30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 107014 |
| 3 | 20231215 | 185000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 4 | 20231215 | 184900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 5 | 20231215 | 184800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 6 | 20231215 | 184700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 7 | 20231215 | 184600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 8 | 20231215 | 184500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 9 | 20231215 | 184400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 10 | 20231215 | 184300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 11 | 20231215 | 184200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 12 | 20231215 | 184100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 13 | 20231215 | 184000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 14 | 20231215 | 183900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 15 | 20231215 | 183800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 16 | 20231215 | 183700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 17 | 20231215 | 183600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 18 | 20231215 | 183500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 19 | 20231215 | 183400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 20 | 20231215 | 183300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 21 | 20231215 | 183200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 22 | 20231215 | 183100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 23 | 20231215 | 183000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 24 | 20231215 | 182900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 25 | 20231215 | 182800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 26 | 20231215 | 182700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 27 | 20231215 | 182600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 28 | 20231215 | 182500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 29 | 20231215 | 182400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 30 | 20231215 | 182300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 31 | 20231215 | 182200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 32 | 20231215 | 182100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 107014 |
| 33 | 20231215 | 182000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 34 | 20231215 | 181900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 35 | 20231215 | 181800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 36 | 20231215 | 181700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 37 | 20231215 | 181600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 38 | 20231215 | 181500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 39 | 20231215 | 181400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 40 | 20231215 | 181300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 41 | 20231215 | 181200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 42 | 20231215 | 181100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 43 | 20231215 | 181000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 44 | 20231215 | 180900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 45 | 20231215 | 180800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 46 | 20231215 | 180700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 47 | 20231215 | 180600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 48 | 20231215 | 180500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 49 | 20231215 | 180400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 50 | 20231215 | 180300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 51 | 20231215 | 180200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 52 | 20231215 | 180100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 53 | 20231215 | 180000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 54 | 20231215 | 175900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 55 | 20231215 | 175800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 56 | 20231215 | 175700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 57 | 20231215 | 175600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 58 | 20231215 | 175500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 59 | 20231215 | 175400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 60 | 20231215 | 175300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 61 | 20231215 | 175200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 62 | 20231215 | 175100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 107014 |
| 63 | 20231215 | 175000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 64 | 20231215 | 174900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 65 | 20231215 | 174800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 66 | 20231215 | 174700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 67 | 20231215 | 174600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 68 | 20231215 | 174500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 69 | 20231215 | 174400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 70 | 20231215 | 174300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 71 | 20231215 | 174200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 72 | 20231215 | 174100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 73 | 20231215 | 174000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 74 | 20231215 | 173900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 75 | 20231215 | 173800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 76 | 20231215 | 173700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 77 | 20231215 | 173600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 78 | 20231215 | 173500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 79 | 20231215 | 173400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 80 | 20231215 | 173300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 81 | 20231215 | 173200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 82 | 20231215 | 173100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 83 | 20231215 | 173000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 84 | 20231215 | 172900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 85 | 20231215 | 172800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 86 | 20231215 | 172700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 87 | 20231215 | 172600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 88 | 20231215 | 172500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 89 | 20231215 | 172400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 90 | 20231215 | 172300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 91 | 20231215 | 172200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 92 | 20231215 | 172100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 107014 |
| 93 | 20231215 | 172000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 94 | 20231215 | 171900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 95 | 20231215 | 171800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 96 | 20231215 | 171700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 97 | 20231215 | 171600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 98 | 20231215 | 171500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 99 | 20231215 | 171400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 100 | 20231215 | 171300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 101 | 20231215 | 171200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 102 | 20231215 | 171100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 103 | 20231215 | 171000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 104 | 20231215 | 170900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 105 | 20231215 | 170800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 106 | 20231215 | 170700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 107 | 20231215 | 170600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 108 | 20231215 | 170500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 109 | 20231215 | 170400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 110 | 20231215 | 170300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 111 | 20231215 | 170200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 112 | 20231215 | 170100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 113 | 20231215 | 170000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 114 | 20231215 | 165900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 115 | 20231215 | 165800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 116 | 20231215 | 165700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 117 | 20231215 | 165600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 118 | 20231215 | 165500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 119 | 20231215 | 165400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 120 | 20231215 | 165300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 121 | 20231215 | 165200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 122 | 20231215 | 165100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 107014 |
| 123 | 20231215 | 165000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 124 | 20231215 | 164900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 125 | 20231215 | 164800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 126 | 20231215 | 164700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 127 | 20231215 | 164600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 128 | 20231215 | 164500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 129 | 20231215 | 164400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 130 | 20231215 | 164300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 131 | 20231215 | 164200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 132 | 20231215 | 164100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 133 | 20231215 | 164000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 134 | 20231215 | 163900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 135 | 20231215 | 163800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 136 | 20231215 | 163700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 137 | 20231215 | 163600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 138 | 20231215 | 163500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 139 | 20231215 | 163400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 140 | 20231215 | 163300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 141 | 20231215 | 163200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 142 | 20231215 | 163100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 143 | 20231215 | 163000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 144 | 20231215 | 162900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 145 | 20231215 | 162800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 146 | 20231215 | 162700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 147 | 20231215 | 162600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 148 | 20231215 | 162500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 149 | 20231215 | 162400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 150 | 20231215 | 162300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 151 | 20231215 | 162200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 152 | 20231215 | 162100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 107014 |
| 153 | 20231215 | 162000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 154 | 20231215 | 161900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 155 | 20231215 | 161800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 156 | 20231215 | 161700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 157 | 20231215 | 161600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 158 | 20231215 | 161500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 159 | 20231215 | 161400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 160 | 20231215 | 161300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 161 | 20231215 | 161200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 162 | 20231215 | 161100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 163 | 20231215 | 161000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 164 | 20231215 | 160900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 165 | 20231215 | 160800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 166 | 20231215 | 160700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 167 | 20231215 | 160600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 168 | 20231215 | 160500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 169 | 20231215 | 160400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 170 | 20231215 | 160300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 171 | 20231215 | 160200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 172 | 20231215 | 160100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 173 | 20231215 | 160000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 174 | 20231215 | 155900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 175 | 20231215 | 155800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 176 | 20231215 | 155700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 177 | 20231215 | 155600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 178 | 20231215 | 155500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 179 | 20231215 | 155400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 180 | 20231215 | 155300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 181 | 20231215 | 155200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 182 | 20231215 | 155100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 107014 |
| 183 | 20231215 | 155000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 184 | 20231215 | 154900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20231215 | 154800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20231215 | 154700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20231215 | 154600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20231215 | 154500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20231215 | 154400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20231215 | 154300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20231215 | 154200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20231215 | 154100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20231215 | 154000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20231215 | 153900 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 195 | 20231215 | 153800 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 196 | 20231215 | 153700 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 197 | 20231215 | 153600 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 198 | 20231215 | 153500 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 199 | 20231215 | 153400 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 200 | 20231215 | 153300 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 201 | 20231215 | 153200 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 202 | 20231215 | 153100 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 203 | 20231215 | 153000 | 55726246390 | 4335 | 4335 | 4335 | 4335 | 107014 |
| 204 | 20231215 | 152900 | 55262340700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20231215 | 152800 | 55262340700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 206 | 20231215 | 152700 | 55262340700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 207 | 20231215 | 152600 | 55262340700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 208 | 20231215 | 152500 | 55262340700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 209 | 20231215 | 152400 | 55262340700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 210 | 20231215 | 152300 | 55262340700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 211 | 20231215 | 152200 | 55262340700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 212 | 20231215 | 152100 | 55262340700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 213 | 20231215 | 152000 | 55262340700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 214 | 20231215 | 151900 | 55262340700 | 4335 | 4375 | 4375 | 4275 | 65381 |
| 215 | 20231215 | 151800 | 54980044480 | 4375 | 4380 | 4395 | 4330 | 56190 |
| 216 | 20231215 | 151700 | 54734798370 | 4390 | 4450 | 4450 | 4305 | 144754 |
| 217 | 20231215 | 151600 | 54099205225 | 4450 | 4270 | 4450 | 4270 | 153539 |
| 218 | 20231215 | 151500 | 53428169995 | 4275 | 4295 | 4305 | 4260 | 30164 |
| 219 | 20231215 | 151400 | 53298846400 | 4295 | 4305 | 4315 | 4285 | 29115 |
| 220 | 20231215 | 151300 | 53173610290 | 4300 | 4290 | 4310 | 4280 | 51409 |
| 221 | 20231215 | 151200 | 52952726490 | 4290 | 4270 | 4290 | 4250 | 34452 |
| 222 | 20231215 | 151100 | 52805821050 | 4270 | 4260 | 4285 | 4260 | 28961 |
| 223 | 20231215 | 151000 | 52682048315 | 4260 | 4250 | 4260 | 4250 | 6370 |
| 224 | 20231215 | 150900 | 52654942850 | 4250 | 4250 | 4260 | 4245 | 7395 |
| 225 | 20231215 | 150800 | 52623494575 | 4255 | 4245 | 4265 | 4235 | 27488 |
| 226 | 20231215 | 150700 | 52506730160 | 4245 | 4245 | 4245 | 4210 | 28401 |
| 227 | 20231215 | 150600 | 52386374905 | 4245 | 4245 | 4255 | 4230 | 14320 |
| 228 | 20231215 | 150500 | 52325611870 | 4245 | 4210 | 4245 | 4205 | 15987 |
| 229 | 20231215 | 150400 | 52257973395 | 4205 | 4205 | 4210 | 4200 | 4458 |
| 230 | 20231215 | 150300 | 52239239025 | 4205 | 4200 | 4210 | 4200 | 5320 |
| 231 | 20231215 | 150200 | 52216877050 | 4205 | 4215 | 4215 | 4205 | 4403 |
| 232 | 20231215 | 150100 | 52198352250 | 4215 | 4225 | 4230 | 4210 | 11696 |
| 233 | 20231215 | 150000 | 52149004840 | 4225 | 4205 | 4235 | 4205 | 12972 |
| 234 | 20231215 | 145900 | 52094228780 | 4210 | 4205 | 4210 | 4200 | 5104 |
| 235 | 20231215 | 145800 | 52072750580 | 4200 | 4195 | 4210 | 4195 | 5774 |
| 236 | 20231215 | 145700 | 52048492910 | 4195 | 4190 | 4195 | 4180 | 14929 |
| 237 | 20231215 | 145600 | 51986039450 | 4185 | 4210 | 4210 | 4185 | 6595 |
| 238 | 20231215 | 145500 | 51958398210 | 4210 | 4200 | 4210 | 4190 | 6382 |
| 239 | 20231215 | 145400 | 51931606825 | 4205 | 4200 | 4210 | 4185 | 7714 |
| 240 | 20231215 | 145300 | 51899306295 | 4200 | 4205 | 4210 | 4185 | 11073 |
| 241 | 20231215 | 145200 | 51852826330 | 4205 | 4195 | 4210 | 4195 | 2973 |
| 242 | 20231215 | 145100 | 51840332945 | 4195 | 4200 | 4205 | 4180 | 8875 |
| 243 | 20231215 | 145000 | 51803122175 | 4190 | 4205 | 4210 | 4190 | 5517 |
| 244 | 20231215 | 144900 | 51779963280 | 4205 | 4185 | 4215 | 4185 | 5540 |
| 245 | 20231215 | 144800 | 51756679495 | 4185 | 4220 | 4225 | 4185 | 11939 |
| 246 | 20231215 | 144700 | 51706485695 | 4220 | 4190 | 4240 | 4170 | 33042 |
| 247 | 20231215 | 144600 | 51567930390 | 4190 | 4230 | 4240 | 4190 | 23340 |
| 248 | 20231215 | 144500 | 51469746565 | 4240 | 4215 | 4240 | 4210 | 10364 |
| 249 | 20231215 | 144400 | 51425961735 | 4225 | 4220 | 4240 | 4210 | 8318 |
| 250 | 20231215 | 144300 | 51390846140 | 4210 | 4235 | 4255 | 4210 | 15681 |
| 251 | 20231215 | 144200 | 51324583000 | 4240 | 4255 | 4265 | 4235 | 26386 |
| 252 | 20231215 | 144100 | 51212465135 | 4265 | 4260 | 4270 | 4240 | 16085 |
| 253 | 20231215 | 144000 | 51144015015 | 4260 | 4245 | 4270 | 4240 | 20725 |
| 254 | 20231215 | 143900 | 51055800990 | 4245 | 4250 | 4260 | 4240 | 11570 |
| 255 | 20231215 | 143800 | 51006626795 | 4250 | 4245 | 4250 | 4230 | 19224 |
| 256 | 20231215 | 143700 | 50925161165 | 4240 | 4225 | 4245 | 4220 | 6637 |
| 257 | 20231215 | 143600 | 50897080965 | 4225 | 4210 | 4225 | 4210 | 1511 |
| 258 | 20231215 | 143500 | 50890707675 | 4215 | 4205 | 4220 | 4205 | 1168 |
| 259 | 20231215 | 143400 | 50885783520 | 4210 | 4195 | 4210 | 4190 | 4475 |
| 260 | 20231215 | 143300 | 50866985525 | 4200 | 4200 | 4205 | 4185 | 4423 |
| 261 | 20231215 | 143200 | 50848437675 | 4210 | 4210 | 4215 | 4200 | 8783 |
| 262 | 20231215 | 143100 | 50811499420 | 4215 | 4230 | 4230 | 4215 | 8292 |
| 263 | 20231215 | 143000 | 50776503590 | 4225 | 4225 | 4235 | 4220 | 5267 |
| 264 | 20231215 | 142900 | 50754250620 | 4225 | 4220 | 4240 | 4220 | 12702 |
| 265 | 20231215 | 142800 | 50700499740 | 4220 | 4215 | 4225 | 4210 | 7674 |
| 266 | 20231215 | 142700 | 50668136570 | 4215 | 4215 | 4240 | 4210 | 17364 |
| 267 | 20231215 | 142600 | 50594772455 | 4215 | 4195 | 4220 | 4195 | 17445 |
| 268 | 20231215 | 142500 | 50521334490 | 4195 | 4190 | 4200 | 4190 | 8179 |
| 269 | 20231215 | 142400 | 50487038380 | 4190 | 4170 | 4190 | 4165 | 11847 |
| 270 | 20231215 | 142300 | 50437635475 | 4170 | 4180 | 4180 | 4155 | 12957 |
| 271 | 20231215 | 142200 | 50383648140 | 4185 | 4195 | 4210 | 4185 | 12058 |
| 272 | 20231215 | 142100 | 50333047090 | 4195 | 4155 | 4195 | 4150 | 28804 |
| 273 | 20231215 | 142000 | 50213046340 | 4160 | 4170 | 4175 | 4150 | 30931 |
| 274 | 20231215 | 141900 | 50084243175 | 4170 | 4200 | 4205 | 4145 | 146650 |
| 275 | 20231215 | 141800 | 49474766050 | 4200 | 4220 | 4225 | 4200 | 12096 |
| 276 | 20231215 | 141700 | 49423868090 | 4225 | 4235 | 4235 | 4220 | 16066 |
| 277 | 20231215 | 141600 | 49355980630 | 4235 | 4235 | 4235 | 4225 | 9637 |
| 278 | 20231215 | 141500 | 49315219655 | 4230 | 4225 | 4240 | 4215 | 34526 |
| 279 | 20231215 | 141400 | 49169225560 | 4225 | 4220 | 4225 | 4195 | 15318 |
| 280 | 20231215 | 141300 | 49104730475 | 4220 | 4240 | 4240 | 4160 | 99863 |
| 281 | 20231215 | 141200 | 48685923865 | 4240 | 4245 | 4245 | 4235 | 14268 |
| 282 | 20231215 | 141100 | 48625431210 | 4250 | 4265 | 4265 | 4235 | 8431 |
| 283 | 20231215 | 141000 | 48589585060 | 4265 | 4285 | 4310 | 4255 | 24265 |
| 284 | 20231215 | 140900 | 48485723905 | 4285 | 4240 | 4295 | 4235 | 40783 |
| 285 | 20231215 | 140800 | 48312079605 | 4240 | 4275 | 4275 | 4240 | 16243 |
| 286 | 20231215 | 140700 | 48242964650 | 4270 | 4280 | 4280 | 4245 | 14070 |
| 287 | 20231215 | 140600 | 48183028225 | 4280 | 4270 | 4280 | 4250 | 32605 |
| 288 | 20231215 | 140500 | 48044073320 | 4275 | 4295 | 4295 | 4265 | 8903 |
| 289 | 20231215 | 140400 | 48005983615 | 4295 | 4260 | 4305 | 4250 | 30708 |
| 290 | 20231215 | 140300 | 47874645945 | 4260 | 4320 | 4320 | 4210 | 94164 |
| 291 | 20231215 | 140200 | 47473314510 | 4320 | 4360 | 4360 | 4315 | 41453 |
| 292 | 20231215 | 140100 | 47293759785 | 4365 | 4370 | 4375 | 4360 | 9070 |
| 293 | 20231215 | 140000 | 47254176660 | 4370 | 4385 | 4390 | 4370 | 8315 |
| 294 | 20231215 | 135900 | 47217799595 | 4385 | 4390 | 4395 | 4385 | 5117 |
| 295 | 20231215 | 135800 | 47195347225 | 4390 | 4390 | 4400 | 4385 | 14039 |
| 296 | 20231215 | 135700 | 47133711575 | 4390 | 4375 | 4390 | 4370 | 13118 |
| 297 | 20231215 | 135600 | 47076265645 | 4370 | 4395 | 4395 | 4370 | 18918 |
| 298 | 20231215 | 135500 | 46993378595 | 4395 | 4360 | 4395 | 4360 | 22842 |
| 299 | 20231215 | 135400 | 46893444655 | 4360 | 4360 | 4375 | 4335 | 21037 |
| 300 | 20231215 | 135300 | 46801981945 | 4350 | 4355 | 4380 | 4340 | 18134 |
| 301 | 20231215 | 135200 | 46722871725 | 4355 | 4370 | 4385 | 4325 | 47506 |
| 302 | 20231215 | 135100 | 46516212220 | 4370 | 4400 | 4405 | 4370 | 29372 |
| 303 | 20231215 | 135000 | 46387368110 | 4400 | 4385 | 4400 | 4380 | 24615 |
| 304 | 20231215 | 134900 | 46279239075 | 4385 | 4460 | 4465 | 4315 | 154462 |
| 305 | 20231215 | 134800 | 45603893305 | 4450 | 4495 | 4505 | 4450 | 46154 |
| 306 | 20231215 | 134700 | 45397085305 | 4500 | 4525 | 4530 | 4490 | 25141 |
| 307 | 20231215 | 134600 | 45283846355 | 4535 | 4545 | 4545 | 4530 | 29897 |
| 308 | 20231215 | 134500 | 45148130520 | 4540 | 4530 | 4550 | 4525 | 38401 |
| 309 | 20231215 | 134400 | 44973746635 | 4530 | 4515 | 4535 | 4505 | 14365 |
| 310 | 20231215 | 134300 | 44908799680 | 4520 | 4535 | 4535 | 4510 | 11735 |
| 311 | 20231215 | 134200 | 44855732590 | 4530 | 4490 | 4550 | 4490 | 36968 |
| 312 | 20231215 | 134100 | 44688313395 | 4495 | 4505 | 4505 | 4490 | 16550 |
| 313 | 20231215 | 134000 | 44613893385 | 4500 | 4515 | 4515 | 4495 | 32849 |
| 314 | 20231215 | 133900 | 44465992935 | 4515 | 4530 | 4530 | 4510 | 14719 |
| 315 | 20231215 | 133800 | 44399432105 | 4530 | 4530 | 4535 | 4520 | 15839 |
| 316 | 20231215 | 133700 | 44327740395 | 4525 | 4540 | 4540 | 4515 | 28131 |
| 317 | 20231215 | 133600 | 44200362460 | 4530 | 4515 | 4550 | 4510 | 40741 |
| 318 | 20231215 | 133500 | 44015807775 | 4510 | 4505 | 4525 | 4500 | 23651 |
| 319 | 20231215 | 133400 | 43909102190 | 4500 | 4510 | 4510 | 4495 | 26191 |
| 320 | 20231215 | 133300 | 43791262680 | 4505 | 4505 | 4510 | 4495 | 14472 |
| 321 | 20231215 | 133200 | 43726137480 | 4500 | 4525 | 4530 | 4495 | 30406 |
| 322 | 20231215 | 133100 | 43589027680 | 4525 | 4495 | 4530 | 4490 | 30278 |
| 323 | 20231215 | 133000 | 43452310975 | 4495 | 4495 | 4505 | 4480 | 36851 |
| 324 | 20231215 | 132900 | 43286859365 | 4495 | 4525 | 4530 | 4495 | 31905 |
| 325 | 20231215 | 132800 | 43142979895 | 4520 | 4505 | 4535 | 4500 | 35684 |
| 326 | 20231215 | 132700 | 42981847280 | 4505 | 4540 | 4540 | 4505 | 51620 |
| 327 | 20231215 | 132600 | 42748459375 | 4540 | 4550 | 4560 | 4530 | 47898 |
| 328 | 20231215 | 132500 | 42531094505 | 4555 | 4515 | 4580 | 4515 | 126746 |
| 329 | 20231215 | 132400 | 41954497990 | 4520 | 4470 | 4525 | 4465 | 72398 |
| 330 | 20231215 | 132300 | 41628440590 | 4465 | 4485 | 4495 | 4455 | 37063 |
| 331 | 20231215 | 132200 | 41462387590 | 4490 | 4485 | 4495 | 4470 | 19386 |
| 332 | 20231215 | 132100 | 41375487505 | 4480 | 4450 | 4495 | 4450 | 24959 |
| 333 | 20231215 | 132000 | 41263767180 | 4450 | 4460 | 4480 | 4435 | 21966 |
| 334 | 20231215 | 131900 | 41166058765 | 4455 | 4440 | 4490 | 4440 | 37301 |
| 335 | 20231215 | 131800 | 40999278655 | 4440 | 4490 | 4490 | 4430 | 56939 |
| 336 | 20231215 | 131700 | 40745168340 | 4485 | 4525 | 4535 | 4470 | 75986 |
| 337 | 20231215 | 131600 | 40403769030 | 4530 | 4505 | 4535 | 4500 | 93295 |
| 338 | 20231215 | 131500 | 39981845000 | 4505 | 4430 | 4520 | 4415 | 133061 |
| 339 | 20231215 | 131400 | 39384767955 | 4425 | 4460 | 4465 | 4420 | 65626 |
| 340 | 20231215 | 131300 | 39092762140 | 4460 | 4390 | 4460 | 4390 | 42012 |
| 341 | 20231215 | 131200 | 38906357075 | 4395 | 4375 | 4400 | 4375 | 5296 |
| 342 | 20231215 | 131100 | 38883113395 | 4385 | 4390 | 4390 | 4375 | 15773 |
| 343 | 20231215 | 131000 | 38814005835 | 4390 | 4395 | 4395 | 4385 | 9355 |
| 344 | 20231215 | 130900 | 38772952450 | 4390 | 4395 | 4400 | 4390 | 4840 |
| 345 | 20231215 | 130800 | 38751691870 | 4395 | 4390 | 4405 | 4390 | 4322 |
| 346 | 20231215 | 130700 | 38732692690 | 4395 | 4405 | 4420 | 4385 | 8097 |
| 347 | 20231215 | 130600 | 38697091145 | 4420 | 4415 | 4425 | 4385 | 9572 |
| 348 | 20231215 | 130500 | 38654923750 | 4410 | 4435 | 4440 | 4405 | 15350 |
| 349 | 20231215 | 130400 | 38587010110 | 4435 | 4435 | 4445 | 4430 | 20930 |
| 350 | 20231215 | 130300 | 38494142590 | 4435 | 4375 | 4445 | 4375 | 34599 |
| 351 | 20231215 | 130200 | 38341132530 | 4375 | 4400 | 4400 | 4370 | 17757 |
| 352 | 20231215 | 130100 | 38263305970 | 4405 | 4390 | 4410 | 4390 | 9641 |
| 353 | 20231215 | 130000 | 38220889260 | 4390 | 4415 | 4415 | 4390 | 28476 |
| 354 | 20231215 | 125900 | 38095535715 | 4415 | 4410 | 4420 | 4395 | 21917 |
| 355 | 20231215 | 125800 | 37998992955 | 4405 | 4385 | 4410 | 4380 | 21242 |
| 356 | 20231215 | 125700 | 37905597955 | 4385 | 4365 | 4400 | 4365 | 22715 |
| 357 | 20231215 | 125600 | 37806014410 | 4375 | 4370 | 4380 | 4350 | 12479 |
| 358 | 20231215 | 125500 | 37751521230 | 4355 | 4370 | 4380 | 4335 | 21180 |
| 359 | 20231215 | 125400 | 37659355895 | 4370 | 4380 | 4380 | 4325 | 30370 |
| 360 | 20231215 | 125300 | 37527289715 | 4380 | 4390 | 4390 | 4365 | 10112 |
| 361 | 20231215 | 125200 | 37483016840 | 4385 | 4385 | 4420 | 4385 | 15476 |
| 362 | 20231215 | 125100 | 37414947085 | 4385 | 4390 | 4390 | 4350 | 28088 |
| 363 | 20231215 | 125000 | 37292259205 | 4385 | 4400 | 4400 | 4370 | 19786 |
| 364 | 20231215 | 124900 | 37205482635 | 4400 | 4415 | 4415 | 4400 | 14305 |
| 365 | 20231215 | 124800 | 37142479835 | 4415 | 4400 | 4415 | 4400 | 8687 |
| 366 | 20231215 | 124700 | 37104227235 | 4400 | 4425 | 4425 | 4400 | 31443 |
| 367 | 20231215 | 124600 | 36965451390 | 4425 | 4440 | 4440 | 4415 | 30027 |
| 368 | 20231215 | 124500 | 36832626160 | 4440 | 4420 | 4460 | 4415 | 31012 |
| 369 | 20231215 | 124400 | 36695112775 | 4420 | 4425 | 4425 | 4415 | 16893 |
| 370 | 20231215 | 124300 | 36620415605 | 4425 | 4435 | 4435 | 4410 | 32686 |
| 371 | 20231215 | 124200 | 36475958885 | 4435 | 4415 | 4455 | 4410 | 66781 |
| 372 | 20231215 | 124100 | 36180225760 | 4415 | 4395 | 4440 | 4395 | 73244 |
| 373 | 20231215 | 124000 | 35856100745 | 4400 | 4385 | 4435 | 4380 | 59553 |
| 374 | 20231215 | 123900 | 35593275015 | 4385 | 4375 | 4390 | 4360 | 27954 |
| 375 | 20231215 | 123800 | 35470990315 | 4375 | 4390 | 4430 | 4365 | 48249 |
| 376 | 20231215 | 123700 | 35258503925 | 4390 | 4380 | 4415 | 4360 | 35805 |
| 377 | 20231215 | 123600 | 35101325665 | 4380 | 4385 | 4400 | 4375 | 40551 |
| 378 | 20231215 | 123500 | 34923496030 | 4385 | 4430 | 4435 | 4345 | 92019 |
| 379 | 20231215 | 123400 | 34520685180 | 4430 | 4415 | 4440 | 4400 | 43321 |
| 380 | 20231215 | 123300 | 34329142235 | 4415 | 4450 | 4480 | 4400 | 148510 |
| 381 | 20231215 | 123200 | 33669317335 | 4450 | 4425 | 4465 | 4390 | 175601 |
| 382 | 20231215 | 123100 | 32890856815 | 4420 | 4370 | 4430 | 4345 | 136303 |
| 383 | 20231215 | 123000 | 32290577890 | 4365 | 4380 | 4400 | 4355 | 95583 |
| 384 | 20231215 | 122900 | 31871740450 | 4370 | 4335 | 4400 | 4330 | 177724 |
| 385 | 20231215 | 122800 | 31095868150 | 4335 | 4275 | 4380 | 4260 | 150242 |
| 386 | 20231215 | 122700 | 30445022885 | 4260 | 4260 | 4280 | 4255 | 17704 |
| 387 | 20231215 | 122600 | 30369534620 | 4260 | 4280 | 4280 | 4255 | 7263 |
| 388 | 20231215 | 122500 | 30338510665 | 4285 | 4260 | 4290 | 4260 | 15737 |
| 389 | 20231215 | 122400 | 30271289545 | 4260 | 4260 | 4260 | 4245 | 9242 |
| 390 | 20231215 | 122300 | 30231992615 | 4260 | 4290 | 4295 | 4260 | 21377 |
| 391 | 20231215 | 122200 | 30140665150 | 4290 | 4265 | 4300 | 4265 | 51100 |
| 392 | 20231215 | 122100 | 29921975910 | 4285 | 4225 | 4300 | 4215 | 77627 |
| 393 | 20231215 | 122000 | 29590895265 | 4225 | 4190 | 4240 | 4190 | 23690 |
| 394 | 20231215 | 121900 | 29491037000 | 4190 | 4195 | 4195 | 4185 | 4534 |
| 395 | 20231215 | 121800 | 29472034400 | 4195 | 4195 | 4200 | 4185 | 5181 |
| 396 | 20231215 | 121700 | 29450299870 | 4200 | 4205 | 4215 | 4200 | 11669 |
| 397 | 20231215 | 121600 | 29401192365 | 4205 | 4175 | 4205 | 4170 | 13886 |
| 398 | 20231215 | 121500 | 29342924575 | 4165 | 4170 | 4170 | 4150 | 6947 |
| 399 | 20231215 | 121400 | 29314065220 | 4170 | 4160 | 4180 | 4150 | 10610 |
| 400 | 20231215 | 121300 | 29269951250 | 4160 | 4170 | 4185 | 4160 | 8981 |
| 401 | 20231215 | 121200 | 29232495440 | 4170 | 4195 | 4195 | 4165 | 9551 |
| 402 | 20231215 | 121100 | 29192651695 | 4190 | 4210 | 4210 | 4190 | 7081 |
| 403 | 20231215 | 121000 | 29162911040 | 4210 | 4170 | 4210 | 4170 | 10400 |
| 404 | 20231215 | 120900 | 29119371005 | 4185 | 4195 | 4195 | 4155 | 17748 |
| 405 | 20231215 | 120800 | 29045320990 | 4195 | 4210 | 4210 | 4165 | 12852 |
| 406 | 20231215 | 120700 | 28991544790 | 4210 | 4220 | 4230 | 4205 | 9863 |
| 407 | 20231215 | 120600 | 28949900515 | 4225 | 4195 | 4240 | 4195 | 18592 |
| 408 | 20231215 | 120500 | 28871416170 | 4185 | 4155 | 4230 | 4150 | 46105 |
| 409 | 20231215 | 120400 | 28678234590 | 4155 | 4260 | 4265 | 4155 | 51756 |
| 410 | 20231215 | 120300 | 28460736190 | 4260 | 4235 | 4265 | 4235 | 8891 |
| 411 | 20231215 | 120200 | 28422948105 | 4235 | 4290 | 4290 | 4230 | 52189 |
| 412 | 20231215 | 120100 | 28200656995 | 4285 | 4285 | 4290 | 4270 | 9245 |
| 413 | 20231215 | 120000 | 28161085395 | 4280 | 4275 | 4285 | 4255 | 10975 |
| 414 | 20231215 | 115900 | 28114289960 | 4265 | 4295 | 4305 | 4265 | 29747 |
| 415 | 20231215 | 115800 | 27986774860 | 4290 | 4300 | 4300 | 4290 | 13368 |
| 416 | 20231215 | 115700 | 27929341490 | 4300 | 4295 | 4310 | 4285 | 28441 |
| 417 | 20231215 | 115600 | 27807054060 | 4295 | 4295 | 4305 | 4280 | 38021 |
| 418 | 20231215 | 115500 | 27643731290 | 4295 | 4265 | 4295 | 4245 | 19624 |
| 419 | 20231215 | 115400 | 27560106025 | 4270 | 4320 | 4340 | 4265 | 56768 |
| 420 | 20231215 | 115300 | 27315428545 | 4325 | 4300 | 4350 | 4290 | 61903 |
| 421 | 20231215 | 115200 | 27047814705 | 4305 | 4260 | 4325 | 4255 | 38410 |
| 422 | 20231215 | 115100 | 26882604445 | 4260 | 4260 | 4270 | 4245 | 6628 |
| 423 | 20231215 | 115000 | 26854381015 | 4260 | 4255 | 4260 | 4235 | 12244 |
| 424 | 20231215 | 114900 | 26802431525 | 4250 | 4255 | 4265 | 4245 | 5465 |
| 425 | 20231215 | 114800 | 26779189975 | 4265 | 4250 | 4270 | 4245 | 9378 |
| 426 | 20231215 | 114700 | 26739306380 | 4260 | 4270 | 4270 | 4230 | 21065 |
| 427 | 20231215 | 114600 | 26649899080 | 4270 | 4280 | 4290 | 4265 | 9672 |
| 428 | 20231215 | 114500 | 26608588335 | 4280 | 4280 | 4295 | 4275 | 15416 |
| 429 | 20231215 | 114400 | 26542528390 | 4280 | 4300 | 4325 | 4280 | 54533 |
| 430 | 20231215 | 114300 | 26307773100 | 4295 | 4310 | 4310 | 4270 | 31901 |
| 431 | 20231215 | 114200 | 26170768775 | 4300 | 4265 | 4320 | 4250 | 43148 |
| 432 | 20231215 | 114100 | 25986248785 | 4265 | 4285 | 4300 | 4250 | 54460 |
| 433 | 20231215 | 114000 | 25753440505 | 4290 | 4220 | 4290 | 4205 | 43034 |
| 434 | 20231215 | 113900 | 25570750925 | 4225 | 4185 | 4255 | 4165 | 39703 |
| 435 | 20231215 | 113800 | 25403409515 | 4185 | 4265 | 4265 | 4160 | 42555 |
| 436 | 20231215 | 113700 | 25224606320 | 4250 | 4265 | 4290 | 4235 | 49334 |
| 437 | 20231215 | 113600 | 25014307165 | 4265 | 4165 | 4300 | 4165 | 116034 |
| 438 | 20231215 | 113500 | 24520363110 | 4185 | 4145 | 4195 | 4145 | 18856 |
| 439 | 20231215 | 113400 | 24441639230 | 4145 | 4205 | 4205 | 4130 | 38901 |
| 440 | 20231215 | 113300 | 24279847155 | 4205 | 4165 | 4210 | 4160 | 12008 |
| 441 | 20231215 | 113200 | 24229613410 | 4165 | 4180 | 4180 | 4140 | 54581 |
| 442 | 20231215 | 113100 | 24002820680 | 4175 | 4240 | 4240 | 4170 | 15530 |
| 443 | 20231215 | 113000 | 23937667585 | 4240 | 4180 | 4250 | 4165 | 29259 |
| 444 | 20231215 | 112900 | 23814410980 | 4175 | 4220 | 4220 | 4165 | 36990 |
| 445 | 20231215 | 112800 | 23659714000 | 4220 | 4215 | 4225 | 4195 | 14571 |
| 446 | 20231215 | 112700 | 23598455105 | 4210 | 4230 | 4250 | 4210 | 11815 |
| 447 | 20231215 | 112600 | 23548504705 | 4230 | 4260 | 4270 | 4215 | 22964 |
| 448 | 20231215 | 112500 | 23451074495 | 4255 | 4265 | 4330 | 4245 | 66641 |
| 449 | 20231215 | 112400 | 23166002105 | 4270 | 4200 | 4270 | 4150 | 66480 |
| 450 | 20231215 | 112300 | 22886440245 | 4200 | 4195 | 4220 | 4180 | 47060 |
| 451 | 20231215 | 112200 | 22688810810 | 4195 | 4255 | 4260 | 4130 | 151287 |
| 452 | 20231215 | 112100 | 22055713495 | 4255 | 4295 | 4300 | 4255 | 37162 |
| 453 | 20231215 | 112000 | 21896972875 | 4295 | 4295 | 4305 | 4260 | 14993 |
| 454 | 20231215 | 111900 | 21832805840 | 4295 | 4295 | 4325 | 4270 | 38659 |
| 455 | 20231215 | 111800 | 21667012190 | 4285 | 4320 | 4360 | 4225 | 100627 |
| 456 | 20231215 | 111700 | 21236379410 | 4320 | 4350 | 4355 | 4315 | 34911 |
| 457 | 20231215 | 111600 | 21084901690 | 4350 | 4295 | 4360 | 4290 | 110714 |
| 458 | 20231215 | 111500 | 20604020870 | 4290 | 4285 | 4325 | 4280 | 70766 |
| 459 | 20231215 | 111400 | 20299331305 | 4285 | 4280 | 4300 | 4275 | 27613 |
| 460 | 20231215 | 111300 | 20180956805 | 4280 | 4245 | 4305 | 4230 | 124755 |
| 461 | 20231215 | 111200 | 19647841285 | 4240 | 4300 | 4305 | 4215 | 180121 |
| 462 | 20231215 | 111100 | 18882132935 | 4295 | 4385 | 4395 | 4290 | 148405 |
| 463 | 20231215 | 111000 | 18238061430 | 4385 | 4430 | 4460 | 4380 | 116540 |
| 464 | 20231215 | 110900 | 17722608630 | 4430 | 4410 | 4455 | 4370 | 167695 |
| 465 | 20231215 | 110800 | 16985688515 | 4405 | 4445 | 4500 | 4390 | 175166 |
| 466 | 20231215 | 110700 | 16207705290 | 4445 | 4535 | 4565 | 4445 | 151791 |
| 467 | 20231215 | 110600 | 15525325020 | 4535 | 4580 | 4585 | 4520 | 136274 |
| 468 | 20231215 | 110500 | 14906007145 | 4585 | 4650 | 4655 | 4570 | 134374 |
| 469 | 20231215 | 110400 | 14287607420 | 4650 | 4540 | 4655 | 4540 | 352632 |
| 470 | 20231215 | 110300 | 12657995760 | 4550 | 4555 | 4580 | 4475 | 277162 |
| 471 | 20231215 | 110200 | 11403064510 | 4555 | 4510 | 4555 | 4500 | 182543 |
| 472 | 20231215 | 110100 | 10578786460 | 4475 | 4475 | 4475 | 4475 | 0 |
| 473 | 20231215 | 110000 | 10578786460 | 4475 | 4400 | 4475 | 4385 | 168222 |
| 474 | 20231215 | 105900 | 9831116995 | 4390 | 4380 | 4430 | 4370 | 232489 |
| 475 | 20231215 | 105800 | 8806834185 | 4385 | 4285 | 4400 | 4280 | 247114 |
| 476 | 20231215 | 105700 | 7732456625 | 4280 | 4305 | 4400 | 4250 | 268394 |
| 477 | 20231215 | 105600 | 6569203130 | 4315 | 4160 | 4380 | 4155 | 421654 |
| 478 | 20231215 | 105500 | 4755967550 | 4155 | 4240 | 4265 | 4115 | 255817 |
| 479 | 20231215 | 105400 | 3683716215 | 4245 | 4070 | 4250 | 4035 | 333033 |
| 480 | 20231215 | 105300 | 2306332120 | 3955 | 3955 | 3955 | 3955 | 0 |
| 481 | 20231215 | 105200 | 2306332120 | 3955 | 3905 | 3955 | 3900 | 39878 |
| 482 | 20231215 | 105100 | 2149668130 | 3900 | 3895 | 3905 | 3890 | 12206 |
| 483 | 20231215 | 105000 | 2102059320 | 3890 | 3880 | 3900 | 3880 | 8033 |
| 484 | 20231215 | 104900 | 2070840585 | 3880 | 3870 | 3880 | 3870 | 4142 |
| 485 | 20231215 | 104800 | 2054795255 | 3870 | 3875 | 3880 | 3860 | 2697 |
| 486 | 20231215 | 104700 | 2044369105 | 3875 | 3875 | 3890 | 3875 | 4384 |
| 487 | 20231215 | 104600 | 2027345815 | 3875 | 3865 | 3875 | 3865 | 4421 |
| 488 | 20231215 | 104500 | 2010230030 | 3865 | 3870 | 3875 | 3865 | 8184 |
| 489 | 20231215 | 104400 | 1978565860 | 3865 | 3855 | 3865 | 3855 | 1068 |
| 490 | 20231215 | 104300 | 1974443085 | 3860 | 3855 | 3865 | 3855 | 2467 |
| 491 | 20231215 | 104200 | 1964919645 | 3850 | 3835 | 3850 | 3830 | 2484 |
| 492 | 20231215 | 104100 | 1955374890 | 3830 | 3830 | 3835 | 3830 | 344 |
| 493 | 20231215 | 104000 | 1954056710 | 3830 | 3830 | 3830 | 3825 | 265 |
| 494 | 20231215 | 103900 | 1953041855 | 3830 | 3825 | 3830 | 3825 | 213 |
| 495 | 20231215 | 103800 | 1952226090 | 3830 | 3830 | 3830 | 3830 | 182 |
| 496 | 20231215 | 103700 | 1951529030 | 3825 | 3825 | 3830 | 3820 | 572 |
| 497 | 20231215 | 103600 | 1949340825 | 3825 | 3825 | 3835 | 3825 | 1553 |
| 498 | 20231215 | 103500 | 1943393690 | 3830 | 3820 | 3830 | 3815 | 737 |
| 499 | 20231215 | 103400 | 1940577165 | 3820 | 3820 | 3830 | 3815 | 2116 |
| 500 | 20231215 | 103300 | 1932496010 | 3830 | 3830 | 3830 | 3810 | 6486 |
| 501 | 20231215 | 103200 | 1907741120 | 3830 | 3835 | 3835 | 3820 | 3758 |
| 502 | 20231215 | 103100 | 1893360920 | 3835 | 3855 | 3860 | 3825 | 3553 |
| 503 | 20231215 | 103000 | 1879733830 | 3840 | 3875 | 3885 | 3835 | 15387 |
| 504 | 20231215 | 102900 | 1820321490 | 3870 | 3855 | 3905 | 3855 | 44421 |
| 505 | 20231215 | 102800 | 1647787775 | 3855 | 3840 | 3855 | 3840 | 2343 |
| 506 | 20231215 | 102700 | 1638779795 | 3840 | 3830 | 3840 | 3830 | 466 |
| 507 | 20231215 | 102600 | 1636993945 | 3830 | 3825 | 3830 | 3825 | 259 |
| 508 | 20231215 | 102500 | 1636002555 | 3820 | 3815 | 3820 | 3810 | 258 |
| 509 | 20231215 | 102400 | 1635017980 | 3820 | 3835 | 3835 | 3820 | 3375 |
| 510 | 20231215 | 102300 | 1622125215 | 3820 | 3850 | 3855 | 3805 | 7575 |
| 511 | 20231215 | 102200 | 1593133835 | 3845 | 3825 | 3850 | 3815 | 7619 |
| 512 | 20231215 | 102100 | 1563914355 | 3830 | 3830 | 3830 | 3815 | 3168 |
| 513 | 20231215 | 102000 | 1551825915 | 3830 | 3825 | 3830 | 3810 | 1494 |
| 514 | 20231215 | 101900 | 1546122980 | 3830 | 3835 | 3835 | 3825 | 1351 |
| 515 | 20231215 | 101800 | 1540947985 | 3835 | 3840 | 3840 | 3835 | 1028 |
| 516 | 20231215 | 101700 | 1537001380 | 3840 | 3835 | 3845 | 3825 | 2755 |
| 517 | 20231215 | 101600 | 1526418600 | 3830 | 3825 | 3830 | 3825 | 3275 |
| 518 | 20231215 | 101500 | 1513883160 | 3830 | 3825 | 3830 | 3820 | 291 |
| 519 | 20231215 | 101400 | 1512769575 | 3825 | 3825 | 3825 | 3825 | 506 |
| 520 | 20231215 | 101300 | 1510834125 | 3820 | 3825 | 3830 | 3810 | 6982 |
| 521 | 20231215 | 101200 | 1484198400 | 3825 | 3825 | 3825 | 3820 | 1401 |
| 522 | 20231215 | 101100 | 1478842575 | 3825 | 3800 | 3825 | 3800 | 2043 |
| 523 | 20231215 | 101000 | 1471056090 | 3795 | 3800 | 3805 | 3795 | 784 |
| 524 | 20231215 | 100900 | 1468077190 | 3800 | 3805 | 3810 | 3800 | 310 |
| 525 | 20231215 | 100800 | 1466897820 | 3805 | 3800 | 3810 | 3795 | 3174 |
| 526 | 20231215 | 100700 | 1454832130 | 3805 | 3800 | 3805 | 3795 | 228 |
| 527 | 20231215 | 100600 | 1453965310 | 3795 | 3770 | 3795 | 3765 | 4852 |
| 528 | 20231215 | 100500 | 1435587120 | 3770 | 3785 | 3785 | 3765 | 365 |
| 529 | 20231215 | 100400 | 1434210210 | 3770 | 3785 | 3790 | 3770 | 2834 |
| 530 | 20231215 | 100300 | 1423500040 | 3785 | 3790 | 3790 | 3765 | 5972 |
| 531 | 20231215 | 100200 | 1400952670 | 3770 | 3790 | 3800 | 3770 | 10468 |
| 532 | 20231215 | 100100 | 1361393395 | 3795 | 3805 | 3810 | 3790 | 1642 |
| 533 | 20231215 | 100000 | 1355155705 | 3805 | 3815 | 3815 | 3800 | 250 |
| 534 | 20231215 | 095900 | 1354203155 | 3800 | 3830 | 3830 | 3800 | 10377 |
| 535 | 20231215 | 095800 | 1314710245 | 3835 | 3835 | 3840 | 3830 | 531 |
| 536 | 20231215 | 095700 | 1312675420 | 3840 | 3835 | 3840 | 3835 | 986 |
| 537 | 20231215 | 095600 | 1308893315 | 3830 | 3830 | 3830 | 3815 | 2982 |
| 538 | 20231215 | 095500 | 1297484270 | 3830 | 3835 | 3840 | 3830 | 451 |
| 539 | 20231215 | 095400 | 1295754745 | 3835 | 3830 | 3835 | 3825 | 155 |
| 540 | 20231215 | 095300 | 1295160840 | 3835 | 3825 | 3835 | 3820 | 309 |
| 541 | 20231215 | 095200 | 1293978545 | 3825 | 3840 | 3845 | 3825 | 1894 |
| 542 | 20231215 | 095100 | 1286722175 | 3845 | 3855 | 3860 | 3830 | 5505 |
| 543 | 20231215 | 095000 | 1265518735 | 3855 | 3825 | 3855 | 3825 | 10582 |
| 544 | 20231215 | 094900 | 1224932940 | 3815 | 3825 | 3825 | 3815 | 895 |
| 545 | 20231215 | 094800 | 1221515690 | 3820 | 3820 | 3825 | 3810 | 553 |
| 546 | 20231215 | 094700 | 1219404145 | 3820 | 3820 | 3820 | 3810 | 915 |
| 547 | 20231215 | 094600 | 1215914860 | 3820 | 3830 | 3830 | 3810 | 1451 |
| 548 | 20231215 | 094500 | 1210377160 | 3830 | 3830 | 3830 | 3820 | 1118 |
| 549 | 20231215 | 094400 | 1206097905 | 3830 | 3815 | 3830 | 3815 | 1288 |
| 550 | 20231215 | 094300 | 1201171740 | 3820 | 3805 | 3820 | 3805 | 603 |
| 551 | 20231215 | 094200 | 1198874825 | 3800 | 3805 | 3820 | 3800 | 8250 |
| 552 | 20231215 | 094100 | 1167498045 | 3820 | 3800 | 3820 | 3795 | 4363 |
| 553 | 20231215 | 094000 | 1150908765 | 3805 | 3825 | 3830 | 3800 | 8321 |
| 554 | 20231215 | 093900 | 1119210520 | 3830 | 3845 | 3845 | 3825 | 4487 |
| 555 | 20231215 | 093800 | 1102021510 | 3845 | 3840 | 3845 | 3835 | 1999 |
| 556 | 20231215 | 093700 | 1094348665 | 3835 | 3835 | 3840 | 3825 | 3437 |
| 557 | 20231215 | 093600 | 1081184370 | 3840 | 3860 | 3865 | 3840 | 2157 |
| 558 | 20231215 | 093500 | 1072863070 | 3860 | 3835 | 3860 | 3820 | 7617 |
| 559 | 20231215 | 093400 | 1043596120 | 3835 | 3820 | 3835 | 3815 | 2469 |
| 560 | 20231215 | 093300 | 1034148295 | 3830 | 3835 | 3840 | 3815 | 6201 |
| 561 | 20231215 | 093200 | 1010446330 | 3840 | 3835 | 3840 | 3820 | 1639 |
| 562 | 20231215 | 093100 | 1004176255 | 3835 | 3835 | 3845 | 3820 | 5061 |
| 563 | 20231215 | 093000 | 984778495 | 3845 | 3820 | 3850 | 3820 | 5355 |
| 564 | 20231215 | 092900 | 964258340 | 3820 | 3820 | 3820 | 3805 | 2255 |
| 565 | 20231215 | 092800 | 955665245 | 3825 | 3840 | 3875 | 3820 | 7699 |
| 566 | 20231215 | 092700 | 926099765 | 3840 | 3870 | 3880 | 3835 | 13747 |
| 567 | 20231215 | 092600 | 873066655 | 3870 | 3845 | 3885 | 3845 | 21845 |
| 568 | 20231215 | 092500 | 788691730 | 3845 | 3820 | 3860 | 3820 | 6729 |
| 569 | 20231215 | 092400 | 762900515 | 3820 | 3835 | 3895 | 3820 | 33617 |
| 570 | 20231215 | 092300 | 633159450 | 3835 | 3790 | 3835 | 3790 | 21114 |
| 571 | 20231215 | 092200 | 552776025 | 3790 | 3770 | 3790 | 3770 | 5621 |
| 572 | 20231215 | 092100 | 531519630 | 3770 | 3765 | 3785 | 3750 | 4634 |
| 573 | 20231215 | 092000 | 514058055 | 3760 | 3750 | 3760 | 3750 | 1685 |
| 574 | 20231215 | 091900 | 507734425 | 3740 | 3760 | 3765 | 3735 | 4950 |
| 575 | 20231215 | 091800 | 489192640 | 3765 | 3770 | 3775 | 3765 | 1730 |
| 576 | 20231215 | 091700 | 482671105 | 3775 | 3780 | 3785 | 3770 | 2242 |
| 577 | 20231215 | 091600 | 474201805 | 3785 | 3785 | 3790 | 3780 | 3022 |
| 578 | 20231215 | 091500 | 462763300 | 3770 | 3750 | 3790 | 3740 | 7939 |
| 579 | 20231215 | 091400 | 432879875 | 3750 | 3775 | 3775 | 3735 | 7178 |
| 580 | 20231215 | 091300 | 405928890 | 3775 | 3775 | 3775 | 3750 | 8463 |
| 581 | 20231215 | 091200 | 374085720 | 3760 | 3790 | 3790 | 3755 | 11175 |
| 582 | 20231215 | 091100 | 331986260 | 3790 | 3795 | 3805 | 3780 | 15096 |
| 583 | 20231215 | 091000 | 274728095 | 3795 | 3795 | 3805 | 3785 | 15832 |
| 584 | 20231215 | 090900 | 214692040 | 3790 | 3730 | 3795 | 3725 | 25809 |
| 585 | 20231215 | 090800 | 117545775 | 3725 | 3705 | 3725 | 3695 | 5268 |
| 586 | 20231215 | 090700 | 97974720 | 3695 | 3680 | 3700 | 3650 | 17679 |
| 587 | 20231215 | 090600 | 32914875 | 3685 | 3650 | 3685 | 3645 | 2318 |
| 588 | 20231215 | 090500 | 24399655 | 3650 | 3635 | 3650 | 3635 | 3768 |
| 589 | 20231215 | 090400 | 10696355 | 3635 | 3630 | 3635 | 3630 | 55 |
| 590 | 20231215 | 090300 | 10496640 | 3630 | 3615 | 3630 | 3615 | 261 |
| 591 | 20231215 | 090200 | 9552615 | 3615 | 3615 | 3615 | 3615 | 101 |
| 592 | 20231215 | 090100 | 9187500 | 3615 | 3615 | 3615 | 3615 | 7 |
| 593 | 20231215 | 090000 | 9162195 | 3615 | 3600 | 3615 | 3600 | 1121 |