29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 24410 |
| 3 | 20231215 | 185300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20231215 | 185200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20231215 | 185100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20231215 | 185000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20231215 | 184900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20231215 | 184800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20231215 | 184700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20231215 | 184600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20231215 | 184500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20231215 | 184400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20231215 | 184300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20231215 | 184200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20231215 | 184100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20231215 | 184000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20231215 | 183900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20231215 | 183800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20231215 | 183700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20231215 | 183600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20231215 | 183500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20231215 | 183400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20231215 | 183300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20231215 | 183200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20231215 | 183100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20231215 | 183000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20231215 | 182900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20231215 | 182800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20231215 | 182700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20231215 | 182600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20231215 | 182500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20231215 | 182400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 24410 |
| 33 | 20231215 | 182300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20231215 | 182200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20231215 | 182100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20231215 | 182000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20231215 | 181900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20231215 | 181800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20231215 | 181700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20231215 | 181600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20231215 | 181500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20231215 | 181400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20231215 | 181300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20231215 | 181200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20231215 | 181100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20231215 | 181000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20231215 | 180900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20231215 | 180800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20231215 | 180700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20231215 | 180600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20231215 | 180500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20231215 | 180400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20231215 | 180300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20231215 | 180200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20231215 | 180100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20231215 | 180000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20231215 | 175900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20231215 | 175800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20231215 | 175700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20231215 | 175600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20231215 | 175500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20231215 | 175400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 24410 |
| 63 | 20231215 | 175300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20231215 | 175200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20231215 | 175100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20231215 | 175000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20231215 | 174900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20231215 | 174800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20231215 | 174700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20231215 | 174600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20231215 | 174500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20231215 | 174400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20231215 | 174300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20231215 | 174200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20231215 | 174100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20231215 | 174000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20231215 | 173900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20231215 | 173800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20231215 | 173700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20231215 | 173600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20231215 | 173500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20231215 | 173400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20231215 | 173300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20231215 | 173200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20231215 | 173100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20231215 | 173000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20231215 | 172900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20231215 | 172800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20231215 | 172700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20231215 | 172600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20231215 | 172500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20231215 | 172400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 24410 |
| 93 | 20231215 | 172300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20231215 | 172200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20231215 | 172100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20231215 | 172000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20231215 | 171900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20231215 | 171800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20231215 | 171700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20231215 | 171600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20231215 | 171500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20231215 | 171400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20231215 | 171300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20231215 | 171200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20231215 | 171100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20231215 | 171000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20231215 | 170900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20231215 | 170800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20231215 | 170700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20231215 | 170600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20231215 | 170500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20231215 | 170400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20231215 | 170300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20231215 | 170200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20231215 | 170100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20231215 | 170000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20231215 | 165900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20231215 | 165800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20231215 | 165700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20231215 | 165600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20231215 | 165500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20231215 | 165400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 24410 |
| 123 | 20231215 | 165300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20231215 | 165200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20231215 | 165100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20231215 | 165000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20231215 | 164900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20231215 | 164800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20231215 | 164700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20231215 | 164600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20231215 | 164500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20231215 | 164400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20231215 | 164300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20231215 | 164200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20231215 | 164100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20231215 | 164000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20231215 | 163900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20231215 | 163800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20231215 | 163700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20231215 | 163600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20231215 | 163500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20231215 | 163400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20231215 | 163300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20231215 | 163200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20231215 | 163100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20231215 | 163000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20231215 | 162900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20231215 | 162800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20231215 | 162700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20231215 | 162600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20231215 | 162500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20231215 | 162400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 24410 |
| 153 | 20231215 | 162300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20231215 | 162200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20231215 | 162100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20231215 | 162000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20231215 | 161900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20231215 | 161800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20231215 | 161700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20231215 | 161600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20231215 | 161500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20231215 | 161400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20231215 | 161300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20231215 | 161200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20231215 | 161100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20231215 | 161000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20231215 | 160900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20231215 | 160800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20231215 | 160700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20231215 | 160600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20231215 | 160500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20231215 | 160400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20231215 | 160300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20231215 | 160200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20231215 | 160100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20231215 | 160000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20231215 | 155900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20231215 | 155800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20231215 | 155700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20231215 | 155600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20231215 | 155500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20231215 | 155400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 24410 |
| 183 | 20231215 | 155300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20231215 | 155200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20231215 | 155100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20231215 | 155000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20231215 | 154900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20231215 | 154800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20231215 | 154700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20231215 | 154600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20231215 | 154500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20231215 | 154400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20231215 | 154300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20231215 | 154200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20231215 | 154100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20231215 | 154000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20231215 | 153900 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20231215 | 153800 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20231215 | 153700 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20231215 | 153600 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20231215 | 153500 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20231215 | 153400 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20231215 | 153300 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20231215 | 153200 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20231215 | 153100 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20231215 | 153000 | 1514321045 | 4245 | 4245 | 4245 | 4245 | 24410 |
| 207 | 20231215 | 152900 | 1410700595 | 4280 | 4280 | 4280 | 4280 | 0 |
| 208 | 20231215 | 152800 | 1410700595 | 4280 | 4280 | 4280 | 4280 | 0 |
| 209 | 20231215 | 152700 | 1410700595 | 4280 | 4280 | 4280 | 4280 | 0 |
| 210 | 20231215 | 152600 | 1410700595 | 4280 | 4280 | 4280 | 4280 | 0 |
| 211 | 20231215 | 152500 | 1410700595 | 4280 | 4280 | 4280 | 4280 | 0 |
| 212 | 20231215 | 152400 | 1410700595 | 4280 | 4280 | 4280 | 4280 | 0 |
| 213 | 20231215 | 152300 | 1410700595 | 4280 | 4280 | 4280 | 4280 | 0 |
| 214 | 20231215 | 152200 | 1410700595 | 4280 | 4280 | 4280 | 4280 | 0 |
| 215 | 20231215 | 152100 | 1410700595 | 4280 | 4280 | 4280 | 4280 | 0 |
| 216 | 20231215 | 152000 | 1410700595 | 4280 | 4280 | 4280 | 4280 | 0 |
| 217 | 20231215 | 151900 | 1410700595 | 4280 | 4280 | 4280 | 4270 | 66 |
| 218 | 20231215 | 151800 | 1410418245 | 4280 | 4280 | 4280 | 4280 | 1 |
| 219 | 20231215 | 151700 | 1410413965 | 4260 | 4265 | 4280 | 4255 | 452 |
| 220 | 20231215 | 151600 | 1408486520 | 4265 | 4265 | 4265 | 4265 | 574 |
| 221 | 20231215 | 151500 | 1406038410 | 4280 | 4280 | 4280 | 4280 | 9 |
| 222 | 20231215 | 151400 | 1405999890 | 4280 | 4250 | 4280 | 4250 | 4460 |
| 223 | 20231215 | 151300 | 1387044740 | 4280 | 4270 | 4280 | 4250 | 3474 |
| 224 | 20231215 | 151200 | 1372231780 | 4270 | 4250 | 4270 | 4250 | 13526 |
| 225 | 20231215 | 151100 | 1314572415 | 4255 | 4250 | 4255 | 4250 | 861 |
| 226 | 20231215 | 151000 | 1310913065 | 4250 | 4255 | 4255 | 4250 | 2435 |
| 227 | 20231215 | 150900 | 1300557910 | 4260 | 4260 | 4260 | 4260 | 64 |
| 228 | 20231215 | 150800 | 1300285270 | 4260 | 4260 | 4260 | 4255 | 1089 |
| 229 | 20231215 | 150700 | 1295651515 | 4255 | 4255 | 4265 | 4255 | 1423 |
| 230 | 20231215 | 150600 | 1289592890 | 4255 | 4255 | 4255 | 4255 | 76 |
| 231 | 20231215 | 150500 | 1289269510 | 4265 | 4265 | 4265 | 4265 | 2 |
| 232 | 20231215 | 150400 | 1289260980 | 4250 | 4265 | 4265 | 4250 | 3090 |
| 233 | 20231215 | 150300 | 1276115300 | 4250 | 4260 | 4260 | 4250 | 10080 |
| 234 | 20231215 | 150200 | 1233207150 | 4265 | 4265 | 4265 | 4265 | 2188 |
| 235 | 20231215 | 150100 | 1223875330 | 4270 | 4270 | 4270 | 4270 | 52 |
| 236 | 20231215 | 150000 | 1223653290 | 4270 | 4270 | 4270 | 4270 | 276 |
| 237 | 20231215 | 145900 | 1222474770 | 4275 | 4270 | 4275 | 4270 | 191 |
| 238 | 20231215 | 145800 | 1221659180 | 4270 | 4270 | 4270 | 4270 | 501 |
| 239 | 20231215 | 145700 | 1219519910 | 4275 | 4275 | 4275 | 4275 | 9 |
| 240 | 20231215 | 145600 | 1219481435 | 4275 | 4275 | 4275 | 4275 | 16 |
| 241 | 20231215 | 145500 | 1219413035 | 4275 | 4270 | 4280 | 4270 | 220 |
| 242 | 20231215 | 145400 | 1218473465 | 4275 | 4275 | 4275 | 4275 | 413 |
| 243 | 20231215 | 145300 | 1216707890 | 4275 | 4275 | 4275 | 4275 | 50 |
| 244 | 20231215 | 145200 | 1216494140 | 4280 | 4275 | 4280 | 4275 | 1123 |
| 245 | 20231215 | 145100 | 1211689815 | 4270 | 4270 | 4270 | 4270 | 3 |
| 246 | 20231215 | 145000 | 1211677005 | 4270 | 4270 | 4270 | 4270 | 49 |
| 247 | 20231215 | 144900 | 1211467775 | 4270 | 4270 | 4270 | 4270 | 1199 |
| 248 | 20231215 | 144800 | 1206348045 | 4270 | 4270 | 4270 | 4270 | 131 |
| 249 | 20231215 | 144700 | 1205788675 | 4270 | 4270 | 4270 | 4270 | 40 |
| 250 | 20231215 | 144600 | 1205617875 | 4280 | 4275 | 4280 | 4275 | 32 |
| 251 | 20231215 | 144500 | 1205481070 | 4280 | 4280 | 4280 | 4280 | 0 |
| 252 | 20231215 | 144400 | 1205481070 | 4280 | 4280 | 4280 | 4280 | 0 |
| 253 | 20231215 | 144300 | 1205481070 | 4280 | 4275 | 4280 | 4270 | 969 |
| 254 | 20231215 | 144200 | 1201343385 | 4280 | 4280 | 4280 | 4280 | 1 |
| 255 | 20231215 | 144100 | 1201339105 | 4280 | 4280 | 4280 | 4275 | 3 |
| 256 | 20231215 | 144000 | 1201326270 | 4275 | 4280 | 4280 | 4275 | 2 |
| 257 | 20231215 | 143900 | 1201317715 | 4280 | 4280 | 4280 | 4280 | 550 |
| 258 | 20231215 | 143800 | 1198963715 | 4280 | 4280 | 4280 | 4280 | 0 |
| 259 | 20231215 | 143700 | 1198963715 | 4280 | 4280 | 4280 | 4280 | 1001 |
| 260 | 20231215 | 143600 | 1194679435 | 4275 | 4275 | 4275 | 4275 | 0 |
| 261 | 20231215 | 143500 | 1194679435 | 4275 | 4275 | 4275 | 4275 | 0 |
| 262 | 20231215 | 143400 | 1194679435 | 4275 | 4275 | 4275 | 4275 | 2 |
| 263 | 20231215 | 143300 | 1194670885 | 4275 | 4280 | 4280 | 4275 | 112 |
| 264 | 20231215 | 143200 | 1194191835 | 4280 | 4280 | 4280 | 4280 | 204 |
| 265 | 20231215 | 143100 | 1193318715 | 4280 | 4280 | 4280 | 4280 | 0 |
| 266 | 20231215 | 143000 | 1193318715 | 4280 | 4270 | 4280 | 4270 | 4 |
| 267 | 20231215 | 142900 | 1193301625 | 4260 | 4270 | 4270 | 4260 | 620 |
| 268 | 20231215 | 142800 | 1190655245 | 4260 | 4270 | 4270 | 4260 | 968 |
| 269 | 20231215 | 142700 | 1186528885 | 4265 | 4265 | 4270 | 4265 | 1210 |
| 270 | 20231215 | 142600 | 1181367935 | 4265 | 4265 | 4265 | 4265 | 333 |
| 271 | 20231215 | 142500 | 1179947690 | 4265 | 4265 | 4265 | 4265 | 0 |
| 272 | 20231215 | 142400 | 1179947690 | 4265 | 4265 | 4265 | 4265 | 53 |
| 273 | 20231215 | 142300 | 1179721645 | 4265 | 4270 | 4270 | 4265 | 172 |
| 274 | 20231215 | 142200 | 1178988050 | 4270 | 4265 | 4270 | 4265 | 505 |
| 275 | 20231215 | 142100 | 1176834205 | 4270 | 4270 | 4270 | 4270 | 0 |
| 276 | 20231215 | 142000 | 1176834205 | 4270 | 4270 | 4270 | 4270 | 9 |
| 277 | 20231215 | 141900 | 1176795775 | 4270 | 4270 | 4270 | 4270 | 0 |
| 278 | 20231215 | 141800 | 1176795775 | 4270 | 4270 | 4270 | 4270 | 3 |
| 279 | 20231215 | 141700 | 1176782965 | 4270 | 4270 | 4270 | 4270 | 1100 |
| 280 | 20231215 | 141600 | 1172085965 | 4270 | 4270 | 4270 | 4265 | 372 |
| 281 | 20231215 | 141500 | 1170498025 | 4270 | 4265 | 4270 | 4265 | 3202 |
| 282 | 20231215 | 141400 | 1156829495 | 4270 | 4265 | 4270 | 4265 | 254 |
| 283 | 20231215 | 141300 | 1155745235 | 4270 | 4275 | 4275 | 4270 | 2437 |
| 284 | 20231215 | 141200 | 1145339195 | 4280 | 4280 | 4280 | 4280 | 0 |
| 285 | 20231215 | 141100 | 1145339195 | 4280 | 4280 | 4280 | 4280 | 1 |
| 286 | 20231215 | 141000 | 1145334915 | 4270 | 4270 | 4270 | 4270 | 360 |
| 287 | 20231215 | 140900 | 1143797715 | 4280 | 4270 | 4280 | 4270 | 251 |
| 288 | 20231215 | 140800 | 1142725435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 289 | 20231215 | 140700 | 1142725435 | 4280 | 4275 | 4280 | 4275 | 308 |
| 290 | 20231215 | 140600 | 1141408730 | 4275 | 4275 | 4275 | 4275 | 87 |
| 291 | 20231215 | 140500 | 1141036805 | 4280 | 4280 | 4280 | 4280 | 5 |
| 292 | 20231215 | 140400 | 1141015405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 293 | 20231215 | 140300 | 1141015405 | 4280 | 4280 | 4280 | 4280 | 18 |
| 294 | 20231215 | 140200 | 1140938365 | 4280 | 4280 | 4280 | 4280 | 6 |
| 295 | 20231215 | 140100 | 1140912685 | 4270 | 4280 | 4280 | 4270 | 846 |
| 296 | 20231215 | 140000 | 1137300200 | 4275 | 4275 | 4280 | 4275 | 574 |
| 297 | 20231215 | 135900 | 1134846195 | 4275 | 4275 | 4275 | 4275 | 2 |
| 298 | 20231215 | 135800 | 1134837645 | 4275 | 4275 | 4275 | 4275 | 0 |
| 299 | 20231215 | 135700 | 1134837645 | 4275 | 4275 | 4275 | 4275 | 195 |
| 300 | 20231215 | 135600 | 1134004020 | 4275 | 4275 | 4275 | 4275 | 500 |
| 301 | 20231215 | 135500 | 1131866520 | 4275 | 4280 | 4280 | 4275 | 548 |
| 302 | 20231215 | 135400 | 1129523815 | 4275 | 4275 | 4275 | 4275 | 1 |
| 303 | 20231215 | 135300 | 1129519540 | 4275 | 4275 | 4275 | 4275 | 3045 |
| 304 | 20231215 | 135200 | 1116502165 | 4275 | 4280 | 4280 | 4275 | 1201 |
| 305 | 20231215 | 135100 | 1111366885 | 4290 | 4280 | 4290 | 4280 | 118 |
| 306 | 20231215 | 135000 | 1110861825 | 4280 | 4280 | 4280 | 4280 | 87 |
| 307 | 20231215 | 134900 | 1110489465 | 4280 | 4275 | 4280 | 4275 | 308 |
| 308 | 20231215 | 134800 | 1109171840 | 4280 | 4280 | 4280 | 4275 | 329 |
| 309 | 20231215 | 134700 | 1107764340 | 4280 | 4280 | 4280 | 4280 | 600 |
| 310 | 20231215 | 134600 | 1105196340 | 4280 | 4280 | 4280 | 4280 | 1142 |
| 311 | 20231215 | 134500 | 1100308580 | 4290 | 4290 | 4290 | 4280 | 111 |
| 312 | 20231215 | 134400 | 1099832490 | 4290 | 4290 | 4290 | 4290 | 6 |
| 313 | 20231215 | 134300 | 1099806750 | 4290 | 4290 | 4290 | 4290 | 0 |
| 314 | 20231215 | 134200 | 1099806750 | 4290 | 4290 | 4290 | 4290 | 1 |
| 315 | 20231215 | 134100 | 1099802460 | 4280 | 4280 | 4280 | 4280 | 600 |
| 316 | 20231215 | 134000 | 1097234460 | 4290 | 4290 | 4290 | 4290 | 845 |
| 317 | 20231215 | 133900 | 1093609410 | 4295 | 4285 | 4295 | 4285 | 126 |
| 318 | 20231215 | 133800 | 1093069480 | 4295 | 4290 | 4295 | 4290 | 301 |
| 319 | 20231215 | 133700 | 1091778185 | 4295 | 4295 | 4295 | 4295 | 0 |
| 320 | 20231215 | 133600 | 1091778185 | 4295 | 4295 | 4295 | 4295 | 0 |
| 321 | 20231215 | 133500 | 1091778185 | 4295 | 4295 | 4295 | 4295 | 2 |
| 322 | 20231215 | 133400 | 1091769595 | 4295 | 4295 | 4295 | 4295 | 1 |
| 323 | 20231215 | 133300 | 1091765300 | 4295 | 4295 | 4295 | 4295 | 2 |
| 324 | 20231215 | 133200 | 1091756710 | 4295 | 4295 | 4295 | 4295 | 2 |
| 325 | 20231215 | 133100 | 1091748120 | 4290 | 4290 | 4295 | 4290 | 1102 |
| 326 | 20231215 | 133000 | 1087020535 | 4285 | 4285 | 4285 | 4285 | 0 |
| 327 | 20231215 | 132900 | 1087020535 | 4285 | 4285 | 4285 | 4285 | 1 |
| 328 | 20231215 | 132800 | 1087016250 | 4290 | 4285 | 4290 | 4285 | 257 |
| 329 | 20231215 | 132700 | 1085914985 | 4290 | 4285 | 4290 | 4285 | 3 |
| 330 | 20231215 | 132600 | 1085902125 | 4290 | 4280 | 4290 | 4280 | 94 |
| 331 | 20231215 | 132500 | 1085499795 | 4280 | 4280 | 4280 | 4280 | 95 |
| 332 | 20231215 | 132400 | 1085093195 | 4280 | 4280 | 4280 | 4280 | 9 |
| 333 | 20231215 | 132300 | 1085054675 | 4290 | 4275 | 4290 | 4275 | 417 |
| 334 | 20231215 | 132200 | 1083271855 | 4275 | 4275 | 4275 | 4275 | 95 |
| 335 | 20231215 | 132100 | 1082865730 | 4275 | 4275 | 4275 | 4270 | 503 |
| 336 | 20231215 | 132000 | 1080717905 | 4280 | 4280 | 4280 | 4280 | 1 |
| 337 | 20231215 | 131900 | 1080713625 | 4270 | 4270 | 4270 | 4270 | 96 |
| 338 | 20231215 | 131800 | 1080303705 | 4275 | 4280 | 4280 | 4275 | 2335 |
| 339 | 20231215 | 131700 | 1070310925 | 4285 | 4285 | 4285 | 4285 | 252 |
| 340 | 20231215 | 131600 | 1069231105 | 4285 | 4285 | 4285 | 4285 | 1560 |
| 341 | 20231215 | 131500 | 1062546505 | 4290 | 4290 | 4290 | 4290 | 2 |
| 342 | 20231215 | 131400 | 1062537925 | 4290 | 4290 | 4290 | 4290 | 1 |
| 343 | 20231215 | 131300 | 1062533635 | 4285 | 4290 | 4290 | 4285 | 652 |
| 344 | 20231215 | 131200 | 1059738555 | 4290 | 4290 | 4290 | 4290 | 202 |
| 345 | 20231215 | 131100 | 1058871975 | 4290 | 4290 | 4290 | 4290 | 0 |
| 346 | 20231215 | 131000 | 1058871975 | 4290 | 4290 | 4290 | 4290 | 116 |
| 347 | 20231215 | 130900 | 1058374335 | 4300 | 4300 | 4300 | 4300 | 169 |
| 348 | 20231215 | 130800 | 1057647635 | 4300 | 4300 | 4300 | 4300 | 1 |
| 349 | 20231215 | 130700 | 1057643335 | 4285 | 4290 | 4300 | 4285 | 2025 |
| 350 | 20231215 | 130600 | 1048937090 | 4290 | 4290 | 4290 | 4285 | 40 |
| 351 | 20231215 | 130500 | 1048765550 | 4290 | 4295 | 4295 | 4290 | 359 |
| 352 | 20231215 | 130400 | 1047224530 | 4295 | 4290 | 4300 | 4290 | 71 |
| 353 | 20231215 | 130300 | 1046919925 | 4300 | 4300 | 4300 | 4300 | 200 |
| 354 | 20231215 | 130200 | 1046059925 | 4300 | 4300 | 4300 | 4300 | 2 |
| 355 | 20231215 | 130100 | 1046051325 | 4290 | 4290 | 4290 | 4290 | 1 |
| 356 | 20231215 | 130000 | 1046047035 | 4300 | 4300 | 4300 | 4300 | 150 |
| 357 | 20231215 | 125900 | 1045402035 | 4300 | 4300 | 4300 | 4300 | 0 |
| 358 | 20231215 | 125800 | 1045402035 | 4300 | 4295 | 4300 | 4295 | 3011 |
| 359 | 20231215 | 125700 | 1032454785 | 4300 | 4295 | 4300 | 4295 | 33 |
| 360 | 20231215 | 125600 | 1032313025 | 4295 | 4295 | 4295 | 4295 | 50 |
| 361 | 20231215 | 125500 | 1032098275 | 4295 | 4295 | 4295 | 4295 | 600 |
| 362 | 20231215 | 125400 | 1029521275 | 4295 | 4280 | 4295 | 4280 | 185 |
| 363 | 20231215 | 125300 | 1028729460 | 4280 | 4285 | 4285 | 4280 | 8 |
| 364 | 20231215 | 125200 | 1028695200 | 4295 | 4295 | 4295 | 4295 | 1 |
| 365 | 20231215 | 125100 | 1028690905 | 4285 | 4290 | 4295 | 4285 | 83 |
| 366 | 20231215 | 125000 | 1028334865 | 4290 | 4290 | 4290 | 4290 | 0 |
| 367 | 20231215 | 124900 | 1028334865 | 4290 | 4290 | 4290 | 4290 | 200 |
| 368 | 20231215 | 124800 | 1027476865 | 4290 | 4285 | 4290 | 4285 | 221 |
| 369 | 20231215 | 124700 | 1026529875 | 4285 | 4285 | 4285 | 4285 | 3 |
| 370 | 20231215 | 124600 | 1026517020 | 4285 | 4285 | 4285 | 4285 | 1 |
| 371 | 20231215 | 124500 | 1026512735 | 4285 | 4285 | 4285 | 4285 | 8 |
| 372 | 20231215 | 124400 | 1026478455 | 4285 | 4285 | 4285 | 4285 | 2 |
| 373 | 20231215 | 124300 | 1026469885 | 4285 | 4285 | 4285 | 4285 | 46 |
| 374 | 20231215 | 124200 | 1026272775 | 4285 | 4285 | 4285 | 4285 | 0 |
| 375 | 20231215 | 124100 | 1026272775 | 4285 | 4285 | 4285 | 4285 | 1 |
| 376 | 20231215 | 124000 | 1026268490 | 4285 | 4275 | 4285 | 4275 | 2717 |
| 377 | 20231215 | 123900 | 1014640385 | 4270 | 4275 | 4280 | 4270 | 1176 |
| 378 | 20231215 | 123800 | 1009614855 | 4280 | 4280 | 4280 | 4280 | 1 |
| 379 | 20231215 | 123700 | 1009610575 | 4270 | 4275 | 4275 | 4270 | 222 |
| 380 | 20231215 | 123600 | 1008661635 | 4285 | 4280 | 4285 | 4280 | 2002 |
| 381 | 20231215 | 123500 | 1000083070 | 4275 | 4275 | 4285 | 4275 | 605 |
| 382 | 20231215 | 123400 | 997493945 | 4275 | 4275 | 4285 | 4270 | 1895 |
| 383 | 20231215 | 123300 | 989401095 | 4275 | 4275 | 4275 | 4275 | 0 |
| 384 | 20231215 | 123200 | 989401095 | 4275 | 4275 | 4275 | 4275 | 0 |
| 385 | 20231215 | 123100 | 989401095 | 4275 | 4275 | 4275 | 4275 | 109 |
| 386 | 20231215 | 123000 | 988935120 | 4285 | 4285 | 4285 | 4285 | 23 |
| 387 | 20231215 | 122900 | 988836565 | 4285 | 4285 | 4285 | 4285 | 17 |
| 388 | 20231215 | 122800 | 988763720 | 4285 | 4285 | 4285 | 4285 | 23 |
| 389 | 20231215 | 122700 | 988665165 | 4285 | 4275 | 4285 | 4275 | 1383 |
| 390 | 20231215 | 122600 | 982739020 | 4285 | 4285 | 4285 | 4285 | 0 |
| 391 | 20231215 | 122500 | 982739020 | 4285 | 4270 | 4285 | 4270 | 3 |
| 392 | 20231215 | 122400 | 982726195 | 4285 | 4285 | 4285 | 4285 | 5 |
| 393 | 20231215 | 122300 | 982704770 | 4285 | 4285 | 4285 | 4285 | 150 |
| 394 | 20231215 | 122200 | 982062020 | 4285 | 4285 | 4285 | 4285 | 0 |
| 395 | 20231215 | 122100 | 982062020 | 4285 | 4280 | 4285 | 4270 | 8 |
| 396 | 20231215 | 122000 | 982027780 | 4270 | 4285 | 4285 | 4270 | 1408 |
| 397 | 20231215 | 121900 | 976015595 | 4265 | 4265 | 4265 | 4265 | 0 |
| 398 | 20231215 | 121800 | 976015595 | 4265 | 4265 | 4265 | 4265 | 6546 |
| 399 | 20231215 | 121700 | 948096905 | 4285 | 4285 | 4285 | 4285 | 0 |
| 400 | 20231215 | 121600 | 948096905 | 4285 | 4285 | 4285 | 4285 | 0 |
| 401 | 20231215 | 121500 | 948096905 | 4285 | 4270 | 4285 | 4265 | 10 |
| 402 | 20231215 | 121400 | 948054225 | 4270 | 4275 | 4275 | 4270 | 369 |
| 403 | 20231215 | 121300 | 946478145 | 4285 | 4280 | 4285 | 4280 | 456 |
| 404 | 20231215 | 121200 | 944526460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 405 | 20231215 | 121100 | 944526460 | 4285 | 4280 | 4285 | 4275 | 342 |
| 406 | 20231215 | 121000 | 943061260 | 4280 | 4280 | 4280 | 4280 | 86 |
| 407 | 20231215 | 120900 | 942693180 | 4285 | 4285 | 4285 | 4285 | 1 |
| 408 | 20231215 | 120800 | 942688895 | 4290 | 4285 | 4290 | 4285 | 133 |
| 409 | 20231215 | 120700 | 942118735 | 4280 | 4275 | 4280 | 4275 | 177 |
| 410 | 20231215 | 120600 | 941361605 | 4280 | 4285 | 4285 | 4280 | 18 |
| 411 | 20231215 | 120500 | 941284560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 412 | 20231215 | 120400 | 941284560 | 4280 | 4280 | 4280 | 4280 | 170 |
| 413 | 20231215 | 120300 | 940556960 | 4285 | 4285 | 4285 | 4285 | 0 |
| 414 | 20231215 | 120200 | 940556960 | 4285 | 4285 | 4285 | 4285 | 0 |
| 415 | 20231215 | 120100 | 940556960 | 4285 | 4270 | 4285 | 4270 | 83 |
| 416 | 20231215 | 120000 | 940202535 | 4270 | 4280 | 4280 | 4270 | 1266 |
| 417 | 20231215 | 115900 | 934793890 | 4285 | 4285 | 4285 | 4285 | 5 |
| 418 | 20231215 | 115800 | 934772465 | 4290 | 4290 | 4290 | 4290 | 0 |
| 419 | 20231215 | 115700 | 934772465 | 4290 | 4290 | 4290 | 4290 | 0 |
| 420 | 20231215 | 115600 | 934772465 | 4290 | 4290 | 4290 | 4290 | 0 |
| 421 | 20231215 | 115500 | 934772465 | 4290 | 4290 | 4290 | 4290 | 0 |
| 422 | 20231215 | 115400 | 934772465 | 4290 | 4280 | 4290 | 4270 | 299 |
| 423 | 20231215 | 115300 | 933495700 | 4290 | 4290 | 4290 | 4270 | 720 |
| 424 | 20231215 | 115200 | 930419875 | 4290 | 4290 | 4290 | 4290 | 121 |
| 425 | 20231215 | 115100 | 929900785 | 4290 | 4290 | 4290 | 4290 | 18 |
| 426 | 20231215 | 115000 | 929823565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 427 | 20231215 | 114900 | 929823565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 428 | 20231215 | 114800 | 929823565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 429 | 20231215 | 114700 | 929823565 | 4290 | 4290 | 4290 | 4290 | 16 |
| 430 | 20231215 | 114600 | 929754925 | 4290 | 4285 | 4290 | 4285 | 2207 |
| 431 | 20231215 | 114500 | 920297920 | 4285 | 4270 | 4285 | 4270 | 3 |
| 432 | 20231215 | 114400 | 920285080 | 4285 | 4285 | 4285 | 4285 | 54 |
| 433 | 20231215 | 114300 | 920053690 | 4285 | 4285 | 4285 | 4270 | 713 |
| 434 | 20231215 | 114200 | 917006330 | 4270 | 4285 | 4285 | 4270 | 1047 |
| 435 | 20231215 | 114100 | 912530890 | 4285 | 4275 | 4285 | 4275 | 1331 |
| 436 | 20231215 | 114000 | 906840845 | 4285 | 4285 | 4285 | 4285 | 8 |
| 437 | 20231215 | 113900 | 906806565 | 4275 | 4285 | 4285 | 4275 | 757 |
| 438 | 20231215 | 113800 | 903564205 | 4285 | 4285 | 4285 | 4285 | 1 |
| 439 | 20231215 | 113700 | 903559920 | 4285 | 4285 | 4285 | 4285 | 1 |
| 440 | 20231215 | 113600 | 903555635 | 4285 | 4285 | 4285 | 4285 | 0 |
| 441 | 20231215 | 113500 | 903555635 | 4285 | 4285 | 4285 | 4285 | 9 |
| 442 | 20231215 | 113400 | 903517070 | 4285 | 4280 | 4285 | 4275 | 3101 |
| 443 | 20231215 | 113300 | 890244880 | 4285 | 4290 | 4290 | 4285 | 291 |
| 444 | 20231215 | 113200 | 888997940 | 4285 | 4285 | 4285 | 4285 | 250 |
| 445 | 20231215 | 113100 | 887926690 | 4290 | 4290 | 4290 | 4290 | 1 |
| 446 | 20231215 | 113000 | 887922400 | 4290 | 4290 | 4290 | 4290 | 5 |
| 447 | 20231215 | 112900 | 887900950 | 4285 | 4290 | 4290 | 4285 | 106 |
| 448 | 20231215 | 112800 | 887446710 | 4290 | 4285 | 4290 | 4285 | 179 |
| 449 | 20231215 | 112700 | 886679690 | 4285 | 4290 | 4290 | 4285 | 4454 |
| 450 | 20231215 | 112600 | 867586390 | 4290 | 4290 | 4295 | 4290 | 311 |
| 451 | 20231215 | 112500 | 866252195 | 4300 | 4295 | 4300 | 4295 | 189 |
| 452 | 20231215 | 112400 | 865439925 | 4295 | 4295 | 4295 | 4295 | 0 |
| 453 | 20231215 | 112300 | 865439925 | 4295 | 4295 | 4295 | 4295 | 60 |
| 454 | 20231215 | 112200 | 865182225 | 4295 | 4295 | 4295 | 4295 | 805 |
| 455 | 20231215 | 112100 | 861724750 | 4300 | 4300 | 4300 | 4295 | 1002 |
| 456 | 20231215 | 112000 | 857421150 | 4295 | 4295 | 4295 | 4295 | 20 |
| 457 | 20231215 | 111900 | 857335250 | 4300 | 4300 | 4300 | 4300 | 6 |
| 458 | 20231215 | 111800 | 857309450 | 4300 | 4290 | 4300 | 4290 | 1554 |
| 459 | 20231215 | 111700 | 850641225 | 4295 | 4295 | 4295 | 4295 | 3 |
| 460 | 20231215 | 111600 | 850628340 | 4295 | 4295 | 4295 | 4295 | 0 |
| 461 | 20231215 | 111500 | 850628340 | 4295 | 4295 | 4295 | 4290 | 506 |
| 462 | 20231215 | 111400 | 848457080 | 4295 | 4295 | 4295 | 4295 | 0 |
| 463 | 20231215 | 111300 | 848457080 | 4295 | 4290 | 4295 | 4290 | 142 |
| 464 | 20231215 | 111200 | 847847540 | 4295 | 4295 | 4295 | 4295 | 20 |
| 465 | 20231215 | 111100 | 847761640 | 4295 | 4295 | 4295 | 4295 | 1 |
| 466 | 20231215 | 111000 | 847757345 | 4290 | 4290 | 4290 | 4290 | 32 |
| 467 | 20231215 | 110900 | 847620065 | 4295 | 4285 | 4295 | 4285 | 7 |
| 468 | 20231215 | 110800 | 847590060 | 4285 | 4295 | 4295 | 4280 | 221 |
| 469 | 20231215 | 110700 | 846643115 | 4280 | 4280 | 4280 | 4280 | 10 |
| 470 | 20231215 | 110600 | 846600315 | 4280 | 4285 | 4295 | 4280 | 6269 |
| 471 | 20231215 | 110500 | 819750085 | 4285 | 4295 | 4295 | 4285 | 6458 |
| 472 | 20231215 | 110400 | 792031290 | 4300 | 4300 | 4300 | 4300 | 0 |
| 473 | 20231215 | 110300 | 792031290 | 4300 | 4295 | 4300 | 4290 | 2001 |
| 474 | 20231215 | 110200 | 783438110 | 4300 | 4295 | 4300 | 4295 | 301 |
| 475 | 20231215 | 110100 | 782145310 | 4295 | 4295 | 4300 | 4295 | 58 |
| 476 | 20231215 | 110000 | 781896050 | 4300 | 4300 | 4300 | 4300 | 1013 |
| 477 | 20231215 | 105900 | 777540150 | 4300 | 4315 | 4315 | 4300 | 10965 |
| 478 | 20231215 | 105800 | 730363935 | 4310 | 4310 | 4310 | 4310 | 160 |
| 479 | 20231215 | 105700 | 729674335 | 4310 | 4310 | 4310 | 4310 | 1 |
| 480 | 20231215 | 105600 | 729670025 | 4305 | 4305 | 4305 | 4305 | 555 |
| 481 | 20231215 | 105500 | 727280750 | 4300 | 4305 | 4305 | 4300 | 526 |
| 482 | 20231215 | 105400 | 725018850 | 4305 | 4300 | 4305 | 4300 | 648 |
| 483 | 20231215 | 105300 | 722232150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 484 | 20231215 | 105200 | 722232150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 485 | 20231215 | 105100 | 722232150 | 4305 | 4300 | 4305 | 4300 | 79 |
| 486 | 20231215 | 105000 | 721892445 | 4305 | 4305 | 4315 | 4305 | 1423 |
| 487 | 20231215 | 104900 | 715760250 | 4305 | 4305 | 4305 | 4305 | 74 |
| 488 | 20231215 | 104800 | 715441680 | 4305 | 4305 | 4305 | 4305 | 343 |
| 489 | 20231215 | 104700 | 713965065 | 4305 | 4310 | 4310 | 4305 | 848 |
| 490 | 20231215 | 104600 | 710313795 | 4315 | 4315 | 4315 | 4305 | 225 |
| 491 | 20231215 | 104500 | 709344920 | 4305 | 4315 | 4315 | 4305 | 85 |
| 492 | 20231215 | 104400 | 708978715 | 4315 | 4315 | 4315 | 4315 | 12 |
| 493 | 20231215 | 104300 | 708926935 | 4320 | 4320 | 4320 | 4320 | 0 |
| 494 | 20231215 | 104200 | 708926935 | 4320 | 4315 | 4320 | 4315 | 2069 |
| 495 | 20231215 | 104100 | 699999195 | 4315 | 4310 | 4315 | 4305 | 233 |
| 496 | 20231215 | 104000 | 698994945 | 4315 | 4315 | 4315 | 4315 | 73 |
| 497 | 20231215 | 103900 | 698679950 | 4315 | 4305 | 4315 | 4305 | 615 |
| 498 | 20231215 | 103800 | 696031890 | 4305 | 4300 | 4305 | 4300 | 21 |
| 499 | 20231215 | 103700 | 695941585 | 4305 | 4295 | 4305 | 4295 | 333 |
| 500 | 20231215 | 103600 | 694510005 | 4295 | 4295 | 4295 | 4290 | 4711 |
| 501 | 20231215 | 103500 | 674276270 | 4295 | 4295 | 4295 | 4295 | 0 |
| 502 | 20231215 | 103400 | 674276270 | 4295 | 4295 | 4295 | 4295 | 26 |
| 503 | 20231215 | 103300 | 674164600 | 4295 | 4295 | 4295 | 4290 | 1126 |
| 504 | 20231215 | 103200 | 669334045 | 4295 | 4300 | 4300 | 4295 | 1380 |
| 505 | 20231215 | 103100 | 663405435 | 4300 | 4300 | 4300 | 4300 | 900 |
| 506 | 20231215 | 103000 | 659535435 | 4300 | 4300 | 4300 | 4300 | 210 |
| 507 | 20231215 | 102900 | 658632435 | 4300 | 4300 | 4300 | 4300 | 13 |
| 508 | 20231215 | 102800 | 658576535 | 4295 | 4295 | 4300 | 4290 | 744 |
| 509 | 20231215 | 102700 | 655382260 | 4300 | 4295 | 4300 | 4295 | 127 |
| 510 | 20231215 | 102600 | 654836690 | 4305 | 4305 | 4305 | 4305 | 0 |
| 511 | 20231215 | 102500 | 654836690 | 4305 | 4305 | 4305 | 4305 | 67 |
| 512 | 20231215 | 102400 | 654548255 | 4305 | 4295 | 4305 | 4295 | 286 |
| 513 | 20231215 | 102300 | 653319465 | 4305 | 4305 | 4305 | 4305 | 16 |
| 514 | 20231215 | 102200 | 653250585 | 4305 | 4305 | 4305 | 4300 | 1404 |
| 515 | 20231215 | 102100 | 647211465 | 4300 | 4300 | 4305 | 4300 | 351 |
| 516 | 20231215 | 102000 | 645702155 | 4305 | 4305 | 4305 | 4300 | 3 |
| 517 | 20231215 | 101900 | 645689245 | 4305 | 4305 | 4305 | 4305 | 0 |
| 518 | 20231215 | 101800 | 645689245 | 4305 | 4305 | 4305 | 4300 | 11 |
| 519 | 20231215 | 101700 | 645641915 | 4305 | 4305 | 4305 | 4305 | 312 |
| 520 | 20231215 | 101600 | 644298755 | 4315 | 4315 | 4315 | 4310 | 2883 |
| 521 | 20231215 | 101500 | 631872550 | 4320 | 4325 | 4325 | 4315 | 3976 |
| 522 | 20231215 | 101400 | 614699500 | 4325 | 4325 | 4325 | 4325 | 1055 |
| 523 | 20231215 | 101300 | 610136625 | 4325 | 4330 | 4330 | 4325 | 668 |
| 524 | 20231215 | 101200 | 607247475 | 4325 | 4320 | 4325 | 4320 | 2573 |
| 525 | 20231215 | 101100 | 596123370 | 4320 | 4325 | 4325 | 4320 | 241 |
| 526 | 20231215 | 101000 | 595082240 | 4320 | 4310 | 4320 | 4310 | 2318 |
| 527 | 20231215 | 100900 | 585078235 | 4310 | 4310 | 4310 | 4300 | 1919 |
| 528 | 20231215 | 100800 | 576811205 | 4310 | 4310 | 4315 | 4310 | 657 |
| 529 | 20231215 | 100700 | 573979525 | 4310 | 4315 | 4315 | 4310 | 45 |
| 530 | 20231215 | 100600 | 573785565 | 4300 | 4310 | 4315 | 4300 | 633 |
| 531 | 20231215 | 100500 | 571057650 | 4310 | 4310 | 4310 | 4310 | 15 |
| 532 | 20231215 | 100400 | 570993000 | 4310 | 4310 | 4315 | 4310 | 818 |
| 533 | 20231215 | 100300 | 567464335 | 4310 | 4305 | 4310 | 4305 | 204 |
| 534 | 20231215 | 100200 | 566585345 | 4310 | 4310 | 4315 | 4310 | 3347 |
| 535 | 20231215 | 100100 | 552145890 | 4310 | 4310 | 4310 | 4310 | 1606 |
| 536 | 20231215 | 100000 | 545224030 | 4305 | 4310 | 4310 | 4305 | 670 |
| 537 | 20231215 | 095900 | 542338830 | 4305 | 4305 | 4310 | 4305 | 236 |
| 538 | 20231215 | 095800 | 541321720 | 4300 | 4300 | 4300 | 4300 | 1673 |
| 539 | 20231215 | 095700 | 534127820 | 4295 | 4295 | 4295 | 4290 | 1864 |
| 540 | 20231215 | 095600 | 526123940 | 4290 | 4290 | 4290 | 4290 | 650 |
| 541 | 20231215 | 095500 | 523335440 | 4290 | 4290 | 4290 | 4285 | 223 |
| 542 | 20231215 | 095400 | 522379095 | 4290 | 4290 | 4290 | 4290 | 408 |
| 543 | 20231215 | 095300 | 520628775 | 4290 | 4295 | 4300 | 4290 | 1323 |
| 544 | 20231215 | 095200 | 514947700 | 4300 | 4295 | 4300 | 4295 | 3 |
| 545 | 20231215 | 095100 | 514934810 | 4285 | 4285 | 4285 | 4285 | 570 |
| 546 | 20231215 | 095000 | 512492360 | 4300 | 4290 | 4300 | 4285 | 120 |
| 547 | 20231215 | 094900 | 511978135 | 4300 | 4300 | 4300 | 4300 | 384 |
| 548 | 20231215 | 094800 | 510326935 | 4300 | 4300 | 4310 | 4285 | 640 |
| 549 | 20231215 | 094700 | 507580730 | 4300 | 4280 | 4300 | 4280 | 503 |
| 550 | 20231215 | 094600 | 505427830 | 4280 | 4300 | 4315 | 4280 | 527 |
| 551 | 20231215 | 094500 | 503161815 | 4300 | 4300 | 4300 | 4300 | 1082 |
| 552 | 20231215 | 094400 | 498509215 | 4295 | 4280 | 4295 | 4280 | 540 |
| 553 | 20231215 | 094300 | 496194880 | 4280 | 4275 | 4280 | 4275 | 382 |
| 554 | 20231215 | 094200 | 494561575 | 4270 | 4270 | 4275 | 4265 | 292 |
| 555 | 20231215 | 094100 | 493314670 | 4275 | 4275 | 4275 | 4275 | 30 |
| 556 | 20231215 | 094000 | 493186420 | 4275 | 4270 | 4275 | 4270 | 442 |
| 557 | 20231215 | 093900 | 491298525 | 4270 | 4260 | 4270 | 4260 | 280 |
| 558 | 20231215 | 093800 | 490105715 | 4250 | 4250 | 4250 | 4250 | 9167 |
| 559 | 20231215 | 093700 | 451145965 | 4250 | 4245 | 4250 | 4240 | 6 |
| 560 | 20231215 | 093600 | 451120495 | 4240 | 4250 | 4250 | 4240 | 5580 |
| 561 | 20231215 | 093500 | 427423520 | 4250 | 4260 | 4260 | 4250 | 2107 |
| 562 | 20231215 | 093400 | 418464925 | 4270 | 4255 | 4270 | 4255 | 287 |
| 563 | 20231215 | 093300 | 417242495 | 4260 | 4260 | 4260 | 4260 | 1 |
| 564 | 20231215 | 093200 | 417238235 | 4245 | 4260 | 4260 | 4245 | 4356 |
| 565 | 20231215 | 093100 | 398739165 | 4245 | 4260 | 4260 | 4245 | 111 |
| 566 | 20231215 | 093000 | 398267945 | 4260 | 4260 | 4260 | 4260 | 1 |
| 567 | 20231215 | 092900 | 398263685 | 4245 | 4245 | 4260 | 4240 | 2309 |
| 568 | 20231215 | 092800 | 388461955 | 4245 | 4245 | 4245 | 4240 | 1615 |
| 569 | 20231215 | 092700 | 381609950 | 4245 | 4255 | 4255 | 4245 | 4992 |
| 570 | 20231215 | 092600 | 360413860 | 4260 | 4260 | 4260 | 4255 | 231 |
| 571 | 20231215 | 092500 | 359430800 | 4260 | 4260 | 4260 | 4260 | 21 |
| 572 | 20231215 | 092400 | 359341340 | 4255 | 4255 | 4255 | 4250 | 101 |
| 573 | 20231215 | 092300 | 358911590 | 4255 | 4260 | 4260 | 4255 | 84 |
| 574 | 20231215 | 092200 | 358554165 | 4260 | 4255 | 4260 | 4250 | 1154 |
| 575 | 20231215 | 092100 | 353648245 | 4255 | 4260 | 4265 | 4250 | 1048 |
| 576 | 20231215 | 092000 | 349190320 | 4255 | 4255 | 4255 | 4255 | 30 |
| 577 | 20231215 | 091900 | 349062670 | 4255 | 4260 | 4260 | 4250 | 213 |
| 578 | 20231215 | 091800 | 348156830 | 4265 | 4265 | 4265 | 4265 | 50 |
| 579 | 20231215 | 091700 | 347943580 | 4255 | 4250 | 4255 | 4250 | 1096 |
| 580 | 20231215 | 091600 | 343282080 | 4250 | 4250 | 4250 | 4250 | 55 |
| 581 | 20231215 | 091500 | 343048330 | 4265 | 4245 | 4265 | 4245 | 558 |
| 582 | 20231215 | 091400 | 340675485 | 4250 | 4255 | 4265 | 4245 | 299 |
| 583 | 20231215 | 091300 | 339403855 | 4245 | 4250 | 4260 | 4245 | 16281 |
| 584 | 20231215 | 091200 | 270205160 | 4235 | 4255 | 4255 | 4235 | 4045 |
| 585 | 20231215 | 091100 | 253048455 | 4255 | 4265 | 4265 | 4220 | 7793 |
| 586 | 20231215 | 091000 | 220089755 | 4260 | 4240 | 4260 | 4230 | 6635 |
| 587 | 20231215 | 090900 | 191901400 | 4235 | 4245 | 4245 | 4230 | 638 |
| 588 | 20231215 | 090800 | 189197150 | 4245 | 4245 | 4245 | 4240 | 941 |
| 589 | 20231215 | 090700 | 185204850 | 4250 | 4225 | 4250 | 4220 | 747 |
| 590 | 20231215 | 090600 | 182051255 | 4225 | 4225 | 4250 | 4220 | 4279 |
| 591 | 20231215 | 090500 | 163972940 | 4225 | 4245 | 4245 | 4225 | 6882 |
| 592 | 20231215 | 090400 | 134834990 | 4245 | 4260 | 4260 | 4240 | 261 |
| 593 | 20231215 | 090300 | 133727740 | 4240 | 4270 | 4270 | 4225 | 790 |
| 594 | 20231215 | 090200 | 130377875 | 4270 | 4275 | 4350 | 4220 | 13877 |
| 595 | 20231215 | 090100 | 71412505 | 4350 | 4260 | 4350 | 4235 | 5373 |
| 596 | 20231215 | 090000 | 48247995 | 4260 | 4290 | 4305 | 4260 | 11257 |