31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 38037 |
| 3 | 20231220 | 191700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 4 | 20231220 | 191600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 5 | 20231220 | 191500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 6 | 20231220 | 191400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 7 | 20231220 | 191300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 8 | 20231220 | 191200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 9 | 20231220 | 191100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 10 | 20231220 | 191000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 11 | 20231220 | 190900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 12 | 20231220 | 190800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 13 | 20231220 | 190700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 14 | 20231220 | 190600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 15 | 20231220 | 190500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 16 | 20231220 | 190400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 17 | 20231220 | 190300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 18 | 20231220 | 190200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 19 | 20231220 | 190100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 20 | 20231220 | 190000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 21 | 20231220 | 185900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 22 | 20231220 | 185800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 23 | 20231220 | 185700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 24 | 20231220 | 185600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 25 | 20231220 | 185500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 26 | 20231220 | 185400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 27 | 20231220 | 185300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 28 | 20231220 | 185200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 29 | 20231220 | 185100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 30 | 20231220 | 185000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 31 | 20231220 | 184900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 32 | 20231220 | 184800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 38037 |
| 33 | 20231220 | 184700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 34 | 20231220 | 184600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 35 | 20231220 | 184500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 36 | 20231220 | 184400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 37 | 20231220 | 184300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 38 | 20231220 | 184200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 39 | 20231220 | 184100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 40 | 20231220 | 184000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 41 | 20231220 | 183900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 42 | 20231220 | 183800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 43 | 20231220 | 183700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 44 | 20231220 | 183600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 45 | 20231220 | 183500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 46 | 20231220 | 183400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 47 | 20231220 | 183300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 48 | 20231220 | 183200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 49 | 20231220 | 183100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 50 | 20231220 | 183000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 51 | 20231220 | 182900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 52 | 20231220 | 182800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 53 | 20231220 | 182700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 54 | 20231220 | 182600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 55 | 20231220 | 182500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 56 | 20231220 | 182400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 57 | 20231220 | 182300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 58 | 20231220 | 182200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 59 | 20231220 | 182100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 60 | 20231220 | 182000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 61 | 20231220 | 181900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 62 | 20231220 | 181800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 38037 |
| 63 | 20231220 | 181700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 64 | 20231220 | 181600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 65 | 20231220 | 181500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 66 | 20231220 | 181400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 67 | 20231220 | 181300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 68 | 20231220 | 181200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 69 | 20231220 | 181100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 70 | 20231220 | 181000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 71 | 20231220 | 180900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 72 | 20231220 | 180800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 73 | 20231220 | 180700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 74 | 20231220 | 180600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 75 | 20231220 | 180500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 76 | 20231220 | 180400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 77 | 20231220 | 180300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 78 | 20231220 | 180200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 79 | 20231220 | 180100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 80 | 20231220 | 180000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 81 | 20231220 | 175900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 82 | 20231220 | 175800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 83 | 20231220 | 175700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 84 | 20231220 | 175600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 85 | 20231220 | 175500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 86 | 20231220 | 175400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 87 | 20231220 | 175300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 88 | 20231220 | 175200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 89 | 20231220 | 175100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 90 | 20231220 | 175000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 91 | 20231220 | 174900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 92 | 20231220 | 174800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 38037 |
| 93 | 20231220 | 174700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 94 | 20231220 | 174600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 95 | 20231220 | 174500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 96 | 20231220 | 174400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 97 | 20231220 | 174300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 98 | 20231220 | 174200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 99 | 20231220 | 174100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 100 | 20231220 | 174000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 101 | 20231220 | 173900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 102 | 20231220 | 173800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 103 | 20231220 | 173700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 104 | 20231220 | 173600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 105 | 20231220 | 173500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 106 | 20231220 | 173400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 107 | 20231220 | 173300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 108 | 20231220 | 173200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 109 | 20231220 | 173100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 110 | 20231220 | 173000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 111 | 20231220 | 172900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 112 | 20231220 | 172800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 113 | 20231220 | 172700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 114 | 20231220 | 172600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 115 | 20231220 | 172500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 116 | 20231220 | 172400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 117 | 20231220 | 172300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 118 | 20231220 | 172200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 119 | 20231220 | 172100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 120 | 20231220 | 172000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 121 | 20231220 | 171900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 122 | 20231220 | 171800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 38037 |
| 123 | 20231220 | 171700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 124 | 20231220 | 171600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 125 | 20231220 | 171500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 126 | 20231220 | 171400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 127 | 20231220 | 171300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 128 | 20231220 | 171200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 129 | 20231220 | 171100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 130 | 20231220 | 171000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 131 | 20231220 | 170900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 132 | 20231220 | 170800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 133 | 20231220 | 170700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 134 | 20231220 | 170600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 135 | 20231220 | 170500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 136 | 20231220 | 170400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 137 | 20231220 | 170300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 138 | 20231220 | 170200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 139 | 20231220 | 170100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 140 | 20231220 | 170000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 141 | 20231220 | 165900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 142 | 20231220 | 165800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 143 | 20231220 | 165700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 144 | 20231220 | 165600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 145 | 20231220 | 165500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 146 | 20231220 | 165400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 147 | 20231220 | 165300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 148 | 20231220 | 165200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 149 | 20231220 | 165100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 150 | 20231220 | 165000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 151 | 20231220 | 164900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 152 | 20231220 | 164800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 38037 |
| 153 | 20231220 | 164700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 154 | 20231220 | 164600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 155 | 20231220 | 164500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 156 | 20231220 | 164400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 157 | 20231220 | 164300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 158 | 20231220 | 164200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 159 | 20231220 | 164100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 160 | 20231220 | 164000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 161 | 20231220 | 163900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 162 | 20231220 | 163800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 163 | 20231220 | 163700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 164 | 20231220 | 163600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 165 | 20231220 | 163500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 166 | 20231220 | 163400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 167 | 20231220 | 163300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 168 | 20231220 | 163200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 169 | 20231220 | 163100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 170 | 20231220 | 163000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 171 | 20231220 | 162900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 172 | 20231220 | 162800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 173 | 20231220 | 162700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 174 | 20231220 | 162600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 175 | 20231220 | 162500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 176 | 20231220 | 162400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 177 | 20231220 | 162300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 178 | 20231220 | 162200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 179 | 20231220 | 162100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 180 | 20231220 | 162000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 181 | 20231220 | 161900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 182 | 20231220 | 161800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 38037 |
| 183 | 20231220 | 161700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 184 | 20231220 | 161600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 185 | 20231220 | 161500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 186 | 20231220 | 161400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 187 | 20231220 | 161300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 188 | 20231220 | 161200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 189 | 20231220 | 161100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 190 | 20231220 | 161000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 191 | 20231220 | 160900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 192 | 20231220 | 160800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 193 | 20231220 | 160700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 194 | 20231220 | 160600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 195 | 20231220 | 160500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 196 | 20231220 | 160400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 197 | 20231220 | 160300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 198 | 20231220 | 160200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 199 | 20231220 | 160100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 200 | 20231220 | 160000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 201 | 20231220 | 155900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 202 | 20231220 | 155800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 203 | 20231220 | 155700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 204 | 20231220 | 155600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 205 | 20231220 | 155500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 206 | 20231220 | 155400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 207 | 20231220 | 155300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 208 | 20231220 | 155200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 209 | 20231220 | 155100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 210 | 20231220 | 155000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 211 | 20231220 | 154900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20231220 | 154800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 38037 |
| 213 | 20231220 | 154700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 214 | 20231220 | 154600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 215 | 20231220 | 154500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 216 | 20231220 | 154400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 217 | 20231220 | 154300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 218 | 20231220 | 154200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 219 | 20231220 | 154100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 220 | 20231220 | 154000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 221 | 20231220 | 153900 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 222 | 20231220 | 153800 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 223 | 20231220 | 153700 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 224 | 20231220 | 153600 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 225 | 20231220 | 153500 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 226 | 20231220 | 153400 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 227 | 20231220 | 153300 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 228 | 20231220 | 153200 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 229 | 20231220 | 153100 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 230 | 20231220 | 153000 | 4909085425 | 3980 | 3980 | 3980 | 3980 | 38037 |
| 231 | 20231220 | 152900 | 4757698165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 232 | 20231220 | 152800 | 4757698165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 233 | 20231220 | 152700 | 4757698165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 234 | 20231220 | 152600 | 4757698165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 235 | 20231220 | 152500 | 4757698165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 236 | 20231220 | 152400 | 4757698165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 237 | 20231220 | 152300 | 4757698165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 238 | 20231220 | 152200 | 4757698165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 239 | 20231220 | 152100 | 4757698165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 240 | 20231220 | 152000 | 4757698165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 241 | 20231220 | 151900 | 4757698165 | 3970 | 3980 | 3985 | 3970 | 7172 |
| 242 | 20231220 | 151800 | 4729126820 | 3980 | 3975 | 3980 | 3970 | 5794 |
| 243 | 20231220 | 151700 | 4706085580 | 3970 | 3975 | 3975 | 3970 | 2901 |
| 244 | 20231220 | 151600 | 4694558610 | 3975 | 3955 | 3975 | 3955 | 2736 |
| 245 | 20231220 | 151500 | 4683714380 | 3955 | 3960 | 3960 | 3955 | 2549 |
| 246 | 20231220 | 151400 | 4673630080 | 3960 | 3965 | 3970 | 3960 | 3100 |
| 247 | 20231220 | 151300 | 4661350585 | 3965 | 3965 | 3970 | 3960 | 1858 |
| 248 | 20231220 | 151200 | 4653988890 | 3965 | 3970 | 3970 | 3960 | 4819 |
| 249 | 20231220 | 151100 | 4634884005 | 3965 | 3970 | 3975 | 3965 | 313 |
| 250 | 20231220 | 151000 | 4633642045 | 3975 | 3980 | 3980 | 3965 | 3638 |
| 251 | 20231220 | 150900 | 4619173985 | 3975 | 3975 | 3975 | 3965 | 6009 |
| 252 | 20231220 | 150800 | 4595327665 | 3975 | 3970 | 3975 | 3965 | 4896 |
| 253 | 20231220 | 150700 | 4575886255 | 3980 | 3990 | 3995 | 3970 | 11606 |
| 254 | 20231220 | 150600 | 4529720505 | 3980 | 3985 | 3990 | 3980 | 16791 |
| 255 | 20231220 | 150500 | 4462775010 | 3985 | 3990 | 3995 | 3985 | 19978 |
| 256 | 20231220 | 150400 | 4383101085 | 3995 | 3985 | 4000 | 3985 | 21442 |
| 257 | 20231220 | 150300 | 4297524520 | 3980 | 3965 | 3985 | 3960 | 20073 |
| 258 | 20231220 | 150200 | 4217831515 | 3965 | 3950 | 3965 | 3950 | 14328 |
| 259 | 20231220 | 150100 | 4161161600 | 3950 | 3935 | 3950 | 3935 | 18414 |
| 260 | 20231220 | 150000 | 4088594665 | 3935 | 3935 | 3940 | 3935 | 1262 |
| 261 | 20231220 | 145900 | 4083624935 | 3930 | 3935 | 3940 | 3930 | 4607 |
| 262 | 20231220 | 145800 | 4065495270 | 3935 | 3910 | 3935 | 3910 | 17378 |
| 263 | 20231220 | 145700 | 3997335845 | 3910 | 3915 | 3915 | 3905 | 3661 |
| 264 | 20231220 | 145600 | 3983022765 | 3910 | 3915 | 3915 | 3910 | 1159 |
| 265 | 20231220 | 145500 | 3978491030 | 3915 | 3910 | 3915 | 3910 | 502 |
| 266 | 20231220 | 145400 | 3976528205 | 3910 | 3910 | 3910 | 3910 | 46 |
| 267 | 20231220 | 145300 | 3976348345 | 3910 | 3905 | 3910 | 3905 | 727 |
| 268 | 20231220 | 145200 | 3973505795 | 3910 | 3910 | 3910 | 3905 | 587 |
| 269 | 20231220 | 145100 | 3971211540 | 3910 | 3910 | 3910 | 3905 | 1667 |
| 270 | 20231220 | 145000 | 3964699070 | 3905 | 3905 | 3910 | 3905 | 1424 |
| 271 | 20231220 | 144900 | 3959138220 | 3910 | 3915 | 3915 | 3895 | 4170 |
| 272 | 20231220 | 144800 | 3942892010 | 3895 | 3915 | 3915 | 3895 | 8609 |
| 273 | 20231220 | 144700 | 3909318365 | 3905 | 3910 | 3910 | 3905 | 655 |
| 274 | 20231220 | 144600 | 3906759785 | 3915 | 3910 | 3915 | 3905 | 1521 |
| 275 | 20231220 | 144500 | 3900814345 | 3910 | 3920 | 3920 | 3910 | 672 |
| 276 | 20231220 | 144400 | 3898182025 | 3915 | 3915 | 3920 | 3900 | 5406 |
| 277 | 20231220 | 144300 | 3877046095 | 3915 | 3920 | 3920 | 3915 | 702 |
| 278 | 20231220 | 144200 | 3874296255 | 3920 | 3910 | 3920 | 3910 | 3532 |
| 279 | 20231220 | 144100 | 3860477275 | 3910 | 3910 | 3910 | 3910 | 530 |
| 280 | 20231220 | 144000 | 3858404975 | 3910 | 3910 | 3910 | 3900 | 763 |
| 281 | 20231220 | 143900 | 3855426715 | 3910 | 3910 | 3910 | 3910 | 101 |
| 282 | 20231220 | 143800 | 3855031805 | 3910 | 3895 | 3910 | 3895 | 1013 |
| 283 | 20231220 | 143700 | 3851078655 | 3895 | 3905 | 3910 | 3895 | 6085 |
| 284 | 20231220 | 143600 | 3827356645 | 3905 | 3900 | 3905 | 3900 | 294 |
| 285 | 20231220 | 143500 | 3826210040 | 3900 | 3905 | 3905 | 3900 | 712 |
| 286 | 20231220 | 143400 | 3823432180 | 3905 | 3905 | 3905 | 3900 | 107 |
| 287 | 20231220 | 143300 | 3823014855 | 3905 | 3900 | 3905 | 3890 | 2816 |
| 288 | 20231220 | 143200 | 3812042685 | 3905 | 3900 | 3905 | 3900 | 752 |
| 289 | 20231220 | 143100 | 3809109875 | 3905 | 3905 | 3905 | 3900 | 408 |
| 290 | 20231220 | 143000 | 3807518135 | 3900 | 3900 | 3905 | 3900 | 133 |
| 291 | 20231220 | 142900 | 3806999180 | 3905 | 3905 | 3905 | 3900 | 936 |
| 292 | 20231220 | 142800 | 3803344105 | 3905 | 3900 | 3905 | 3895 | 2292 |
| 293 | 20231220 | 142700 | 3794412530 | 3905 | 3905 | 3905 | 3900 | 1801 |
| 294 | 20231220 | 142600 | 3787381125 | 3905 | 3910 | 3910 | 3905 | 112 |
| 295 | 20231220 | 142500 | 3786943210 | 3910 | 3900 | 3910 | 3900 | 532 |
| 296 | 20231220 | 142400 | 3784868370 | 3910 | 3910 | 3910 | 3910 | 455 |
| 297 | 20231220 | 142300 | 3783089320 | 3910 | 3905 | 3910 | 3900 | 424 |
| 298 | 20231220 | 142200 | 3781434210 | 3910 | 3915 | 3915 | 3910 | 999 |
| 299 | 20231220 | 142100 | 3777526630 | 3915 | 3920 | 3920 | 3915 | 1368 |
| 300 | 20231220 | 142000 | 3772169070 | 3920 | 3920 | 3920 | 3920 | 1 |
| 301 | 20231220 | 141900 | 3772165150 | 3920 | 3920 | 3920 | 3920 | 380 |
| 302 | 20231220 | 141800 | 3770675550 | 3920 | 3920 | 3920 | 3915 | 1228 |
| 303 | 20231220 | 141700 | 3765861795 | 3915 | 3915 | 3920 | 3915 | 1696 |
| 304 | 20231220 | 141600 | 3759221950 | 3920 | 3930 | 3930 | 3920 | 3483 |
| 305 | 20231220 | 141500 | 3745555910 | 3930 | 3930 | 3935 | 3925 | 1159 |
| 306 | 20231220 | 141400 | 3741000000 | 3930 | 3920 | 3930 | 3920 | 2575 |
| 307 | 20231220 | 141300 | 3730886310 | 3920 | 3915 | 3930 | 3910 | 6053 |
| 308 | 20231220 | 141200 | 3707173020 | 3915 | 3910 | 3915 | 3905 | 1940 |
| 309 | 20231220 | 141100 | 3699584770 | 3905 | 3905 | 3910 | 3905 | 1210 |
| 310 | 20231220 | 141000 | 3694859715 | 3905 | 3900 | 3905 | 3900 | 4511 |
| 311 | 20231220 | 140900 | 3677266810 | 3900 | 3895 | 3900 | 3895 | 138 |
| 312 | 20231220 | 140800 | 3676729025 | 3895 | 3890 | 3895 | 3885 | 1110 |
| 313 | 20231220 | 140700 | 3672413285 | 3895 | 3880 | 3895 | 3880 | 577 |
| 314 | 20231220 | 140600 | 3670166505 | 3880 | 3895 | 3895 | 3880 | 3147 |
| 315 | 20231220 | 140500 | 3657948645 | 3885 | 3885 | 3885 | 3880 | 2904 |
| 316 | 20231220 | 140400 | 3646669105 | 3885 | 3895 | 3895 | 3880 | 1769 |
| 317 | 20231220 | 140300 | 3639794835 | 3900 | 3895 | 3900 | 3880 | 6301 |
| 318 | 20231220 | 140200 | 3615330605 | 3900 | 3890 | 3900 | 3885 | 3050 |
| 319 | 20231220 | 140100 | 3603473715 | 3895 | 3900 | 3900 | 3895 | 69 |
| 320 | 20231220 | 140000 | 3603204645 | 3900 | 3900 | 3900 | 3900 | 35 |
| 321 | 20231220 | 135900 | 3603068145 | 3900 | 3890 | 3900 | 3890 | 3 |
| 322 | 20231220 | 135800 | 3603056465 | 3900 | 3900 | 3900 | 3890 | 573 |
| 323 | 20231220 | 135700 | 3600822405 | 3900 | 3900 | 3900 | 3895 | 705 |
| 324 | 20231220 | 135600 | 3598073405 | 3900 | 3905 | 3905 | 3885 | 3549 |
| 325 | 20231220 | 135500 | 3584253935 | 3905 | 3900 | 3905 | 3900 | 927 |
| 326 | 20231220 | 135400 | 3580638625 | 3905 | 3900 | 3905 | 3900 | 9 |
| 327 | 20231220 | 135300 | 3580603520 | 3900 | 3895 | 3905 | 3895 | 1204 |
| 328 | 20231220 | 135200 | 3575908415 | 3900 | 3895 | 3900 | 3895 | 455 |
| 329 | 20231220 | 135100 | 3574136150 | 3900 | 3900 | 3900 | 3900 | 20 |
| 330 | 20231220 | 135000 | 3574058150 | 3900 | 3900 | 3905 | 3895 | 2213 |
| 331 | 20231220 | 134900 | 3565437985 | 3905 | 3905 | 3905 | 3905 | 391 |
| 332 | 20231220 | 134800 | 3563911130 | 3905 | 3905 | 3905 | 3905 | 3 |
| 333 | 20231220 | 134700 | 3563899415 | 3905 | 3905 | 3905 | 3900 | 1120 |
| 334 | 20231220 | 134600 | 3559526315 | 3905 | 3900 | 3905 | 3890 | 1258 |
| 335 | 20231220 | 134500 | 3554622080 | 3900 | 3900 | 3900 | 3890 | 581 |
| 336 | 20231220 | 134400 | 3552356830 | 3900 | 3890 | 3900 | 3890 | 23 |
| 337 | 20231220 | 134300 | 3552267330 | 3900 | 3890 | 3900 | 3890 | 1193 |
| 338 | 20231220 | 134200 | 3547622310 | 3900 | 3905 | 3905 | 3890 | 6828 |
| 339 | 20231220 | 134100 | 3521028570 | 3905 | 3905 | 3905 | 3900 | 22 |
| 340 | 20231220 | 134000 | 3520942735 | 3905 | 3900 | 3905 | 3900 | 196 |
| 341 | 20231220 | 133900 | 3520177860 | 3905 | 3905 | 3905 | 3900 | 1358 |
| 342 | 20231220 | 133800 | 3514880845 | 3905 | 3900 | 3905 | 3900 | 1558 |
| 343 | 20231220 | 133700 | 3508803605 | 3905 | 3900 | 3905 | 3900 | 2389 |
| 344 | 20231220 | 133600 | 3499484565 | 3905 | 3910 | 3910 | 3905 | 1684 |
| 345 | 20231220 | 133500 | 3492908215 | 3910 | 3910 | 3910 | 3905 | 2734 |
| 346 | 20231220 | 133400 | 3482228080 | 3910 | 3910 | 3910 | 3910 | 1314 |
| 347 | 20231220 | 133300 | 3477090340 | 3910 | 3915 | 3915 | 3910 | 259 |
| 348 | 20231220 | 133200 | 3476076370 | 3915 | 3910 | 3915 | 3910 | 304 |
| 349 | 20231220 | 133100 | 3474886230 | 3910 | 3905 | 3915 | 3905 | 764 |
| 350 | 20231220 | 133000 | 3471899415 | 3910 | 3910 | 3910 | 3910 | 1142 |
| 351 | 20231220 | 132900 | 3467434195 | 3910 | 3910 | 3915 | 3910 | 206 |
| 352 | 20231220 | 132800 | 3466628455 | 3905 | 3905 | 3915 | 3905 | 189 |
| 353 | 20231220 | 132700 | 3465889910 | 3905 | 3920 | 3920 | 3900 | 2032 |
| 354 | 20231220 | 132600 | 3457959370 | 3910 | 3915 | 3915 | 3910 | 1200 |
| 355 | 20231220 | 132500 | 3453263880 | 3915 | 3920 | 3925 | 3915 | 1950 |
| 356 | 20231220 | 132400 | 3445613495 | 3920 | 3920 | 3920 | 3920 | 1727 |
| 357 | 20231220 | 132300 | 3438843655 | 3920 | 3930 | 3930 | 3920 | 4016 |
| 358 | 20231220 | 132200 | 3423078040 | 3935 | 3930 | 3935 | 3930 | 612 |
| 359 | 20231220 | 132100 | 3420670980 | 3935 | 3935 | 3935 | 3930 | 1849 |
| 360 | 20231220 | 132000 | 3413396440 | 3940 | 3935 | 3940 | 3935 | 1220 |
| 361 | 20231220 | 131900 | 3408595240 | 3935 | 3940 | 3945 | 3935 | 3744 |
| 362 | 20231220 | 131800 | 3393860090 | 3940 | 3945 | 3945 | 3940 | 3120 |
| 363 | 20231220 | 131700 | 3381558560 | 3945 | 3940 | 3945 | 3935 | 9789 |
| 364 | 20231220 | 131600 | 3342972405 | 3940 | 3925 | 3940 | 3925 | 15000 |
| 365 | 20231220 | 131500 | 3283933160 | 3925 | 3910 | 3935 | 3910 | 16920 |
| 366 | 20231220 | 131400 | 3217580275 | 3910 | 3890 | 3910 | 3890 | 4317 |
| 367 | 20231220 | 131300 | 3200741930 | 3890 | 3885 | 3890 | 3885 | 104 |
| 368 | 20231220 | 131200 | 3200337400 | 3890 | 3895 | 3895 | 3885 | 224 |
| 369 | 20231220 | 131100 | 3199466040 | 3890 | 3895 | 3895 | 3890 | 1256 |
| 370 | 20231220 | 131000 | 3194577995 | 3900 | 3900 | 3900 | 3890 | 109 |
| 371 | 20231220 | 130900 | 3194153910 | 3895 | 3900 | 3900 | 3895 | 213 |
| 372 | 20231220 | 130800 | 3193324210 | 3900 | 3900 | 3905 | 3900 | 301 |
| 373 | 20231220 | 130700 | 3192150305 | 3900 | 3905 | 3905 | 3900 | 2327 |
| 374 | 20231220 | 130600 | 3183067445 | 3905 | 3905 | 3905 | 3900 | 262 |
| 375 | 20231220 | 130500 | 3182045400 | 3905 | 3910 | 3910 | 3905 | 478 |
| 376 | 20231220 | 130400 | 3180177145 | 3910 | 3910 | 3915 | 3905 | 5044 |
| 377 | 20231220 | 130300 | 3160455100 | 3905 | 3900 | 3910 | 3900 | 563 |
| 378 | 20231220 | 130200 | 3158257780 | 3905 | 3905 | 3910 | 3900 | 953 |
| 379 | 20231220 | 130100 | 3154536860 | 3905 | 3900 | 3905 | 3900 | 364 |
| 380 | 20231220 | 130000 | 3153116445 | 3900 | 3895 | 3900 | 3895 | 1736 |
| 381 | 20231220 | 125900 | 3146350515 | 3895 | 3880 | 3900 | 3880 | 319 |
| 382 | 20231220 | 125800 | 3145107485 | 3890 | 3885 | 3890 | 3885 | 1374 |
| 383 | 20231220 | 125700 | 3139765555 | 3885 | 3875 | 3885 | 3860 | 7775 |
| 384 | 20231220 | 125600 | 3109659185 | 3875 | 3870 | 3875 | 3870 | 6582 |
| 385 | 20231220 | 125500 | 3084157535 | 3870 | 3865 | 3870 | 3865 | 8 |
| 386 | 20231220 | 125400 | 3084126610 | 3870 | 3865 | 3870 | 3865 | 4 |
| 387 | 20231220 | 125300 | 3084111145 | 3870 | 3870 | 3870 | 3865 | 903 |
| 388 | 20231220 | 125200 | 3080621035 | 3870 | 3870 | 3870 | 3870 | 57 |
| 389 | 20231220 | 125100 | 3080400445 | 3870 | 3865 | 3870 | 3865 | 17 |
| 390 | 20231220 | 125000 | 3080334735 | 3875 | 3870 | 3875 | 3865 | 1179 |
| 391 | 20231220 | 124900 | 3075767630 | 3875 | 3870 | 3875 | 3870 | 429 |
| 392 | 20231220 | 124800 | 3074107390 | 3870 | 3875 | 3875 | 3865 | 601 |
| 393 | 20231220 | 124700 | 3071781625 | 3875 | 3875 | 3875 | 3875 | 573 |
| 394 | 20231220 | 124600 | 3069561250 | 3875 | 3865 | 3875 | 3865 | 1052 |
| 395 | 20231220 | 124500 | 3065492680 | 3865 | 3860 | 3865 | 3860 | 6 |
| 396 | 20231220 | 124400 | 3065469515 | 3865 | 3860 | 3865 | 3860 | 9184 |
| 397 | 20231220 | 124300 | 3030004260 | 3865 | 3865 | 3865 | 3865 | 180 |
| 398 | 20231220 | 124200 | 3029308560 | 3865 | 3865 | 3865 | 3865 | 450 |
| 399 | 20231220 | 124100 | 3027569310 | 3865 | 3865 | 3865 | 3860 | 756 |
| 400 | 20231220 | 124000 | 3024647375 | 3870 | 3865 | 3870 | 3865 | 285 |
| 401 | 20231220 | 123900 | 3023544495 | 3870 | 3860 | 3870 | 3860 | 226 |
| 402 | 20231220 | 123800 | 3022672045 | 3870 | 3870 | 3870 | 3870 | 35 |
| 403 | 20231220 | 123700 | 3022536595 | 3870 | 3855 | 3870 | 3855 | 54 |
| 404 | 20231220 | 123600 | 3022328380 | 3875 | 3865 | 3875 | 3865 | 3004 |
| 405 | 20231220 | 123500 | 3010717910 | 3865 | 3865 | 3865 | 3855 | 1453 |
| 406 | 20231220 | 123400 | 3005111565 | 3865 | 3865 | 3865 | 3855 | 82 |
| 407 | 20231220 | 123300 | 3004794895 | 3865 | 3860 | 3865 | 3855 | 4610 |
| 408 | 20231220 | 123200 | 2987007815 | 3855 | 3860 | 3860 | 3855 | 466 |
| 409 | 20231220 | 123100 | 2985211185 | 3860 | 3860 | 3860 | 3860 | 360 |
| 410 | 20231220 | 123000 | 2983821585 | 3860 | 3860 | 3860 | 3860 | 1 |
| 411 | 20231220 | 122900 | 2983817725 | 3860 | 3860 | 3860 | 3860 | 915 |
| 412 | 20231220 | 122800 | 2980285825 | 3865 | 3860 | 3865 | 3860 | 864 |
| 413 | 20231220 | 122700 | 2976949230 | 3860 | 3860 | 3860 | 3860 | 80 |
| 414 | 20231220 | 122600 | 2976640430 | 3860 | 3860 | 3860 | 3860 | 20 |
| 415 | 20231220 | 122500 | 2976563230 | 3860 | 3860 | 3860 | 3860 | 10 |
| 416 | 20231220 | 122400 | 2976524630 | 3855 | 3860 | 3860 | 3855 | 742 |
| 417 | 20231220 | 122300 | 2973664010 | 3855 | 3855 | 3860 | 3855 | 1165 |
| 418 | 20231220 | 122200 | 2969172880 | 3860 | 3860 | 3860 | 3855 | 340 |
| 419 | 20231220 | 122100 | 2967861485 | 3860 | 3865 | 3865 | 3860 | 803 |
| 420 | 20231220 | 122000 | 2964761885 | 3865 | 3865 | 3865 | 3865 | 100 |
| 421 | 20231220 | 121900 | 2964375385 | 3865 | 3860 | 3865 | 3860 | 1998 |
| 422 | 20231220 | 121800 | 2956657615 | 3865 | 3865 | 3865 | 3860 | 41 |
| 423 | 20231220 | 121700 | 2956499250 | 3860 | 3855 | 3860 | 3855 | 2110 |
| 424 | 20231220 | 121600 | 2948360755 | 3860 | 3860 | 3860 | 3860 | 62 |
| 425 | 20231220 | 121500 | 2948121435 | 3860 | 3860 | 3860 | 3855 | 167 |
| 426 | 20231220 | 121400 | 2947477485 | 3860 | 3855 | 3860 | 3855 | 698 |
| 427 | 20231220 | 121300 | 2944786205 | 3860 | 3860 | 3860 | 3855 | 255 |
| 428 | 20231220 | 121200 | 2943803155 | 3860 | 3855 | 3860 | 3855 | 4296 |
| 429 | 20231220 | 121100 | 2927241495 | 3860 | 3860 | 3860 | 3860 | 97 |
| 430 | 20231220 | 121000 | 2926867075 | 3860 | 3860 | 3865 | 3855 | 281 |
| 431 | 20231220 | 120900 | 2925782415 | 3865 | 3865 | 3865 | 3860 | 551 |
| 432 | 20231220 | 120800 | 2923654800 | 3865 | 3865 | 3865 | 3860 | 211 |
| 433 | 20231220 | 120700 | 2922840285 | 3865 | 3860 | 3865 | 3860 | 149 |
| 434 | 20231220 | 120600 | 2922264985 | 3865 | 3865 | 3865 | 3860 | 203 |
| 435 | 20231220 | 120500 | 2921481390 | 3865 | 3860 | 3865 | 3860 | 1067 |
| 436 | 20231220 | 120400 | 2917362190 | 3860 | 3860 | 3860 | 3855 | 173 |
| 437 | 20231220 | 120300 | 2916694810 | 3860 | 3860 | 3865 | 3855 | 314 |
| 438 | 20231220 | 120200 | 2915482890 | 3860 | 3860 | 3860 | 3860 | 170 |
| 439 | 20231220 | 120100 | 2914826690 | 3860 | 3860 | 3860 | 3860 | 311 |
| 440 | 20231220 | 120000 | 2913626230 | 3855 | 3860 | 3865 | 3855 | 3067 |
| 441 | 20231220 | 115900 | 2901801785 | 3865 | 3860 | 3865 | 3855 | 512 |
| 442 | 20231220 | 115800 | 2899825845 | 3855 | 3860 | 3860 | 3855 | 854 |
| 443 | 20231220 | 115700 | 2896533405 | 3860 | 3850 | 3860 | 3850 | 1060 |
| 444 | 20231220 | 115600 | 2892447705 | 3860 | 3865 | 3865 | 3855 | 8996 |
| 445 | 20231220 | 115500 | 2857767315 | 3865 | 3860 | 3865 | 3855 | 1605 |
| 446 | 20231220 | 115400 | 2851578000 | 3865 | 3860 | 3865 | 3860 | 712 |
| 447 | 20231220 | 115300 | 2848829660 | 3865 | 3865 | 3865 | 3865 | 20 |
| 448 | 20231220 | 115200 | 2848752360 | 3870 | 3860 | 3870 | 3855 | 4607 |
| 449 | 20231220 | 115100 | 2830979850 | 3870 | 3870 | 3870 | 3860 | 2854 |
| 450 | 20231220 | 115000 | 2819962940 | 3875 | 3875 | 3875 | 3870 | 38 |
| 451 | 20231220 | 114900 | 2819815700 | 3875 | 3870 | 3875 | 3860 | 18699 |
| 452 | 20231220 | 114800 | 2747601990 | 3875 | 3870 | 3875 | 3870 | 201 |
| 453 | 20231220 | 114700 | 2746824115 | 3875 | 3880 | 3880 | 3875 | 927 |
| 454 | 20231220 | 114600 | 2743231145 | 3880 | 3875 | 3880 | 3875 | 829 |
| 455 | 20231220 | 114500 | 2740018765 | 3875 | 3870 | 3875 | 3870 | 1440 |
| 456 | 20231220 | 114400 | 2734445955 | 3875 | 3875 | 3875 | 3870 | 114 |
| 457 | 20231220 | 114300 | 2734004265 | 3875 | 3880 | 3880 | 3865 | 946 |
| 458 | 20231220 | 114200 | 2730343795 | 3865 | 3865 | 3865 | 3860 | 1753 |
| 459 | 20231220 | 114100 | 2723568465 | 3865 | 3865 | 3865 | 3860 | 1271 |
| 460 | 20231220 | 114000 | 2718657150 | 3865 | 3865 | 3865 | 3865 | 616 |
| 461 | 20231220 | 113900 | 2716276310 | 3865 | 3875 | 3875 | 3860 | 20321 |
| 462 | 20231220 | 113800 | 2637699645 | 3880 | 3880 | 3880 | 3880 | 1715 |
| 463 | 20231220 | 113700 | 2631045445 | 3880 | 3885 | 3885 | 3880 | 983 |
| 464 | 20231220 | 113600 | 2627231230 | 3880 | 3880 | 3880 | 3880 | 240 |
| 465 | 20231220 | 113500 | 2626300030 | 3885 | 3880 | 3885 | 3880 | 76 |
| 466 | 20231220 | 113400 | 2626005120 | 3885 | 3885 | 3885 | 3885 | 290 |
| 467 | 20231220 | 113300 | 2624878470 | 3890 | 3890 | 3890 | 3890 | 600 |
| 468 | 20231220 | 113200 | 2622544470 | 3890 | 3880 | 3890 | 3880 | 367 |
| 469 | 20231220 | 113100 | 2621120490 | 3880 | 3875 | 3880 | 3875 | 787 |
| 470 | 20231220 | 113000 | 2618069430 | 3875 | 3875 | 3875 | 3875 | 147 |
| 471 | 20231220 | 112900 | 2617499805 | 3875 | 3880 | 3880 | 3875 | 130 |
| 472 | 20231220 | 112800 | 2616996025 | 3885 | 3885 | 3890 | 3885 | 11 |
| 473 | 20231220 | 112700 | 2616953285 | 3890 | 3885 | 3890 | 3885 | 1006 |
| 474 | 20231220 | 112600 | 2613044970 | 3890 | 3890 | 3890 | 3870 | 2502 |
| 475 | 20231220 | 112500 | 2603362190 | 3870 | 3875 | 3890 | 3870 | 8873 |
| 476 | 20231220 | 112400 | 2569013550 | 3890 | 3890 | 3890 | 3875 | 656 |
| 477 | 20231220 | 112300 | 2566470010 | 3890 | 3890 | 3890 | 3890 | 2 |
| 478 | 20231220 | 112200 | 2566462230 | 3890 | 3880 | 3890 | 3875 | 1482 |
| 479 | 20231220 | 112100 | 2560707905 | 3875 | 3880 | 3885 | 3875 | 1102 |
| 480 | 20231220 | 112000 | 2556437140 | 3885 | 3885 | 3885 | 3880 | 13 |
| 481 | 20231220 | 111900 | 2556386645 | 3885 | 3880 | 3885 | 3875 | 542 |
| 482 | 20231220 | 111800 | 2554285385 | 3885 | 3875 | 3885 | 3875 | 302 |
| 483 | 20231220 | 111700 | 2553113625 | 3875 | 3875 | 3875 | 3875 | 530 |
| 484 | 20231220 | 111600 | 2551059875 | 3890 | 3875 | 3890 | 3875 | 2116 |
| 485 | 20231220 | 111500 | 2542860330 | 3890 | 3890 | 3890 | 3875 | 1111 |
| 486 | 20231220 | 111400 | 2538549735 | 3890 | 3885 | 3890 | 3885 | 351 |
| 487 | 20231220 | 111300 | 2537186095 | 3885 | 3885 | 3885 | 3880 | 410 |
| 488 | 20231220 | 111200 | 2535595230 | 3885 | 3890 | 3890 | 3885 | 579 |
| 489 | 20231220 | 111100 | 2533344815 | 3885 | 3885 | 3890 | 3885 | 584 |
| 490 | 20231220 | 111000 | 2531075955 | 3890 | 3890 | 3890 | 3890 | 1 |
| 491 | 20231220 | 110900 | 2531072065 | 3890 | 3890 | 3890 | 3890 | 1 |
| 492 | 20231220 | 110800 | 2531068175 | 3880 | 3885 | 3885 | 3880 | 991 |
| 493 | 20231220 | 110700 | 2527222340 | 3885 | 3895 | 3895 | 3885 | 143 |
| 494 | 20231220 | 110600 | 2526666765 | 3895 | 3885 | 3895 | 3885 | 523 |
| 495 | 20231220 | 110500 | 2524634710 | 3890 | 3890 | 3890 | 3880 | 2598 |
| 496 | 20231220 | 110400 | 2514529490 | 3890 | 3880 | 3890 | 3880 | 672 |
| 497 | 20231220 | 110300 | 2511922110 | 3875 | 3880 | 3880 | 3875 | 1220 |
| 498 | 20231220 | 110200 | 2507189010 | 3880 | 3880 | 3885 | 3875 | 2631 |
| 499 | 20231220 | 110100 | 2496983680 | 3890 | 3890 | 3890 | 3890 | 637 |
| 500 | 20231220 | 110000 | 2494505750 | 3890 | 3890 | 3890 | 3880 | 2275 |
| 501 | 20231220 | 105900 | 2485666545 | 3890 | 3890 | 3890 | 3885 | 741 |
| 502 | 20231220 | 105800 | 2482784755 | 3890 | 3890 | 3890 | 3880 | 403 |
| 503 | 20231220 | 105700 | 2481221085 | 3880 | 3890 | 3890 | 3880 | 2467 |
| 504 | 20231220 | 105600 | 2471634505 | 3890 | 3890 | 3890 | 3880 | 8 |
| 505 | 20231220 | 105500 | 2471603445 | 3885 | 3885 | 3885 | 3885 | 302 |
| 506 | 20231220 | 105400 | 2470430175 | 3890 | 3880 | 3890 | 3880 | 102 |
| 507 | 20231220 | 105300 | 2470034385 | 3890 | 3890 | 3890 | 3885 | 3664 |
| 508 | 20231220 | 105200 | 2455798785 | 3890 | 3900 | 3900 | 3890 | 1309 |
| 509 | 20231220 | 105100 | 2450706505 | 3895 | 3910 | 3910 | 3895 | 547 |
| 510 | 20231220 | 105000 | 2448571660 | 3910 | 3910 | 3910 | 3905 | 4 |
| 511 | 20231220 | 104900 | 2448556025 | 3910 | 3910 | 3910 | 3910 | 43 |
| 512 | 20231220 | 104800 | 2448387895 | 3915 | 3910 | 3915 | 3910 | 286 |
| 513 | 20231220 | 104700 | 2447269625 | 3910 | 3910 | 3910 | 3910 | 0 |
| 514 | 20231220 | 104600 | 2447269625 | 3910 | 3895 | 3910 | 3895 | 60 |
| 515 | 20231220 | 104500 | 2447035430 | 3905 | 3905 | 3910 | 3900 | 4998 |
| 516 | 20231220 | 104400 | 2427522110 | 3910 | 3910 | 3910 | 3910 | 483 |
| 517 | 20231220 | 104300 | 2425633580 | 3915 | 3915 | 3915 | 3910 | 508 |
| 518 | 20231220 | 104200 | 2423647275 | 3915 | 3915 | 3915 | 3910 | 1487 |
| 519 | 20231220 | 104100 | 2417826315 | 3910 | 3910 | 3915 | 3905 | 1671 |
| 520 | 20231220 | 104000 | 2411290545 | 3905 | 3915 | 3915 | 3905 | 2095 |
| 521 | 20231220 | 103900 | 2403098600 | 3915 | 3915 | 3915 | 3915 | 514 |
| 522 | 20231220 | 103800 | 2401086290 | 3915 | 3915 | 3920 | 3905 | 4974 |
| 523 | 20231220 | 103700 | 2381617915 | 3915 | 3895 | 3950 | 3895 | 11096 |
| 524 | 20231220 | 103600 | 2338084285 | 3895 | 3890 | 3895 | 3890 | 503 |
| 525 | 20231220 | 103500 | 2336127600 | 3900 | 3890 | 3900 | 3880 | 3348 |
| 526 | 20231220 | 103400 | 2323130280 | 3900 | 3900 | 3900 | 3885 | 2747 |
| 527 | 20231220 | 103300 | 2312457640 | 3885 | 3885 | 3885 | 3885 | 1273 |
| 528 | 20231220 | 103200 | 2307512035 | 3885 | 3885 | 3885 | 3885 | 300 |
| 529 | 20231220 | 103100 | 2306346535 | 3885 | 3885 | 3895 | 3885 | 8293 |
| 530 | 20231220 | 103000 | 2274107235 | 3885 | 3885 | 3885 | 3885 | 879 |
| 531 | 20231220 | 102900 | 2270692320 | 3885 | 3885 | 3890 | 3885 | 475 |
| 532 | 20231220 | 102800 | 2268846445 | 3890 | 3890 | 3890 | 3885 | 2831 |
| 533 | 20231220 | 102700 | 2257841215 | 3890 | 3890 | 3890 | 3890 | 84 |
| 534 | 20231220 | 102600 | 2257514455 | 3890 | 3890 | 3890 | 3890 | 9 |
| 535 | 20231220 | 102500 | 2257479445 | 3890 | 3885 | 3890 | 3885 | 1103 |
| 536 | 20231220 | 102400 | 2253190275 | 3890 | 3890 | 3890 | 3890 | 9 |
| 537 | 20231220 | 102300 | 2253155265 | 3890 | 3890 | 3890 | 3890 | 625 |
| 538 | 20231220 | 102200 | 2250724015 | 3885 | 3885 | 3890 | 3885 | 378 |
| 539 | 20231220 | 102100 | 2249255180 | 3890 | 3885 | 3890 | 3885 | 12 |
| 540 | 20231220 | 102000 | 2249208555 | 3885 | 3885 | 3890 | 3880 | 2942 |
| 541 | 20231220 | 101900 | 2237778200 | 3885 | 3885 | 3885 | 3885 | 227 |
| 542 | 20231220 | 101800 | 2236896305 | 3885 | 3880 | 3885 | 3875 | 510 |
| 543 | 20231220 | 101700 | 2234919635 | 3885 | 3885 | 3885 | 3885 | 2020 |
| 544 | 20231220 | 101600 | 2227071935 | 3885 | 3875 | 3885 | 3875 | 101 |
| 545 | 20231220 | 101500 | 2226680550 | 3885 | 3880 | 3885 | 3870 | 5372 |
| 546 | 20231220 | 101400 | 2205864095 | 3875 | 3885 | 3885 | 3875 | 1913 |
| 547 | 20231220 | 101300 | 2198451210 | 3885 | 3890 | 3890 | 3870 | 229 |
| 548 | 20231220 | 101200 | 2197562825 | 3890 | 3890 | 3895 | 3890 | 276 |
| 549 | 20231220 | 101100 | 2196489095 | 3895 | 3870 | 3895 | 3870 | 573 |
| 550 | 20231220 | 101000 | 2194264760 | 3870 | 3890 | 3900 | 3870 | 1295 |
| 551 | 20231220 | 100900 | 2189237875 | 3900 | 3890 | 3900 | 3890 | 501 |
| 552 | 20231220 | 100800 | 2187288975 | 3900 | 3880 | 3900 | 3865 | 13784 |
| 553 | 20231220 | 100700 | 2133930930 | 3880 | 3895 | 3895 | 3880 | 3806 |
| 554 | 20231220 | 100600 | 2119138885 | 3895 | 3890 | 3900 | 3890 | 1319 |
| 555 | 20231220 | 100500 | 2114007100 | 3890 | 3900 | 3900 | 3890 | 1458 |
| 556 | 20231220 | 100400 | 2108330595 | 3900 | 3895 | 3900 | 3895 | 1323 |
| 557 | 20231220 | 100300 | 2103177500 | 3900 | 3895 | 3900 | 3895 | 1544 |
| 558 | 20231220 | 100200 | 2097161580 | 3900 | 3910 | 3910 | 3895 | 6629 |
| 559 | 20231220 | 100100 | 2071290990 | 3910 | 3915 | 3920 | 3910 | 2325 |
| 560 | 20231220 | 100000 | 2062194880 | 3920 | 3920 | 3925 | 3915 | 1119 |
| 561 | 20231220 | 095900 | 2057810295 | 3925 | 3920 | 3925 | 3920 | 1111 |
| 562 | 20231220 | 095800 | 2053454165 | 3925 | 3920 | 3925 | 3920 | 182 |
| 563 | 20231220 | 095700 | 2052740565 | 3925 | 3920 | 3925 | 3920 | 3857 |
| 564 | 20231220 | 095600 | 2037608230 | 3925 | 3925 | 3925 | 3915 | 1184 |
| 565 | 20231220 | 095500 | 2032966320 | 3925 | 3925 | 3925 | 3920 | 181 |
| 566 | 20231220 | 095400 | 2032256520 | 3925 | 3925 | 3925 | 3905 | 7071 |
| 567 | 20231220 | 095300 | 2004586090 | 3925 | 3920 | 3925 | 3905 | 4066 |
| 568 | 20231220 | 095200 | 1988650130 | 3915 | 3915 | 3920 | 3915 | 5029 |
| 569 | 20231220 | 095100 | 1968961545 | 3915 | 3915 | 3915 | 3915 | 743 |
| 570 | 20231220 | 095000 | 1966052700 | 3920 | 3920 | 3920 | 3915 | 1372 |
| 571 | 20231220 | 094900 | 1960680715 | 3920 | 3915 | 3920 | 3915 | 4999 |
| 572 | 20231220 | 094800 | 1941093735 | 3920 | 3925 | 3925 | 3915 | 4283 |
| 573 | 20231220 | 094700 | 1924296935 | 3925 | 3910 | 3925 | 3910 | 3923 |
| 574 | 20231220 | 094600 | 1908952650 | 3910 | 3905 | 3910 | 3900 | 2566 |
| 575 | 20231220 | 094500 | 1898932865 | 3900 | 3905 | 3905 | 3895 | 2051 |
| 576 | 20231220 | 094400 | 1890932435 | 3905 | 3905 | 3905 | 3905 | 1701 |
| 577 | 20231220 | 094300 | 1884290030 | 3905 | 3905 | 3910 | 3905 | 741 |
| 578 | 20231220 | 094200 | 1881394270 | 3910 | 3900 | 3910 | 3895 | 3086 |
| 579 | 20231220 | 094100 | 1869359360 | 3900 | 3900 | 3905 | 3900 | 4481 |
| 580 | 20231220 | 094000 | 1851878170 | 3905 | 3905 | 3905 | 3900 | 6462 |
| 581 | 20231220 | 093900 | 1826660845 | 3900 | 3875 | 3900 | 3870 | 6140 |
| 582 | 20231220 | 093800 | 1802761300 | 3875 | 3860 | 3875 | 3855 | 2882 |
| 583 | 20231220 | 093700 | 1791641970 | 3855 | 3860 | 3875 | 3855 | 10465 |
| 584 | 20231220 | 093600 | 1751247715 | 3860 | 3855 | 3860 | 3855 | 2731 |
| 585 | 20231220 | 093500 | 1740708670 | 3855 | 3860 | 3860 | 3855 | 3934 |
| 586 | 20231220 | 093400 | 1725539910 | 3860 | 3860 | 3860 | 3855 | 4812 |
| 587 | 20231220 | 093300 | 1706977340 | 3860 | 3855 | 3860 | 3850 | 18494 |
| 588 | 20231220 | 093200 | 1635736875 | 3860 | 3870 | 3870 | 3860 | 10411 |
| 589 | 20231220 | 093100 | 1595517220 | 3870 | 3880 | 3885 | 3865 | 9276 |
| 590 | 20231220 | 093000 | 1559605765 | 3880 | 3885 | 3890 | 3880 | 25287 |
| 591 | 20231220 | 092900 | 1461440945 | 3885 | 3900 | 3900 | 3885 | 14032 |
| 592 | 20231220 | 092800 | 1406872980 | 3895 | 3895 | 3895 | 3890 | 3464 |
| 593 | 20231220 | 092700 | 1393385190 | 3900 | 3895 | 3905 | 3890 | 19022 |
| 594 | 20231220 | 092600 | 1319305150 | 3895 | 3890 | 3905 | 3890 | 4280 |
| 595 | 20231220 | 092500 | 1302636450 | 3890 | 3895 | 3905 | 3885 | 11318 |
| 596 | 20231220 | 092400 | 1258518530 | 3900 | 3905 | 3905 | 3890 | 10093 |
| 597 | 20231220 | 092300 | 1219194305 | 3905 | 3890 | 3905 | 3890 | 3513 |
| 598 | 20231220 | 092200 | 1205491165 | 3900 | 3895 | 3900 | 3885 | 7673 |
| 599 | 20231220 | 092100 | 1175631270 | 3895 | 3905 | 3915 | 3895 | 19491 |
| 600 | 20231220 | 092000 | 1099634505 | 3905 | 3925 | 3925 | 3900 | 19458 |
| 601 | 20231220 | 091900 | 1023477250 | 3925 | 3930 | 3935 | 3925 | 5216 |
| 602 | 20231220 | 091800 | 1002978870 | 3935 | 3935 | 3935 | 3930 | 625 |
| 603 | 20231220 | 091700 | 1000520180 | 3935 | 3940 | 3940 | 3930 | 4175 |
| 604 | 20231220 | 091600 | 984093525 | 3940 | 3940 | 3940 | 3935 | 928 |
| 605 | 20231220 | 091500 | 980439705 | 3940 | 3935 | 3940 | 3935 | 329 |
| 606 | 20231220 | 091400 | 979144940 | 3930 | 3940 | 3945 | 3930 | 6350 |
| 607 | 20231220 | 091300 | 954157120 | 3940 | 3940 | 3940 | 3930 | 5320 |
| 608 | 20231220 | 091200 | 933207925 | 3940 | 3935 | 3940 | 3920 | 6637 |
| 609 | 20231220 | 091100 | 907134935 | 3935 | 3935 | 3940 | 3935 | 4932 |
| 610 | 20231220 | 091000 | 887727265 | 3930 | 3950 | 3950 | 3930 | 1913 |
| 611 | 20231220 | 090900 | 880189275 | 3950 | 3925 | 3950 | 3925 | 17158 |
| 612 | 20231220 | 090800 | 812693635 | 3935 | 3940 | 3940 | 3925 | 6639 |
| 613 | 20231220 | 090700 | 786601275 | 3940 | 3935 | 3940 | 3935 | 7566 |
| 614 | 20231220 | 090600 | 756799270 | 3935 | 3960 | 3960 | 3930 | 11516 |
| 615 | 20231220 | 090500 | 711381840 | 3960 | 3940 | 3960 | 3940 | 3851 |
| 616 | 20231220 | 090400 | 696161590 | 3945 | 3950 | 3955 | 3940 | 9884 |
| 617 | 20231220 | 090300 | 657155660 | 3945 | 3960 | 3965 | 3945 | 7387 |
| 618 | 20231220 | 090200 | 627933775 | 3960 | 3970 | 3970 | 3945 | 20119 |
| 619 | 20231220 | 090100 | 548378385 | 3965 | 3985 | 4000 | 3965 | 33673 |
| 620 | 20231220 | 090000 | 414551145 | 4000 | 4000 | 4095 | 3960 | 103158 |