231215 | 091800 | 455520425 | 4000 | 4010 | 4010 | 4000 | 3932 |
| 566 | 20231215 | 091700 | 439786100 | 4010 | 4020 | 4020 | 4005 | 2062 |
| 567 | 20231215 | 091600 | 431522675 | 4020 | 4010 | 4025 | 4005 | 2513 |
| 568 | 20231215 | 091500 | 421451615 | 4015 | 4025 | 4035 | 4010 | 7391 |
| 569 | 20231215 | 091400 | 391710980 | 4025 | 4030 | 4030 | 4020 | 4496 |
| 570 | 20231215 | 091300 | 373623825 | 4025 | 4035 | 4045 | 4025 | 6373 |
| 571 | 20231215 | 091200 | 347931840 | 4030 | 4045 | 4050 | 4030 | 11619 |
| 572 | 20231215 | 091100 | 300977360 | 4045 | 4020 | 4045 | 4015 | 14619 |
| 573 | 20231215 | 091000 | 242056030 | 4020 | 4020 | 4020 | 4000 | 2677 |
| 574 | 20231215 | 090900 | 231335850 | 4020 | 3990 | 4020 | 3990 | 7979 |
| 575 | 20231215 | 090800 | 199352860 | 3995 | 4020 | 4025 | 3995 | 6744 |
| 576 | 20231215 | 090700 | 172303545 | 4030 | 3990 | 4035 | 3990 | 8845 |
| 577 | 20231215 | 090600 | 136676610 | 3995 | 3955 | 4015 | 3955 | 12832 |
| 578 | 20231215 | 090500 | 85455485 | 3955 | 3985 | 3990 | 3955 | 5228 |
| 579 | 20231215 | 090400 | 64685250 | 3990 | 3980 | 3990 | 3960 | 1198 |
| 580 | 20231215 | 090300 | 59920005 | 3990 | 3990 | 3995 | 3980 | 2251 |
| 581 | 20231215 | 090200 | 50949920 | 3980 | 3950 | 4000 | 3950 | 1828 |
| 582 | 20231215 | 090100 | 43674230 | 3970 | 3980 | 3980 | 3930 | 5164 |
| 583 | 20231215 | 090000 | 23224755 | 4000 | 4000 | 4000 | 3980 | 5701 |