30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 190900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 14908 |
| 3 | 20231220 | 190800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 4 | 20231220 | 190700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 5 | 20231220 | 190600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 6 | 20231220 | 190500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 7 | 20231220 | 190400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 8 | 20231220 | 190300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 9 | 20231220 | 190200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 10 | 20231220 | 190100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 11 | 20231220 | 190000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 12 | 20231220 | 185900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 13 | 20231220 | 185800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 14 | 20231220 | 185700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 15 | 20231220 | 185600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 16 | 20231220 | 185500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 17 | 20231220 | 185400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 18 | 20231220 | 185300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 19 | 20231220 | 185200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 20 | 20231220 | 185100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 21 | 20231220 | 185000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 22 | 20231220 | 184900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 23 | 20231220 | 184800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 24 | 20231220 | 184700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 25 | 20231220 | 184600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 26 | 20231220 | 184500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 27 | 20231220 | 184400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 28 | 20231220 | 184300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 29 | 20231220 | 184200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 30 | 20231220 | 184100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 31 | 20231220 | 184000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 32 | 20231220 | 183900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 14908 |
| 33 | 20231220 | 183800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 34 | 20231220 | 183700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 35 | 20231220 | 183600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 36 | 20231220 | 183500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 37 | 20231220 | 183400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 38 | 20231220 | 183300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 39 | 20231220 | 183200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 40 | 20231220 | 183100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 41 | 20231220 | 183000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 42 | 20231220 | 182900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 43 | 20231220 | 182800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 44 | 20231220 | 182700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 45 | 20231220 | 182600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 46 | 20231220 | 182500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 47 | 20231220 | 182400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 48 | 20231220 | 182300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 49 | 20231220 | 182200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 50 | 20231220 | 182100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 51 | 20231220 | 182000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 52 | 20231220 | 181900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 53 | 20231220 | 181800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 54 | 20231220 | 181700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 55 | 20231220 | 181600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 56 | 20231220 | 181500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 57 | 20231220 | 181400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 58 | 20231220 | 181300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 59 | 20231220 | 181200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 60 | 20231220 | 181100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 61 | 20231220 | 181000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 62 | 20231220 | 180900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 14908 |
| 63 | 20231220 | 180800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 64 | 20231220 | 180700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 65 | 20231220 | 180600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 66 | 20231220 | 180500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 67 | 20231220 | 180400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 68 | 20231220 | 180300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 69 | 20231220 | 180200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 70 | 20231220 | 180100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 71 | 20231220 | 180000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 72 | 20231220 | 175900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 73 | 20231220 | 175800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 74 | 20231220 | 175700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 75 | 20231220 | 175600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 76 | 20231220 | 175500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 77 | 20231220 | 175400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 78 | 20231220 | 175300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 79 | 20231220 | 175200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 80 | 20231220 | 175100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 81 | 20231220 | 175000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 82 | 20231220 | 174900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 83 | 20231220 | 174800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 84 | 20231220 | 174700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 85 | 20231220 | 174600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 86 | 20231220 | 174500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 87 | 20231220 | 174400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 88 | 20231220 | 174300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 89 | 20231220 | 174200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 90 | 20231220 | 174100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 91 | 20231220 | 174000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 92 | 20231220 | 173900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 14908 |
| 93 | 20231220 | 173800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 94 | 20231220 | 173700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 95 | 20231220 | 173600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 96 | 20231220 | 173500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 97 | 20231220 | 173400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 98 | 20231220 | 173300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 99 | 20231220 | 173200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 100 | 20231220 | 173100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 101 | 20231220 | 173000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 102 | 20231220 | 172900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 103 | 20231220 | 172800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 104 | 20231220 | 172700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 105 | 20231220 | 172600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 106 | 20231220 | 172500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 107 | 20231220 | 172400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 108 | 20231220 | 172300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 109 | 20231220 | 172200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 110 | 20231220 | 172100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 111 | 20231220 | 172000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 112 | 20231220 | 171900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 113 | 20231220 | 171800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 114 | 20231220 | 171700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 115 | 20231220 | 171600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 116 | 20231220 | 171500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 117 | 20231220 | 171400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 118 | 20231220 | 171300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 119 | 20231220 | 171200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 120 | 20231220 | 171100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 121 | 20231220 | 171000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 122 | 20231220 | 170900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 14908 |
| 123 | 20231220 | 170800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 124 | 20231220 | 170700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 125 | 20231220 | 170600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 126 | 20231220 | 170500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 127 | 20231220 | 170400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 128 | 20231220 | 170300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 129 | 20231220 | 170200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 130 | 20231220 | 170100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 131 | 20231220 | 170000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 132 | 20231220 | 165900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 133 | 20231220 | 165800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 134 | 20231220 | 165700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 135 | 20231220 | 165600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 136 | 20231220 | 165500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 137 | 20231220 | 165400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 138 | 20231220 | 165300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 139 | 20231220 | 165200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 140 | 20231220 | 165100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 141 | 20231220 | 165000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 142 | 20231220 | 164900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 143 | 20231220 | 164800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 144 | 20231220 | 164700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 145 | 20231220 | 164600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 146 | 20231220 | 164500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 147 | 20231220 | 164400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 148 | 20231220 | 164300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 149 | 20231220 | 164200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 150 | 20231220 | 164100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 151 | 20231220 | 164000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 152 | 20231220 | 163900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 14908 |
| 153 | 20231220 | 163800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 154 | 20231220 | 163700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 155 | 20231220 | 163600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 156 | 20231220 | 163500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 157 | 20231220 | 163400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 158 | 20231220 | 163300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 159 | 20231220 | 163200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 160 | 20231220 | 163100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 161 | 20231220 | 163000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 162 | 20231220 | 162900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 163 | 20231220 | 162800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 164 | 20231220 | 162700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 165 | 20231220 | 162600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 166 | 20231220 | 162500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 167 | 20231220 | 162400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 168 | 20231220 | 162300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 169 | 20231220 | 162200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 170 | 20231220 | 162100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 171 | 20231220 | 162000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 172 | 20231220 | 161900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 173 | 20231220 | 161800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 174 | 20231220 | 161700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 175 | 20231220 | 161600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 176 | 20231220 | 161500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 177 | 20231220 | 161400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 178 | 20231220 | 161300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 179 | 20231220 | 161200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 180 | 20231220 | 161100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 181 | 20231220 | 161000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 182 | 20231220 | 160900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 14908 |
| 183 | 20231220 | 160800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 184 | 20231220 | 160700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 185 | 20231220 | 160600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 186 | 20231220 | 160500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 187 | 20231220 | 160400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 188 | 20231220 | 160300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 189 | 20231220 | 160200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 190 | 20231220 | 160100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 191 | 20231220 | 160000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 192 | 20231220 | 155900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 193 | 20231220 | 155800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 194 | 20231220 | 155700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 195 | 20231220 | 155600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 196 | 20231220 | 155500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 197 | 20231220 | 155400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 198 | 20231220 | 155300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 199 | 20231220 | 155200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 200 | 20231220 | 155100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 201 | 20231220 | 155000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 202 | 20231220 | 154900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 203 | 20231220 | 154800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 204 | 20231220 | 154700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 205 | 20231220 | 154600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 206 | 20231220 | 154500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 207 | 20231220 | 154400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 208 | 20231220 | 154300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 209 | 20231220 | 154200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 210 | 20231220 | 154100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 211 | 20231220 | 154000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 212 | 20231220 | 153900 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 14908 |
| 213 | 20231220 | 153800 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 214 | 20231220 | 153700 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 215 | 20231220 | 153600 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 216 | 20231220 | 153500 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 217 | 20231220 | 153400 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 218 | 20231220 | 153300 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 219 | 20231220 | 153200 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 220 | 20231220 | 153100 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 221 | 20231220 | 153000 | 2837036095 | 4270 | 4270 | 4270 | 4270 | 14908 |
| 222 | 20231220 | 152900 | 2773378935 | 4290 | 4290 | 4290 | 4290 | 0 |
| 223 | 20231220 | 152800 | 2773378935 | 4290 | 4290 | 4290 | 4290 | 0 |
| 224 | 20231220 | 152700 | 2773378935 | 4290 | 4290 | 4290 | 4290 | 0 |
| 225 | 20231220 | 152600 | 2773378935 | 4290 | 4290 | 4290 | 4290 | 0 |
| 226 | 20231220 | 152500 | 2773378935 | 4290 | 4290 | 4290 | 4290 | 0 |
| 227 | 20231220 | 152400 | 2773378935 | 4290 | 4290 | 4290 | 4290 | 0 |
| 228 | 20231220 | 152300 | 2773378935 | 4290 | 4290 | 4290 | 4290 | 0 |
| 229 | 20231220 | 152200 | 2773378935 | 4290 | 4290 | 4290 | 4290 | 0 |
| 230 | 20231220 | 152100 | 2773378935 | 4290 | 4290 | 4290 | 4290 | 0 |
| 231 | 20231220 | 152000 | 2773378935 | 4290 | 4290 | 4290 | 4290 | 0 |
| 232 | 20231220 | 151900 | 2773378935 | 4290 | 4285 | 4290 | 4285 | 1683 |
| 233 | 20231220 | 151800 | 2766167045 | 4290 | 4285 | 4290 | 4280 | 1162 |
| 234 | 20231220 | 151700 | 2761187465 | 4280 | 4275 | 4280 | 4275 | 1676 |
| 235 | 20231220 | 151600 | 2754016075 | 4280 | 4275 | 4280 | 4275 | 938 |
| 236 | 20231220 | 151500 | 2750005935 | 4280 | 4280 | 4280 | 4280 | 1427 |
| 237 | 20231220 | 151400 | 2743898375 | 4280 | 4280 | 4285 | 4280 | 1077 |
| 238 | 20231220 | 151300 | 2739288790 | 4290 | 4290 | 4290 | 4280 | 1357 |
| 239 | 20231220 | 151200 | 2733470700 | 4290 | 4295 | 4295 | 4290 | 640 |
| 240 | 20231220 | 151100 | 2730725070 | 4295 | 4285 | 4295 | 4285 | 688 |
| 241 | 20231220 | 151000 | 2727771000 | 4280 | 4285 | 4290 | 4280 | 2228 |
| 242 | 20231220 | 150900 | 2718230590 | 4290 | 4285 | 4290 | 4285 | 1984 |
| 243 | 20231220 | 150800 | 2709727035 | 4285 | 4285 | 4285 | 4280 | 1346 |
| 244 | 20231220 | 150700 | 2703960075 | 4280 | 4280 | 4280 | 4280 | 2670 |
| 245 | 20231220 | 150600 | 2692532475 | 4280 | 4275 | 4280 | 4275 | 1272 |
| 246 | 20231220 | 150500 | 2687088915 | 4275 | 4290 | 4290 | 4275 | 6095 |
| 247 | 20231220 | 150400 | 2660978745 | 4290 | 4290 | 4295 | 4290 | 1947 |
| 248 | 20231220 | 150300 | 2652626110 | 4290 | 4290 | 4295 | 4290 | 1789 |
| 249 | 20231220 | 150200 | 2644951290 | 4290 | 4285 | 4290 | 4285 | 284 |
| 250 | 20231220 | 150100 | 2643733680 | 4290 | 4290 | 4290 | 4285 | 25 |
| 251 | 20231220 | 150000 | 2643626435 | 4290 | 4285 | 4290 | 4285 | 164 |
| 252 | 20231220 | 145900 | 2642923095 | 4285 | 4295 | 4295 | 4285 | 3523 |
| 253 | 20231220 | 145800 | 2627814405 | 4295 | 4290 | 4295 | 4290 | 1118 |
| 254 | 20231220 | 145700 | 2623018135 | 4290 | 4295 | 4295 | 4285 | 414 |
| 255 | 20231220 | 145600 | 2621242025 | 4295 | 4290 | 4295 | 4290 | 1950 |
| 256 | 20231220 | 145500 | 2612875145 | 4290 | 4290 | 4295 | 4285 | 833 |
| 257 | 20231220 | 145400 | 2609300935 | 4290 | 4280 | 4290 | 4280 | 1248 |
| 258 | 20231220 | 145300 | 2603953255 | 4285 | 4280 | 4285 | 4275 | 551 |
| 259 | 20231220 | 145200 | 2601595225 | 4275 | 4280 | 4280 | 4275 | 316 |
| 260 | 20231220 | 145100 | 2600244320 | 4280 | 4275 | 4280 | 4275 | 32 |
| 261 | 20231220 | 145000 | 2600107365 | 4275 | 4275 | 4275 | 4275 | 708 |
| 262 | 20231220 | 144900 | 2597080665 | 4285 | 4285 | 4285 | 4275 | 122 |
| 263 | 20231220 | 144800 | 2596558645 | 4285 | 4275 | 4285 | 4270 | 7388 |
| 264 | 20231220 | 144700 | 2564998245 | 4285 | 4275 | 4285 | 4275 | 2234 |
| 265 | 20231220 | 144600 | 2555434165 | 4270 | 4270 | 4270 | 4270 | 1000 |
| 266 | 20231220 | 144500 | 2551164165 | 4270 | 4270 | 4275 | 4270 | 2044 |
| 267 | 20231220 | 144400 | 2542427015 | 4270 | 4270 | 4270 | 4270 | 1329 |
| 268 | 20231220 | 144300 | 2536752185 | 4270 | 4280 | 4280 | 4270 | 1976 |
| 269 | 20231220 | 144200 | 2528305975 | 4280 | 4275 | 4280 | 4275 | 251 |
| 270 | 20231220 | 144100 | 2527232380 | 4280 | 4275 | 4280 | 4275 | 727 |
| 271 | 20231220 | 144000 | 2524124450 | 4275 | 4265 | 4275 | 4265 | 1542 |
| 272 | 20231220 | 143900 | 2517540180 | 4260 | 4260 | 4270 | 4260 | 104 |
| 273 | 20231220 | 143800 | 2517096940 | 4260 | 4260 | 4265 | 4260 | 1182 |
| 274 | 20231220 | 143700 | 2512058545 | 4265 | 4265 | 4265 | 4260 | 555 |
| 275 | 20231220 | 143600 | 2509691700 | 4265 | 4265 | 4265 | 4265 | 2 |
| 276 | 20231220 | 143500 | 2509683170 | 4270 | 4265 | 4270 | 4265 | 389 |
| 277 | 20231220 | 143400 | 2508023920 | 4265 | 4265 | 4265 | 4265 | 257 |
| 278 | 20231220 | 143300 | 2506927815 | 4265 | 4270 | 4270 | 4265 | 102 |
| 279 | 20231220 | 143200 | 2506492760 | 4260 | 4260 | 4260 | 4260 | 0 |
| 280 | 20231220 | 143100 | 2506492760 | 4260 | 4265 | 4265 | 4260 | 45 |
| 281 | 20231220 | 143000 | 2506300980 | 4265 | 4265 | 4265 | 4265 | 18 |
| 282 | 20231220 | 142900 | 2506224210 | 4265 | 4265 | 4265 | 4260 | 753 |
| 283 | 20231220 | 142800 | 2503012815 | 4265 | 4270 | 4270 | 4265 | 2888 |
| 284 | 20231220 | 142700 | 2490694775 | 4270 | 4270 | 4270 | 4270 | 344 |
| 285 | 20231220 | 142600 | 2489225895 | 4270 | 4270 | 4275 | 4270 | 1591 |
| 286 | 20231220 | 142500 | 2482432275 | 4275 | 4275 | 4275 | 4275 | 242 |
| 287 | 20231220 | 142400 | 2481397725 | 4270 | 4275 | 4280 | 4270 | 363 |
| 288 | 20231220 | 142300 | 2479846915 | 4275 | 4275 | 4275 | 4275 | 300 |
| 289 | 20231220 | 142200 | 2478564415 | 4275 | 4275 | 4275 | 4270 | 285 |
| 290 | 20231220 | 142100 | 2477346045 | 4270 | 4275 | 4275 | 4270 | 1177 |
| 291 | 20231220 | 142000 | 2472315180 | 4270 | 4280 | 4280 | 4270 | 172 |
| 292 | 20231220 | 141900 | 2471579635 | 4275 | 4270 | 4275 | 4270 | 685 |
| 293 | 20231220 | 141800 | 2468651660 | 4265 | 4265 | 4265 | 4265 | 0 |
| 294 | 20231220 | 141700 | 2468651660 | 4265 | 4265 | 4265 | 4265 | 226 |
| 295 | 20231220 | 141600 | 2467687770 | 4270 | 4275 | 4275 | 4265 | 2829 |
| 296 | 20231220 | 141500 | 2455609025 | 4280 | 4270 | 4280 | 4270 | 652 |
| 297 | 20231220 | 141400 | 2452820000 | 4275 | 4275 | 4275 | 4275 | 515 |
| 298 | 20231220 | 141300 | 2450618375 | 4275 | 4275 | 4280 | 4270 | 823 |
| 299 | 20231220 | 141200 | 2447100680 | 4275 | 4280 | 4280 | 4275 | 419 |
| 300 | 20231220 | 141100 | 2445308955 | 4280 | 4280 | 4280 | 4280 | 90 |
| 301 | 20231220 | 141000 | 2444923755 | 4280 | 4290 | 4290 | 4280 | 57 |
| 302 | 20231220 | 140900 | 2444679255 | 4290 | 4290 | 4290 | 4290 | 0 |
| 303 | 20231220 | 140800 | 2444679255 | 4290 | 4280 | 4290 | 4280 | 69 |
| 304 | 20231220 | 140700 | 2444383895 | 4275 | 4275 | 4275 | 4275 | 153 |
| 305 | 20231220 | 140600 | 2443729820 | 4280 | 4275 | 4280 | 4275 | 201 |
| 306 | 20231220 | 140500 | 2442870040 | 4280 | 4280 | 4280 | 4280 | 88 |
| 307 | 20231220 | 140400 | 2442493400 | 4280 | 4280 | 4280 | 4280 | 67 |
| 308 | 20231220 | 140300 | 2442206640 | 4280 | 4295 | 4295 | 4280 | 114 |
| 309 | 20231220 | 140200 | 2441718660 | 4295 | 4285 | 4300 | 4275 | 351 |
| 310 | 20231220 | 140100 | 2440211165 | 4275 | 4285 | 4295 | 4275 | 4984 |
| 311 | 20231220 | 140000 | 2418859965 | 4285 | 4285 | 4290 | 4285 | 318 |
| 312 | 20231220 | 135900 | 2417497085 | 4295 | 4295 | 4295 | 4285 | 1288 |
| 313 | 20231220 | 135800 | 2411971460 | 4290 | 4295 | 4295 | 4290 | 526 |
| 314 | 20231220 | 135700 | 2409712590 | 4295 | 4295 | 4295 | 4295 | 1316 |
| 315 | 20231220 | 135600 | 2404060370 | 4295 | 4290 | 4295 | 4290 | 25 |
| 316 | 20231220 | 135500 | 2403953045 | 4295 | 4295 | 4295 | 4290 | 311 |
| 317 | 20231220 | 135400 | 2402618305 | 4295 | 4295 | 4300 | 4295 | 203 |
| 318 | 20231220 | 135300 | 2401746330 | 4290 | 4290 | 4290 | 4290 | 901 |
| 319 | 20231220 | 135200 | 2397881040 | 4300 | 4295 | 4300 | 4295 | 31 |
| 320 | 20231220 | 135100 | 2397747745 | 4290 | 4295 | 4295 | 4290 | 1056 |
| 321 | 20231220 | 135000 | 2393214730 | 4295 | 4300 | 4305 | 4295 | 513 |
| 322 | 20231220 | 134900 | 2391009840 | 4290 | 4290 | 4295 | 4290 | 1037 |
| 323 | 20231220 | 134800 | 2386557990 | 4290 | 4290 | 4290 | 4285 | 778 |
| 324 | 20231220 | 134700 | 2383223375 | 4290 | 4295 | 4295 | 4290 | 66 |
| 325 | 20231220 | 134600 | 2382940230 | 4295 | 4295 | 4295 | 4290 | 220 |
| 326 | 20231220 | 134500 | 2381995590 | 4295 | 4295 | 4295 | 4290 | 367 |
| 327 | 20231220 | 134400 | 2380421150 | 4295 | 4295 | 4295 | 4295 | 103 |
| 328 | 20231220 | 134300 | 2379978765 | 4295 | 4295 | 4300 | 4285 | 14 |
| 329 | 20231220 | 134200 | 2379918615 | 4295 | 4290 | 4295 | 4290 | 138 |
| 330 | 20231220 | 134100 | 2379326410 | 4290 | 4290 | 4290 | 4290 | 534 |
| 331 | 20231220 | 134000 | 2377035550 | 4300 | 4290 | 4300 | 4290 | 1028 |
| 332 | 20231220 | 133900 | 2372622380 | 4290 | 4290 | 4290 | 4285 | 767 |
| 333 | 20231220 | 133800 | 2369331960 | 4290 | 4285 | 4290 | 4285 | 137 |
| 334 | 20231220 | 133700 | 2368744280 | 4290 | 4285 | 4290 | 4285 | 81 |
| 335 | 20231220 | 133600 | 2368396795 | 4290 | 4295 | 4300 | 4290 | 420 |
| 336 | 20231220 | 133500 | 2366592560 | 4295 | 4300 | 4305 | 4295 | 1679 |
| 337 | 20231220 | 133400 | 2359377960 | 4295 | 4285 | 4300 | 4285 | 5113 |
| 338 | 20231220 | 133300 | 2337420515 | 4280 | 4280 | 4280 | 4280 | 15 |
| 339 | 20231220 | 133200 | 2337356315 | 4275 | 4275 | 4275 | 4275 | 0 |
| 340 | 20231220 | 133100 | 2337356315 | 4275 | 4280 | 4280 | 4275 | 1078 |
| 341 | 20231220 | 133000 | 2332745720 | 4280 | 4275 | 4280 | 4275 | 719 |
| 342 | 20231220 | 132900 | 2329671860 | 4280 | 4280 | 4280 | 4280 | 60 |
| 343 | 20231220 | 132800 | 2329415060 | 4275 | 4275 | 4275 | 4275 | 4845 |
| 344 | 20231220 | 132700 | 2308702685 | 4270 | 4270 | 4275 | 4265 | 2678 |
| 345 | 20231220 | 132600 | 2297275040 | 4270 | 4275 | 4275 | 4265 | 3198 |
| 346 | 20231220 | 132500 | 2283615450 | 4275 | 4275 | 4275 | 4275 | 952 |
| 347 | 20231220 | 132400 | 2279545650 | 4275 | 4275 | 4275 | 4275 | 1481 |
| 348 | 20231220 | 132300 | 2273214375 | 4280 | 4280 | 4280 | 4280 | 843 |
| 349 | 20231220 | 132200 | 2269606335 | 4280 | 4280 | 4280 | 4280 | 334 |
| 350 | 20231220 | 132100 | 2268176815 | 4275 | 4280 | 4280 | 4275 | 1015 |
| 351 | 20231220 | 132000 | 2263837615 | 4280 | 4280 | 4280 | 4275 | 1084 |
| 352 | 20231220 | 131900 | 2259198295 | 4280 | 4285 | 4285 | 4280 | 618 |
| 353 | 20231220 | 131800 | 2256552005 | 4285 | 4285 | 4285 | 4285 | 1 |
| 354 | 20231220 | 131700 | 2256547720 | 4275 | 4280 | 4280 | 4275 | 4080 |
| 355 | 20231220 | 131600 | 2239091870 | 4280 | 4280 | 4280 | 4275 | 79 |
| 356 | 20231220 | 131500 | 2238753985 | 4280 | 4280 | 4280 | 4280 | 800 |
| 357 | 20231220 | 131400 | 2235329985 | 4280 | 4280 | 4280 | 4280 | 0 |
| 358 | 20231220 | 131300 | 2235329985 | 4280 | 4280 | 4280 | 4280 | 1 |
| 359 | 20231220 | 131200 | 2235325705 | 4280 | 4280 | 4280 | 4280 | 0 |
| 360 | 20231220 | 131100 | 2235325705 | 4280 | 4280 | 4280 | 4280 | 23 |
| 361 | 20231220 | 131000 | 2235227265 | 4280 | 4285 | 4285 | 4280 | 72 |
| 362 | 20231220 | 130900 | 2234919100 | 4275 | 4275 | 4275 | 4275 | 0 |
| 363 | 20231220 | 130800 | 2234919100 | 4275 | 4275 | 4275 | 4275 | 109 |
| 364 | 20231220 | 130700 | 2234453125 | 4275 | 4275 | 4275 | 4275 | 0 |
| 365 | 20231220 | 130600 | 2234453125 | 4275 | 4275 | 4280 | 4275 | 415 |
| 366 | 20231220 | 130500 | 2232678870 | 4285 | 4285 | 4285 | 4285 | 1 |
| 367 | 20231220 | 130400 | 2232674585 | 4295 | 4295 | 4295 | 4295 | 0 |
| 368 | 20231220 | 130300 | 2232674585 | 4295 | 4295 | 4295 | 4295 | 310 |
| 369 | 20231220 | 130200 | 2231343135 | 4295 | 4280 | 4295 | 4275 | 192 |
| 370 | 20231220 | 130100 | 2230521790 | 4275 | 4275 | 4275 | 4275 | 50 |
| 371 | 20231220 | 130000 | 2230308040 | 4280 | 4280 | 4290 | 4275 | 2797 |
| 372 | 20231220 | 125900 | 2218311565 | 4290 | 4275 | 4290 | 4275 | 570 |
| 373 | 20231220 | 125800 | 2215874620 | 4280 | 4280 | 4280 | 4280 | 82 |
| 374 | 20231220 | 125700 | 2215523660 | 4275 | 4275 | 4275 | 4275 | 31 |
| 375 | 20231220 | 125600 | 2215391135 | 4275 | 4285 | 4285 | 4275 | 245 |
| 376 | 20231220 | 125500 | 2214343510 | 4285 | 4280 | 4285 | 4280 | 26 |
| 377 | 20231220 | 125400 | 2214232105 | 4280 | 4280 | 4280 | 4280 | 252 |
| 378 | 20231220 | 125300 | 2213153545 | 4285 | 4285 | 4285 | 4285 | 1215 |
| 379 | 20231220 | 125200 | 2207947270 | 4285 | 4280 | 4285 | 4280 | 543 |
| 380 | 20231220 | 125100 | 2205620570 | 4280 | 4280 | 4285 | 4275 | 1249 |
| 381 | 20231220 | 125000 | 2200274850 | 4280 | 4275 | 4280 | 4275 | 1071 |
| 382 | 20231220 | 124900 | 2195693465 | 4275 | 4270 | 4275 | 4270 | 1087 |
| 383 | 20231220 | 124800 | 2191047045 | 4275 | 4275 | 4275 | 4270 | 462 |
| 384 | 20231220 | 124700 | 2189072640 | 4270 | 4275 | 4275 | 4270 | 535 |
| 385 | 20231220 | 124600 | 2186785840 | 4275 | 4275 | 4275 | 4275 | 105 |
| 386 | 20231220 | 124500 | 2186336965 | 4275 | 4275 | 4275 | 4275 | 1001 |
| 387 | 20231220 | 124400 | 2182057690 | 4270 | 4275 | 4275 | 4270 | 956 |
| 388 | 20231220 | 124300 | 2177972805 | 4280 | 4270 | 4280 | 4270 | 305 |
| 389 | 20231220 | 124200 | 2176667455 | 4270 | 4270 | 4270 | 4270 | 200 |
| 390 | 20231220 | 124100 | 2175813455 | 4280 | 4275 | 4280 | 4275 | 167 |
| 391 | 20231220 | 124000 | 2175099250 | 4280 | 4280 | 4280 | 4270 | 510 |
| 392 | 20231220 | 123900 | 2172920770 | 4280 | 4275 | 4280 | 4270 | 1517 |
| 393 | 20231220 | 123800 | 2166441795 | 4265 | 4265 | 4265 | 4265 | 0 |
| 394 | 20231220 | 123700 | 2166441795 | 4265 | 4270 | 4270 | 4265 | 26 |
| 395 | 20231220 | 123600 | 2166330895 | 4265 | 4270 | 4270 | 4265 | 722 |
| 396 | 20231220 | 123500 | 2163249700 | 4270 | 4275 | 4275 | 4270 | 3861 |
| 397 | 20231220 | 123400 | 2146757775 | 4275 | 4270 | 4280 | 4270 | 823 |
| 398 | 20231220 | 123300 | 2143241075 | 4275 | 4275 | 4280 | 4275 | 2027 |
| 399 | 20231220 | 123200 | 2134575645 | 4280 | 4285 | 4285 | 4280 | 780 |
| 400 | 20231220 | 123100 | 2131236480 | 4285 | 4290 | 4290 | 4285 | 1143 |
| 401 | 20231220 | 123000 | 2126338220 | 4290 | 4290 | 4295 | 4290 | 321 |
| 402 | 20231220 | 122900 | 2124961085 | 4290 | 4290 | 4290 | 4290 | 3 |
| 403 | 20231220 | 122800 | 2124948215 | 4285 | 4280 | 4290 | 4280 | 140 |
| 404 | 20231220 | 122700 | 2124348340 | 4285 | 4275 | 4285 | 4275 | 125 |
| 405 | 20231220 | 122600 | 2123813305 | 4280 | 4280 | 4280 | 4280 | 112 |
| 406 | 20231220 | 122500 | 2123333945 | 4280 | 4275 | 4280 | 4275 | 313 |
| 407 | 20231220 | 122400 | 2121994345 | 4280 | 4280 | 4280 | 4280 | 110 |
| 408 | 20231220 | 122300 | 2121523545 | 4280 | 4275 | 4280 | 4275 | 1313 |
| 409 | 20231220 | 122200 | 2115910415 | 4280 | 4275 | 4280 | 4275 | 352 |
| 410 | 20231220 | 122100 | 2114405005 | 4275 | 4280 | 4280 | 4275 | 572 |
| 411 | 20231220 | 122000 | 2111957370 | 4275 | 4280 | 4280 | 4275 | 126 |
| 412 | 20231220 | 121900 | 2111418115 | 4280 | 4280 | 4280 | 4275 | 830 |
| 413 | 20231220 | 121800 | 2107869155 | 4285 | 4275 | 4285 | 4275 | 79 |
| 414 | 20231220 | 121700 | 2107531330 | 4275 | 4280 | 4280 | 4270 | 282 |
| 415 | 20231220 | 121600 | 2106324930 | 4265 | 4275 | 4295 | 4265 | 1528 |
| 416 | 20231220 | 121500 | 2099800395 | 4270 | 4265 | 4270 | 4260 | 415 |
| 417 | 20231220 | 121400 | 2098032065 | 4265 | 4260 | 4265 | 4260 | 687 |
| 418 | 20231220 | 121300 | 2095104995 | 4265 | 4275 | 4275 | 4260 | 3226 |
| 419 | 20231220 | 121200 | 2081327965 | 4275 | 4275 | 4275 | 4275 | 0 |
| 420 | 20231220 | 121100 | 2081327965 | 4275 | 4275 | 4275 | 4275 | 141 |
| 421 | 20231220 | 121000 | 2080725190 | 4285 | 4285 | 4285 | 4285 | 0 |
| 422 | 20231220 | 120900 | 2080725190 | 4285 | 4280 | 4285 | 4275 | 4439 |
| 423 | 20231220 | 120800 | 2061739610 | 4280 | 4285 | 4285 | 4280 | 1434 |
| 424 | 20231220 | 120700 | 2055602040 | 4285 | 4285 | 4285 | 4285 | 35 |
| 425 | 20231220 | 120600 | 2055452065 | 4280 | 4285 | 4285 | 4280 | 1306 |
| 426 | 20231220 | 120500 | 2049855860 | 4285 | 4290 | 4290 | 4285 | 1235 |
| 427 | 20231220 | 120400 | 2044563750 | 4290 | 4290 | 4290 | 4290 | 1024 |
| 428 | 20231220 | 120300 | 2040170790 | 4290 | 4290 | 4290 | 4290 | 364 |
| 429 | 20231220 | 120200 | 2038609230 | 4290 | 4290 | 4290 | 4290 | 68 |
| 430 | 20231220 | 120100 | 2038317510 | 4295 | 4295 | 4295 | 4295 | 2 |
| 431 | 20231220 | 120000 | 2038308920 | 4295 | 4305 | 4305 | 4295 | 782 |
| 432 | 20231220 | 115900 | 2034950210 | 4300 | 4290 | 4300 | 4290 | 267 |
| 433 | 20231220 | 115800 | 2033804070 | 4285 | 4285 | 4285 | 4285 | 146 |
| 434 | 20231220 | 115700 | 2033178460 | 4290 | 4290 | 4290 | 4290 | 11 |
| 435 | 20231220 | 115600 | 2033131270 | 4285 | 4295 | 4295 | 4285 | 508 |
| 436 | 20231220 | 115500 | 2030954440 | 4300 | 4295 | 4300 | 4295 | 322 |
| 437 | 20231220 | 115400 | 2029569890 | 4300 | 4285 | 4300 | 4285 | 152 |
| 438 | 20231220 | 115300 | 2028918555 | 4285 | 4295 | 4295 | 4285 | 232 |
| 439 | 20231220 | 115200 | 2027922135 | 4280 | 4290 | 4290 | 4280 | 5278 |
| 440 | 20231220 | 115100 | 2005291540 | 4290 | 4295 | 4295 | 4290 | 9 |
| 441 | 20231220 | 115000 | 2005252895 | 4290 | 4300 | 4300 | 4290 | 1391 |
| 442 | 20231220 | 114900 | 1999277980 | 4300 | 4300 | 4300 | 4300 | 103 |
| 443 | 20231220 | 114800 | 1998835080 | 4300 | 4305 | 4305 | 4300 | 139 |
| 444 | 20231220 | 114700 | 1998237375 | 4305 | 4305 | 4305 | 4305 | 46 |
| 445 | 20231220 | 114600 | 1998039345 | 4305 | 4300 | 4305 | 4295 | 729 |
| 446 | 20231220 | 114500 | 1994904555 | 4310 | 4305 | 4310 | 4305 | 65 |
| 447 | 20231220 | 114400 | 1994624555 | 4310 | 4305 | 4310 | 4305 | 208 |
| 448 | 20231220 | 114300 | 1993728710 | 4315 | 4300 | 4315 | 4300 | 5347 |
| 449 | 20231220 | 114200 | 1970687150 | 4300 | 4300 | 4305 | 4290 | 588 |
| 450 | 20231220 | 114100 | 1968159035 | 4300 | 4290 | 4300 | 4290 | 1790 |
| 451 | 20231220 | 114000 | 1960475885 | 4300 | 4300 | 4300 | 4290 | 162 |
| 452 | 20231220 | 113900 | 1959779845 | 4290 | 4290 | 4290 | 4290 | 3 |
| 453 | 20231220 | 113800 | 1959766975 | 4300 | 4300 | 4300 | 4290 | 75 |
| 454 | 20231220 | 113700 | 1959444540 | 4305 | 4300 | 4305 | 4300 | 1167 |
| 455 | 20231220 | 113600 | 1954426435 | 4290 | 4290 | 4300 | 4285 | 519 |
| 456 | 20231220 | 113500 | 1952198895 | 4290 | 4290 | 4290 | 4290 | 635 |
| 457 | 20231220 | 113400 | 1949474745 | 4290 | 4290 | 4295 | 4290 | 1293 |
| 458 | 20231220 | 113300 | 1943927585 | 4295 | 4300 | 4300 | 4295 | 25 |
| 459 | 20231220 | 113200 | 1943820205 | 4290 | 4300 | 4300 | 4285 | 232 |
| 460 | 20231220 | 113100 | 1942825310 | 4285 | 4300 | 4300 | 4285 | 56 |
| 461 | 20231220 | 113000 | 1942584675 | 4305 | 4300 | 4305 | 4285 | 1672 |
| 462 | 20231220 | 112900 | 1935406265 | 4300 | 4300 | 4300 | 4300 | 843 |
| 463 | 20231220 | 112800 | 1931781365 | 4300 | 4285 | 4300 | 4285 | 1509 |
| 464 | 20231220 | 112700 | 1925298610 | 4285 | 4285 | 4285 | 4285 | 187 |
| 465 | 20231220 | 112600 | 1924497315 | 4285 | 4285 | 4285 | 4285 | 19 |
| 466 | 20231220 | 112500 | 1924415900 | 4285 | 4285 | 4285 | 4285 | 19 |
| 467 | 20231220 | 112400 | 1924334485 | 4285 | 4285 | 4285 | 4285 | 73 |
| 468 | 20231220 | 112300 | 1924021680 | 4280 | 4295 | 4295 | 4280 | 22 |
| 469 | 20231220 | 112200 | 1923927405 | 4295 | 4280 | 4295 | 4280 | 658 |
| 470 | 20231220 | 112100 | 1921103905 | 4285 | 4300 | 4300 | 4285 | 2825 |
| 471 | 20231220 | 112000 | 1908970845 | 4300 | 4300 | 4305 | 4300 | 1413 |
| 472 | 20231220 | 111900 | 1902894900 | 4300 | 4300 | 4305 | 4280 | 8432 |
| 473 | 20231220 | 111800 | 1866755835 | 4300 | 4300 | 4300 | 4290 | 3028 |
| 474 | 20231220 | 111700 | 1853762435 | 4280 | 4285 | 4295 | 4280 | 8024 |
| 475 | 20231220 | 111600 | 1819344950 | 4280 | 4280 | 4280 | 4280 | 38 |
| 476 | 20231220 | 111500 | 1819182310 | 4280 | 4285 | 4285 | 4280 | 286 |
| 477 | 20231220 | 111400 | 1817957160 | 4285 | 4285 | 4285 | 4280 | 618 |
| 478 | 20231220 | 111300 | 1815309040 | 4285 | 4285 | 4285 | 4280 | 455 |
| 479 | 20231220 | 111200 | 1813359370 | 4290 | 4290 | 4290 | 4285 | 123 |
| 480 | 20231220 | 111100 | 1812832200 | 4290 | 4285 | 4290 | 4285 | 1682 |
| 481 | 20231220 | 111000 | 1805624805 | 4285 | 4285 | 4285 | 4285 | 18 |
| 482 | 20231220 | 110900 | 1805547675 | 4280 | 4280 | 4280 | 4280 | 0 |
| 483 | 20231220 | 110800 | 1805547675 | 4280 | 4280 | 4280 | 4280 | 1373 |
| 484 | 20231220 | 110700 | 1799671235 | 4280 | 4275 | 4280 | 4275 | 495 |
| 485 | 20231220 | 110600 | 1797554635 | 4275 | 4270 | 4275 | 4270 | 1105 |
| 486 | 20231220 | 110500 | 1792835785 | 4265 | 4270 | 4270 | 4265 | 101 |
| 487 | 20231220 | 110400 | 1792404870 | 4265 | 4265 | 4265 | 4265 | 300 |
| 488 | 20231220 | 110300 | 1791125370 | 4265 | 4280 | 4280 | 4265 | 805 |
| 489 | 20231220 | 110200 | 1787688020 | 4280 | 4270 | 4290 | 4270 | 1458 |
| 490 | 20231220 | 110100 | 1781461425 | 4270 | 4270 | 4270 | 4270 | 10 |
| 491 | 20231220 | 110000 | 1781418725 | 4270 | 4270 | 4270 | 4270 | 251 |
| 492 | 20231220 | 105900 | 1780346955 | 4270 | 4270 | 4275 | 4250 | 18802 |
| 493 | 20231220 | 105800 | 1700257035 | 4270 | 4275 | 4275 | 4270 | 2583 |
| 494 | 20231220 | 105700 | 1689219140 | 4280 | 4285 | 4285 | 4280 | 51 |
| 495 | 20231220 | 105600 | 1689000810 | 4285 | 4280 | 4285 | 4280 | 2677 |
| 496 | 20231220 | 105500 | 1677537070 | 4285 | 4285 | 4285 | 4285 | 470 |
| 497 | 20231220 | 105400 | 1675523120 | 4285 | 4280 | 4285 | 4280 | 279 |
| 498 | 20231220 | 105300 | 1674328700 | 4285 | 4285 | 4285 | 4285 | 25 |
| 499 | 20231220 | 105200 | 1674221575 | 4285 | 4280 | 4285 | 4280 | 41 |
| 500 | 20231220 | 105100 | 1674046090 | 4285 | 4285 | 4285 | 4280 | 177 |
| 501 | 20231220 | 105000 | 1673287675 | 4290 | 4285 | 4290 | 4285 | 53 |
| 502 | 20231220 | 104900 | 1673060560 | 4285 | 4285 | 4290 | 4285 | 344 |
| 503 | 20231220 | 104800 | 1671586470 | 4285 | 4285 | 4290 | 4285 | 1201 |
| 504 | 20231220 | 104700 | 1666440125 | 4290 | 4295 | 4295 | 4285 | 2010 |
| 505 | 20231220 | 104600 | 1657820185 | 4290 | 4290 | 4290 | 4290 | 737 |
| 506 | 20231220 | 104500 | 1654658455 | 4295 | 4295 | 4295 | 4295 | 6 |
| 507 | 20231220 | 104400 | 1654632685 | 4295 | 4295 | 4300 | 4285 | 1249 |
| 508 | 20231220 | 104300 | 1649278860 | 4295 | 4300 | 4300 | 4295 | 443 |
| 509 | 20231220 | 104200 | 1647375905 | 4300 | 4295 | 4300 | 4285 | 2010 |
| 510 | 20231220 | 104100 | 1638745930 | 4295 | 4295 | 4295 | 4295 | 284 |
| 511 | 20231220 | 104000 | 1637526150 | 4295 | 4285 | 4295 | 4280 | 835 |
| 512 | 20231220 | 103900 | 1633948480 | 4285 | 4280 | 4285 | 4280 | 127 |
| 513 | 20231220 | 103800 | 1633404410 | 4280 | 4285 | 4285 | 4280 | 209 |
| 514 | 20231220 | 103700 | 1632509750 | 4285 | 4285 | 4285 | 4280 | 505 |
| 515 | 20231220 | 103600 | 1630348325 | 4280 | 4290 | 4290 | 4280 | 730 |
| 516 | 20231220 | 103500 | 1627220630 | 4295 | 4290 | 4295 | 4290 | 703 |
| 517 | 20231220 | 103400 | 1624203455 | 4290 | 4285 | 4290 | 4280 | 1150 |
| 518 | 20231220 | 103300 | 1619273140 | 4280 | 4270 | 4280 | 4270 | 1825 |
| 519 | 20231220 | 103200 | 1611470470 | 4275 | 4275 | 4275 | 4275 | 140 |
| 520 | 20231220 | 103100 | 1610871970 | 4275 | 4265 | 4275 | 4265 | 1844 |
| 521 | 20231220 | 103000 | 1602998090 | 4265 | 4270 | 4270 | 4265 | 136 |
| 522 | 20231220 | 102900 | 1602417375 | 4270 | 4275 | 4275 | 4270 | 1204 |
| 523 | 20231220 | 102800 | 1597276190 | 4275 | 4275 | 4275 | 4275 | 309 |
| 524 | 20231220 | 102700 | 1595955215 | 4270 | 4275 | 4275 | 4270 | 3003 |
| 525 | 20231220 | 102600 | 1583126300 | 4275 | 4285 | 4285 | 4275 | 202 |
| 526 | 20231220 | 102500 | 1582262730 | 4285 | 4275 | 4285 | 4275 | 108 |
| 527 | 20231220 | 102400 | 1581800435 | 4270 | 4275 | 4275 | 4270 | 1221 |
| 528 | 20231220 | 102300 | 1576586670 | 4280 | 4280 | 4280 | 4280 | 46 |
| 529 | 20231220 | 102200 | 1576389790 | 4270 | 4280 | 4280 | 4270 | 2088 |
| 530 | 20231220 | 102100 | 1567472955 | 4270 | 4280 | 4280 | 4270 | 31 |
| 531 | 20231220 | 102000 | 1567340345 | 4270 | 4275 | 4280 | 4270 | 2590 |
| 532 | 20231220 | 101900 | 1556274415 | 4285 | 4285 | 4285 | 4285 | 2 |
| 533 | 20231220 | 101800 | 1556265845 | 4285 | 4275 | 4285 | 4270 | 1213 |
| 534 | 20231220 | 101700 | 1551080005 | 4275 | 4275 | 4275 | 4275 | 1038 |
| 535 | 20231220 | 101600 | 1546642555 | 4275 | 4295 | 4295 | 4275 | 2749 |
| 536 | 20231220 | 101500 | 1534869680 | 4290 | 4285 | 4290 | 4285 | 397 |
| 537 | 20231220 | 101400 | 1533168035 | 4285 | 4285 | 4285 | 4285 | 47 |
| 538 | 20231220 | 101300 | 1532966640 | 4285 | 4290 | 4295 | 4285 | 270 |
| 539 | 20231220 | 101200 | 1531809290 | 4295 | 4295 | 4295 | 4290 | 320 |
| 540 | 20231220 | 101100 | 1530434940 | 4290 | 4285 | 4290 | 4285 | 381 |
| 541 | 20231220 | 101000 | 1528800850 | 4295 | 4280 | 4295 | 4280 | 263 |
| 542 | 20231220 | 100900 | 1527675010 | 4285 | 4295 | 4295 | 4280 | 106 |
| 543 | 20231220 | 100800 | 1527220165 | 4280 | 4275 | 4280 | 4275 | 1499 |
| 544 | 20231220 | 100700 | 1520804800 | 4275 | 4295 | 4295 | 4270 | 154 |
| 545 | 20231220 | 100600 | 1520145645 | 4270 | 4275 | 4285 | 4270 | 1470 |
| 546 | 20231220 | 100500 | 1513866395 | 4270 | 4270 | 4270 | 4270 | 479 |
| 547 | 20231220 | 100400 | 1511821065 | 4270 | 4275 | 4280 | 4265 | 4452 |
| 548 | 20231220 | 100300 | 1492801350 | 4275 | 4275 | 4280 | 4275 | 493 |
| 549 | 20231220 | 100200 | 1490691955 | 4275 | 4285 | 4300 | 4275 | 3590 |
| 550 | 20231220 | 100100 | 1475317315 | 4285 | 4295 | 4295 | 4280 | 5567 |
| 551 | 20231220 | 100000 | 1451454120 | 4290 | 4290 | 4295 | 4290 | 1334 |
| 552 | 20231220 | 095900 | 1445729480 | 4295 | 4305 | 4310 | 4290 | 6165 |
| 553 | 20231220 | 095800 | 1419230510 | 4310 | 4305 | 4320 | 4305 | 4136 |
| 554 | 20231220 | 095700 | 1401384380 | 4305 | 4315 | 4325 | 4300 | 5912 |
| 555 | 20231220 | 095600 | 1375884845 | 4315 | 4310 | 4315 | 4310 | 622 |
| 556 | 20231220 | 095500 | 1373200920 | 4310 | 4310 | 4315 | 4310 | 606 |
| 557 | 20231220 | 095400 | 1370587540 | 4310 | 4310 | 4310 | 4305 | 1829 |
| 558 | 20231220 | 095300 | 1362707725 | 4310 | 4300 | 4310 | 4300 | 1902 |
| 559 | 20231220 | 095200 | 1354523590 | 4300 | 4295 | 4300 | 4295 | 92 |
| 560 | 20231220 | 095100 | 1354128400 | 4295 | 4295 | 4295 | 4295 | 1555 |
| 561 | 20231220 | 095000 | 1347449675 | 4295 | 4295 | 4295 | 4290 | 823 |
| 562 | 20231220 | 094900 | 1343918715 | 4295 | 4295 | 4295 | 4290 | 361 |
| 563 | 20231220 | 094800 | 1342369770 | 4290 | 4290 | 4300 | 4290 | 1122 |
| 564 | 20231220 | 094700 | 1337551440 | 4290 | 4300 | 4305 | 4285 | 1806 |
| 565 | 20231220 | 094600 | 1329799500 | 4290 | 4295 | 4300 | 4290 | 1598 |
| 566 | 20231220 | 094500 | 1322934750 | 4300 | 4295 | 4300 | 4290 | 1625 |
| 567 | 20231220 | 094400 | 1315955840 | 4300 | 4290 | 4300 | 4290 | 1306 |
| 568 | 20231220 | 094300 | 1310349050 | 4290 | 4290 | 4295 | 4290 | 2967 |
| 569 | 20231220 | 094200 | 1297616840 | 4290 | 4290 | 4290 | 4285 | 728 |
| 570 | 20231220 | 094100 | 1294495535 | 4285 | 4305 | 4305 | 4285 | 9054 |
| 571 | 20231220 | 094000 | 1255624375 | 4305 | 4300 | 4315 | 4300 | 3882 |
| 572 | 20231220 | 093900 | 1238910160 | 4300 | 4295 | 4305 | 4295 | 3534 |
| 573 | 20231220 | 093800 | 1223714685 | 4295 | 4290 | 4300 | 4290 | 1594 |
| 574 | 20231220 | 093700 | 1216873515 | 4290 | 4280 | 4290 | 4280 | 440 |
| 575 | 20231220 | 093600 | 1214988470 | 4285 | 4290 | 4290 | 4280 | 6524 |
| 576 | 20231220 | 093500 | 1187036220 | 4285 | 4280 | 4285 | 4275 | 2782 |
| 577 | 20231220 | 093400 | 1175123370 | 4275 | 4285 | 4285 | 4275 | 2883 |
| 578 | 20231220 | 093300 | 1162774640 | 4290 | 4290 | 4295 | 4290 | 796 |
| 579 | 20231220 | 093200 | 1159359685 | 4285 | 4290 | 4310 | 4285 | 12546 |
| 580 | 20231220 | 093100 | 1105490165 | 4290 | 4280 | 4290 | 4275 | 3984 |
| 581 | 20231220 | 093000 | 1088413290 | 4275 | 4260 | 4280 | 4255 | 6363 |
| 582 | 20231220 | 092900 | 1061227680 | 4260 | 4265 | 4275 | 4260 | 233 |
| 583 | 20231220 | 092800 | 1060234585 | 4255 | 4270 | 4270 | 4240 | 2665 |
| 584 | 20231220 | 092700 | 1048903555 | 4275 | 4275 | 4280 | 4275 | 281 |
| 585 | 20231220 | 092600 | 1047701045 | 4280 | 4265 | 4280 | 4265 | 7249 |
| 586 | 20231220 | 092500 | 1016723575 | 4260 | 4255 | 4265 | 4250 | 4592 |
| 587 | 20231220 | 092400 | 997179870 | 4255 | 4245 | 4255 | 4245 | 5217 |
| 588 | 20231220 | 092300 | 975012985 | 4245 | 4245 | 4250 | 4240 | 3835 |
| 589 | 20231220 | 092200 | 958732785 | 4240 | 4235 | 4240 | 4235 | 644 |
| 590 | 20231220 | 092100 | 956004480 | 4235 | 4245 | 4245 | 4235 | 3897 |
| 591 | 20231220 | 092000 | 939485755 | 4245 | 4245 | 4250 | 4245 | 2981 |
| 592 | 20231220 | 091900 | 926824760 | 4245 | 4250 | 4250 | 4240 | 1609 |
| 593 | 20231220 | 091800 | 919991565 | 4245 | 4245 | 4245 | 4240 | 1228 |
| 594 | 20231220 | 091700 | 914778735 | 4245 | 4230 | 4245 | 4230 | 5498 |
| 595 | 20231220 | 091600 | 891472655 | 4230 | 4240 | 4240 | 4230 | 4705 |
| 596 | 20231220 | 091500 | 871559900 | 4235 | 4245 | 4245 | 4235 | 2346 |
| 597 | 20231220 | 091400 | 861617905 | 4240 | 4250 | 4250 | 4240 | 900 |
| 598 | 20231220 | 091300 | 857799645 | 4250 | 4250 | 4250 | 4245 | 2526 |
| 599 | 20231220 | 091200 | 847070940 | 4250 | 4240 | 4250 | 4230 | 5480 |
| 600 | 20231220 | 091100 | 823850435 | 4240 | 4235 | 4245 | 4230 | 13416 |
| 601 | 20231220 | 091000 | 767062525 | 4230 | 4245 | 4245 | 4230 | 8022 |
| 602 | 20231220 | 090900 | 733069410 | 4245 | 4255 | 4265 | 4240 | 4901 |
| 603 | 20231220 | 090800 | 712240085 | 4260 | 4250 | 4260 | 4250 | 4184 |
| 604 | 20231220 | 090700 | 694430535 | 4245 | 4230 | 4245 | 4225 | 5764 |
| 605 | 20231220 | 090600 | 670023405 | 4230 | 4235 | 4235 | 4220 | 11648 |
| 606 | 20231220 | 090500 | 620766500 | 4235 | 4245 | 4245 | 4225 | 10990 |
| 607 | 20231220 | 090400 | 574264610 | 4240 | 4250 | 4255 | 4235 | 13954 |
| 608 | 20231220 | 090300 | 515016720 | 4255 | 4240 | 4260 | 4225 | 6167 |
| 609 | 20231220 | 090200 | 488851570 | 4245 | 4265 | 4265 | 4220 | 23987 |
| 610 | 20231220 | 090100 | 387372450 | 4270 | 4255 | 4270 | 4240 | 26064 |
| 611 | 20231220 | 090000 | 276574660 | 4250 | 4280 | 4285 | 4245 | 64568 |