30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 9340 |
| 3 | 20231215 | 191000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 4 | 20231215 | 190900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 5 | 20231215 | 190800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 6 | 20231215 | 190700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 7 | 20231215 | 190600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 8 | 20231215 | 190500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 9 | 20231215 | 190400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 10 | 20231215 | 190300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 11 | 20231215 | 190200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 12 | 20231215 | 190100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 13 | 20231215 | 190000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 14 | 20231215 | 185900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 15 | 20231215 | 185800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 16 | 20231215 | 185700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 17 | 20231215 | 185600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 18 | 20231215 | 185500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 19 | 20231215 | 185400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 20 | 20231215 | 185300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 21 | 20231215 | 185200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 22 | 20231215 | 185100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 23 | 20231215 | 185000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 24 | 20231215 | 184900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 25 | 20231215 | 184800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 26 | 20231215 | 184700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 27 | 20231215 | 184600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 28 | 20231215 | 184500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 29 | 20231215 | 184400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 30 | 20231215 | 184300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 31 | 20231215 | 184200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 32 | 20231215 | 184100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 9340 |
| 33 | 20231215 | 184000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 34 | 20231215 | 183900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 35 | 20231215 | 183800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 36 | 20231215 | 183700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 37 | 20231215 | 183600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 38 | 20231215 | 183500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 39 | 20231215 | 183400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 40 | 20231215 | 183300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 41 | 20231215 | 183200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 42 | 20231215 | 183100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 43 | 20231215 | 183000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 44 | 20231215 | 182900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 45 | 20231215 | 182800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 46 | 20231215 | 182700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 47 | 20231215 | 182600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 48 | 20231215 | 182500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 49 | 20231215 | 182400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 50 | 20231215 | 182300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 51 | 20231215 | 182200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 52 | 20231215 | 182100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 53 | 20231215 | 182000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 54 | 20231215 | 181900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 55 | 20231215 | 181800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 56 | 20231215 | 181700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 57 | 20231215 | 181600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 58 | 20231215 | 181500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 59 | 20231215 | 181400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 60 | 20231215 | 181300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 61 | 20231215 | 181200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 62 | 20231215 | 181100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 9340 |
| 63 | 20231215 | 181000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 64 | 20231215 | 180900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 65 | 20231215 | 180800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 66 | 20231215 | 180700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 67 | 20231215 | 180600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 68 | 20231215 | 180500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 69 | 20231215 | 180400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 70 | 20231215 | 180300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 71 | 20231215 | 180200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 72 | 20231215 | 180100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 73 | 20231215 | 180000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 74 | 20231215 | 175900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 75 | 20231215 | 175800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 76 | 20231215 | 175700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 77 | 20231215 | 175600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 78 | 20231215 | 175500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 79 | 20231215 | 175400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 80 | 20231215 | 175300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 81 | 20231215 | 175200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 82 | 20231215 | 175100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 83 | 20231215 | 175000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 84 | 20231215 | 174900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 85 | 20231215 | 174800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 86 | 20231215 | 174700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 87 | 20231215 | 174600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 88 | 20231215 | 174500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 89 | 20231215 | 174400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 90 | 20231215 | 174300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 91 | 20231215 | 174200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 92 | 20231215 | 174100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 9340 |
| 93 | 20231215 | 174000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 94 | 20231215 | 173900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 95 | 20231215 | 173800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 96 | 20231215 | 173700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 97 | 20231215 | 173600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 98 | 20231215 | 173500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 99 | 20231215 | 173400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 100 | 20231215 | 173300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 101 | 20231215 | 173200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 102 | 20231215 | 173100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 103 | 20231215 | 173000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 104 | 20231215 | 172900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 105 | 20231215 | 172800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 106 | 20231215 | 172700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 107 | 20231215 | 172600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 108 | 20231215 | 172500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 109 | 20231215 | 172400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 110 | 20231215 | 172300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 111 | 20231215 | 172200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 112 | 20231215 | 172100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 113 | 20231215 | 172000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 114 | 20231215 | 171900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 115 | 20231215 | 171800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 116 | 20231215 | 171700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 117 | 20231215 | 171600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 118 | 20231215 | 171500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 119 | 20231215 | 171400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 120 | 20231215 | 171300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 121 | 20231215 | 171200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 122 | 20231215 | 171100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 9340 |
| 123 | 20231215 | 171000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 124 | 20231215 | 170900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 125 | 20231215 | 170800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 126 | 20231215 | 170700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 127 | 20231215 | 170600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 128 | 20231215 | 170500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 129 | 20231215 | 170400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 130 | 20231215 | 170300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 131 | 20231215 | 170200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 132 | 20231215 | 170100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 133 | 20231215 | 170000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 134 | 20231215 | 165900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 135 | 20231215 | 165800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 136 | 20231215 | 165700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 137 | 20231215 | 165600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 138 | 20231215 | 165500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 139 | 20231215 | 165400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 140 | 20231215 | 165300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 141 | 20231215 | 165200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 142 | 20231215 | 165100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 143 | 20231215 | 165000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 144 | 20231215 | 164900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 145 | 20231215 | 164800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 146 | 20231215 | 164700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 147 | 20231215 | 164600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 148 | 20231215 | 164500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 149 | 20231215 | 164400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 150 | 20231215 | 164300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 151 | 20231215 | 164200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 152 | 20231215 | 164100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 9340 |
| 153 | 20231215 | 164000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 154 | 20231215 | 163900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 155 | 20231215 | 163800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 156 | 20231215 | 163700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 157 | 20231215 | 163600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 158 | 20231215 | 163500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 159 | 20231215 | 163400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 160 | 20231215 | 163300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 161 | 20231215 | 163200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 162 | 20231215 | 163100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 163 | 20231215 | 163000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 164 | 20231215 | 162900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 165 | 20231215 | 162800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 166 | 20231215 | 162700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 167 | 20231215 | 162600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 168 | 20231215 | 162500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 169 | 20231215 | 162400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 170 | 20231215 | 162300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 171 | 20231215 | 162200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 172 | 20231215 | 162100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 173 | 20231215 | 162000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 174 | 20231215 | 161900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 175 | 20231215 | 161800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 176 | 20231215 | 161700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 177 | 20231215 | 161600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 178 | 20231215 | 161500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 179 | 20231215 | 161400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 180 | 20231215 | 161300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 181 | 20231215 | 161200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 182 | 20231215 | 161100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 9340 |
| 183 | 20231215 | 161000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 184 | 20231215 | 160900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 185 | 20231215 | 160800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 186 | 20231215 | 160700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 187 | 20231215 | 160600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 188 | 20231215 | 160500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 189 | 20231215 | 160400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 190 | 20231215 | 160300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 191 | 20231215 | 160200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 192 | 20231215 | 160100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 193 | 20231215 | 160000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 194 | 20231215 | 155900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 195 | 20231215 | 155800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 196 | 20231215 | 155700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 197 | 20231215 | 155600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 198 | 20231215 | 155500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 199 | 20231215 | 155400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 200 | 20231215 | 155300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 201 | 20231215 | 155200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 202 | 20231215 | 155100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 203 | 20231215 | 155000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 204 | 20231215 | 154900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 205 | 20231215 | 154800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 206 | 20231215 | 154700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 207 | 20231215 | 154600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 208 | 20231215 | 154500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 209 | 20231215 | 154400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 210 | 20231215 | 154300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 211 | 20231215 | 154200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 212 | 20231215 | 154100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 9340 |
| 213 | 20231215 | 154000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 214 | 20231215 | 153900 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 215 | 20231215 | 153800 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 216 | 20231215 | 153700 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 217 | 20231215 | 153600 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 218 | 20231215 | 153500 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 219 | 20231215 | 153400 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 220 | 20231215 | 153300 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 221 | 20231215 | 153200 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 222 | 20231215 | 153100 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 0 |
| 223 | 20231215 | 153000 | 5767913455 | 3120 | 3120 | 3120 | 3120 | 9340 |
| 224 | 20231215 | 152900 | 5738772655 | 3125 | 3125 | 3125 | 3125 | 0 |
| 225 | 20231215 | 152800 | 5738772655 | 3125 | 3125 | 3125 | 3125 | 0 |
| 226 | 20231215 | 152700 | 5738772655 | 3125 | 3125 | 3125 | 3125 | 0 |
| 227 | 20231215 | 152600 | 5738772655 | 3125 | 3125 | 3125 | 3125 | 0 |
| 228 | 20231215 | 152500 | 5738772655 | 3125 | 3125 | 3125 | 3125 | 0 |
| 229 | 20231215 | 152400 | 5738772655 | 3125 | 3125 | 3125 | 3125 | 0 |
| 230 | 20231215 | 152300 | 5738772655 | 3125 | 3125 | 3125 | 3125 | 0 |
| 231 | 20231215 | 152200 | 5738772655 | 3125 | 3125 | 3125 | 3125 | 0 |
| 232 | 20231215 | 152100 | 5738772655 | 3125 | 3125 | 3125 | 3125 | 0 |
| 233 | 20231215 | 152000 | 5738772655 | 3125 | 3125 | 3125 | 3125 | 0 |
| 234 | 20231215 | 151900 | 5738772655 | 3125 | 3115 | 3130 | 3110 | 1498 |
| 235 | 20231215 | 151800 | 5734089820 | 3130 | 3110 | 3130 | 3110 | 4327 |
| 236 | 20231215 | 151700 | 5720568965 | 3110 | 3115 | 3125 | 3110 | 6079 |
| 237 | 20231215 | 151600 | 5701590310 | 3115 | 3120 | 3120 | 3115 | 603 |
| 238 | 20231215 | 151500 | 5699711530 | 3120 | 3120 | 3120 | 3120 | 45 |
| 239 | 20231215 | 151400 | 5699571130 | 3105 | 3095 | 3105 | 3095 | 945 |
| 240 | 20231215 | 151300 | 5696644010 | 3095 | 3095 | 3105 | 3095 | 544 |
| 241 | 20231215 | 151200 | 5694957890 | 3100 | 3100 | 3100 | 3095 | 3475 |
| 242 | 20231215 | 151100 | 5684185715 | 3100 | 3100 | 3100 | 3100 | 201 |
| 243 | 20231215 | 151000 | 5683562615 | 3100 | 3105 | 3105 | 3100 | 299 |
| 244 | 20231215 | 150900 | 5682634960 | 3105 | 3105 | 3110 | 3105 | 1511 |
| 245 | 20231215 | 150800 | 5677943300 | 3105 | 3115 | 3115 | 3105 | 657 |
| 246 | 20231215 | 150700 | 5675898545 | 3120 | 3095 | 3120 | 3090 | 5559 |
| 247 | 20231215 | 150600 | 5658655870 | 3095 | 3095 | 3095 | 3095 | 345 |
| 248 | 20231215 | 150500 | 5657588095 | 3095 | 3085 | 3095 | 3085 | 2028 |
| 249 | 20231215 | 150400 | 5651311605 | 3075 | 3080 | 3080 | 3070 | 10248 |
| 250 | 20231215 | 150300 | 5619788905 | 3095 | 3095 | 3095 | 3080 | 3387 |
| 251 | 20231215 | 150200 | 5609338970 | 3095 | 3100 | 3100 | 3095 | 1051 |
| 252 | 20231215 | 150100 | 5606085485 | 3100 | 3110 | 3110 | 3100 | 5576 |
| 253 | 20231215 | 150000 | 5588775640 | 3110 | 3110 | 3110 | 3110 | 60 |
| 254 | 20231215 | 145900 | 5588589040 | 3110 | 3115 | 3115 | 3110 | 2536 |
| 255 | 20231215 | 145800 | 5580698980 | 3115 | 3115 | 3135 | 3115 | 1218 |
| 256 | 20231215 | 145700 | 5576887270 | 3115 | 3115 | 3115 | 3110 | 1700 |
| 257 | 20231215 | 145600 | 5571596050 | 3120 | 3115 | 3120 | 3115 | 101 |
| 258 | 20231215 | 145500 | 5571281430 | 3115 | 3115 | 3120 | 3110 | 1038 |
| 259 | 20231215 | 145400 | 5568050805 | 3115 | 3120 | 3120 | 3115 | 1753 |
| 260 | 20231215 | 145300 | 5562582410 | 3120 | 3125 | 3125 | 3120 | 862 |
| 261 | 20231215 | 145200 | 5559892490 | 3125 | 3135 | 3135 | 3125 | 1634 |
| 262 | 20231215 | 145100 | 5554780655 | 3130 | 3135 | 3135 | 3130 | 1724 |
| 263 | 20231215 | 145000 | 5549378415 | 3135 | 3130 | 3135 | 3130 | 533 |
| 264 | 20231215 | 144900 | 5547707625 | 3135 | 3140 | 3140 | 3130 | 3190 |
| 265 | 20231215 | 144800 | 5537711130 | 3135 | 3130 | 3135 | 3130 | 2824 |
| 266 | 20231215 | 144700 | 5528858740 | 3130 | 3130 | 3130 | 3125 | 3335 |
| 267 | 20231215 | 144600 | 5518430255 | 3125 | 3125 | 3125 | 3120 | 522 |
| 268 | 20231215 | 144500 | 5516800445 | 3125 | 3120 | 3125 | 3120 | 2535 |
| 269 | 20231215 | 144400 | 5508890495 | 3120 | 3115 | 3120 | 3115 | 743 |
| 270 | 20231215 | 144300 | 5506574370 | 3115 | 3110 | 3115 | 3110 | 243 |
| 271 | 20231215 | 144200 | 5505818195 | 3110 | 3110 | 3110 | 3105 | 1759 |
| 272 | 20231215 | 144100 | 5500354200 | 3115 | 3125 | 3125 | 3115 | 922 |
| 273 | 20231215 | 144000 | 5497480000 | 3135 | 3130 | 3135 | 3120 | 1201 |
| 274 | 20231215 | 143900 | 5493720955 | 3105 | 3100 | 3135 | 3100 | 2729 |
| 275 | 20231215 | 143800 | 5485209320 | 3110 | 3105 | 3110 | 3100 | 1277 |
| 276 | 20231215 | 143700 | 5481249010 | 3110 | 3105 | 3110 | 3105 | 1117 |
| 277 | 20231215 | 143600 | 5477780720 | 3110 | 3110 | 3110 | 3105 | 980 |
| 278 | 20231215 | 143500 | 5474737295 | 3105 | 3110 | 3110 | 3105 | 262 |
| 279 | 20231215 | 143400 | 5473922775 | 3110 | 3110 | 3110 | 3100 | 1981 |
| 280 | 20231215 | 143300 | 5467775840 | 3110 | 3105 | 3110 | 3105 | 740 |
| 281 | 20231215 | 143200 | 5465477370 | 3105 | 3100 | 3105 | 3100 | 2403 |
| 282 | 20231215 | 143100 | 5458022875 | 3100 | 3095 | 3100 | 3095 | 223 |
| 283 | 20231215 | 143000 | 5457332630 | 3085 | 3095 | 3095 | 3085 | 144 |
| 284 | 20231215 | 142900 | 5456887750 | 3090 | 3100 | 3100 | 3085 | 1285 |
| 285 | 20231215 | 142800 | 5452910970 | 3105 | 3105 | 3110 | 3095 | 730 |
| 286 | 20231215 | 142700 | 5450644370 | 3105 | 3095 | 3105 | 3095 | 1017 |
| 287 | 20231215 | 142600 | 5447487695 | 3090 | 3085 | 3090 | 3085 | 265 |
| 288 | 20231215 | 142500 | 5446669620 | 3085 | 3080 | 3090 | 3080 | 1409 |
| 289 | 20231215 | 142400 | 5442326355 | 3080 | 3080 | 3080 | 3080 | 866 |
| 290 | 20231215 | 142300 | 5439659075 | 3095 | 3075 | 3095 | 3075 | 525 |
| 291 | 20231215 | 142200 | 5438044200 | 3080 | 3080 | 3095 | 3070 | 6116 |
| 292 | 20231215 | 142100 | 5419206225 | 3080 | 3085 | 3090 | 3080 | 5559 |
| 293 | 20231215 | 142000 | 5402063875 | 3085 | 3085 | 3085 | 3085 | 4101 |
| 294 | 20231215 | 141900 | 5389412290 | 3085 | 3100 | 3100 | 3085 | 1879 |
| 295 | 20231215 | 141800 | 5383605255 | 3095 | 3085 | 3100 | 3080 | 2722 |
| 296 | 20231215 | 141700 | 5375216380 | 3085 | 3100 | 3100 | 3085 | 954 |
| 297 | 20231215 | 141600 | 5372263750 | 3100 | 3085 | 3100 | 3075 | 2143 |
| 298 | 20231215 | 141500 | 5365663490 | 3085 | 3100 | 3100 | 3085 | 11 |
| 299 | 20231215 | 141400 | 5365629525 | 3110 | 3100 | 3110 | 3100 | 300 |
| 300 | 20231215 | 141300 | 5364699175 | 3090 | 3100 | 3100 | 3090 | 3014 |
| 301 | 20231215 | 141200 | 5355378970 | 3095 | 3095 | 3105 | 3095 | 2474 |
| 302 | 20231215 | 141100 | 5347707720 | 3105 | 3100 | 3105 | 3100 | 587 |
| 303 | 20231215 | 141000 | 5345888015 | 3090 | 3090 | 3090 | 3090 | 1 |
| 304 | 20231215 | 140900 | 5345884925 | 3090 | 3090 | 3090 | 3090 | 1 |
| 305 | 20231215 | 140800 | 5345881835 | 3085 | 3085 | 3090 | 3085 | 25 |
| 306 | 20231215 | 140700 | 5345804690 | 3085 | 3080 | 3090 | 3080 | 172 |
| 307 | 20231215 | 140600 | 5345274895 | 3085 | 3085 | 3100 | 3080 | 5535 |
| 308 | 20231215 | 140500 | 5328201405 | 3085 | 3095 | 3095 | 3085 | 2702 |
| 309 | 20231215 | 140400 | 5319859105 | 3095 | 3090 | 3095 | 3090 | 956 |
| 310 | 20231215 | 140300 | 5316904535 | 3090 | 3090 | 3090 | 3090 | 1099 |
| 311 | 20231215 | 140200 | 5313508625 | 3090 | 3085 | 3100 | 3085 | 1599 |
| 312 | 20231215 | 140100 | 5308572635 | 3085 | 3095 | 3110 | 3085 | 11727 |
| 313 | 20231215 | 140000 | 5272380705 | 3095 | 3095 | 3105 | 3090 | 2641 |
| 314 | 20231215 | 135900 | 5264217965 | 3090 | 3095 | 3095 | 3090 | 822 |
| 315 | 20231215 | 135800 | 5261677730 | 3105 | 3090 | 3105 | 3080 | 894 |
| 316 | 20231215 | 135700 | 5258914230 | 3090 | 3110 | 3110 | 3085 | 1177 |
| 317 | 20231215 | 135600 | 5255274185 | 3085 | 3085 | 3110 | 3085 | 2716 |
| 318 | 20231215 | 135500 | 5246847365 | 3080 | 3075 | 3090 | 3070 | 1561 |
| 319 | 20231215 | 135400 | 5242041650 | 3070 | 3090 | 3090 | 3070 | 3188 |
| 320 | 20231215 | 135300 | 5232224295 | 3085 | 3095 | 3100 | 3065 | 6943 |
| 321 | 20231215 | 135200 | 5210843745 | 3090 | 3090 | 3100 | 3090 | 167 |
| 322 | 20231215 | 135100 | 5210327705 | 3090 | 3110 | 3110 | 3090 | 499 |
| 323 | 20231215 | 135000 | 5208781075 | 3110 | 3105 | 3110 | 3090 | 1160 |
| 324 | 20231215 | 134900 | 5205191290 | 3105 | 3095 | 3105 | 3095 | 923 |
| 325 | 20231215 | 134800 | 5202334595 | 3110 | 3110 | 3110 | 3095 | 2780 |
| 326 | 20231215 | 134700 | 5193713835 | 3110 | 3125 | 3125 | 3110 | 242 |
| 327 | 20231215 | 134600 | 5192959775 | 3125 | 3130 | 3130 | 3125 | 249 |
| 328 | 20231215 | 134500 | 5192181095 | 3105 | 3115 | 3130 | 3105 | 3447 |
| 329 | 20231215 | 134400 | 5181434390 | 3120 | 3110 | 3120 | 3110 | 294 |
| 330 | 20231215 | 134300 | 5180518805 | 3120 | 3130 | 3130 | 3120 | 4662 |
| 331 | 20231215 | 134200 | 5165969500 | 3130 | 3130 | 3130 | 3130 | 3 |
| 332 | 20231215 | 134100 | 5165960110 | 3130 | 3125 | 3130 | 3125 | 154 |
| 333 | 20231215 | 134000 | 5165478820 | 3125 | 3125 | 3130 | 3125 | 143 |
| 334 | 20231215 | 133900 | 5165031925 | 3125 | 3125 | 3130 | 3120 | 1396 |
| 335 | 20231215 | 133800 | 5160672800 | 3130 | 3130 | 3130 | 3130 | 80 |
| 336 | 20231215 | 133700 | 5160422400 | 3140 | 3140 | 3140 | 3140 | 70 |
| 337 | 20231215 | 133600 | 5160202600 | 3140 | 3130 | 3140 | 3110 | 223 |
| 338 | 20231215 | 133500 | 5159506460 | 3100 | 3140 | 3150 | 3100 | 5441 |
| 339 | 20231215 | 133400 | 5142515040 | 3140 | 3140 | 3140 | 3140 | 522 |
| 340 | 20231215 | 133300 | 5140875960 | 3155 | 3155 | 3155 | 3140 | 2328 |
| 341 | 20231215 | 133200 | 5133542920 | 3155 | 3150 | 3155 | 3150 | 1254 |
| 342 | 20231215 | 133100 | 5129592735 | 3150 | 3140 | 3150 | 3140 | 1518 |
| 343 | 20231215 | 133000 | 5124818350 | 3140 | 3130 | 3140 | 3125 | 2048 |
| 344 | 20231215 | 132900 | 5118403840 | 3130 | 3145 | 3145 | 3120 | 467 |
| 345 | 20231215 | 132800 | 5116941810 | 3145 | 3135 | 3145 | 3125 | 341 |
| 346 | 20231215 | 132700 | 5115869710 | 3135 | 3145 | 3155 | 3095 | 16219 |
| 347 | 20231215 | 132600 | 5065304350 | 3145 | 3140 | 3145 | 3125 | 10520 |
| 348 | 20231215 | 132500 | 5032408375 | 3140 | 3145 | 3150 | 3130 | 12316 |
| 349 | 20231215 | 132400 | 4993742685 | 3150 | 3155 | 3160 | 3150 | 1682 |
| 350 | 20231215 | 132300 | 4988434470 | 3160 | 3160 | 3165 | 3150 | 4394 |
| 351 | 20231215 | 132200 | 4974550985 | 3160 | 3155 | 3165 | 3145 | 2609 |
| 352 | 20231215 | 132100 | 4966324345 | 3160 | 3145 | 3160 | 3145 | 3863 |
| 353 | 20231215 | 132000 | 4954132785 | 3145 | 3130 | 3145 | 3130 | 1734 |
| 354 | 20231215 | 131900 | 4948697725 | 3130 | 3120 | 3130 | 3120 | 2422 |
| 355 | 20231215 | 131800 | 4941123400 | 3120 | 3140 | 3140 | 3120 | 6248 |
| 356 | 20231215 | 131700 | 4921596590 | 3140 | 3150 | 3160 | 3140 | 2605 |
| 357 | 20231215 | 131600 | 4913390320 | 3150 | 3140 | 3165 | 3140 | 13632 |
| 358 | 20231215 | 131500 | 4870372830 | 3140 | 3145 | 3150 | 3140 | 6684 |
| 359 | 20231215 | 131400 | 4849335570 | 3150 | 3140 | 3150 | 3140 | 9054 |
| 360 | 20231215 | 131300 | 4820843310 | 3140 | 3125 | 3140 | 3120 | 5137 |
| 361 | 20231215 | 131200 | 4804752540 | 3125 | 3120 | 3125 | 3120 | 1303 |
| 362 | 20231215 | 131100 | 4800681120 | 3120 | 3120 | 3125 | 3115 | 930 |
| 363 | 20231215 | 131000 | 4797780020 | 3115 | 3120 | 3120 | 3115 | 542 |
| 364 | 20231215 | 130900 | 4796091480 | 3125 | 3130 | 3130 | 3125 | 207 |
| 365 | 20231215 | 130800 | 4795444250 | 3130 | 3105 | 3130 | 3105 | 10820 |
| 366 | 20231215 | 130700 | 4761718480 | 3115 | 3105 | 3115 | 3100 | 2310 |
| 367 | 20231215 | 130600 | 4754544325 | 3100 | 3100 | 3100 | 3100 | 477 |
| 368 | 20231215 | 130500 | 4753065625 | 3100 | 3100 | 3105 | 3100 | 511 |
| 369 | 20231215 | 130400 | 4751481520 | 3095 | 3095 | 3095 | 3095 | 437 |
| 370 | 20231215 | 130300 | 4750129005 | 3100 | 3100 | 3115 | 3100 | 2764 |
| 371 | 20231215 | 130200 | 4741536735 | 3100 | 3105 | 3105 | 3100 | 1977 |
| 372 | 20231215 | 130100 | 4735399615 | 3115 | 3110 | 3115 | 3110 | 486 |
| 373 | 20231215 | 130000 | 4733885875 | 3115 | 3110 | 3115 | 3110 | 881 |
| 374 | 20231215 | 125900 | 4731144210 | 3110 | 3085 | 3110 | 3085 | 14781 |
| 375 | 20231215 | 125800 | 4685283575 | 3075 | 3080 | 3090 | 3075 | 1114 |
| 376 | 20231215 | 125700 | 4681854345 | 3075 | 3085 | 3090 | 3065 | 14345 |
| 377 | 20231215 | 125600 | 4637775080 | 3095 | 3085 | 3095 | 3080 | 1465 |
| 378 | 20231215 | 125500 | 4633250945 | 3085 | 3085 | 3090 | 3080 | 4368 |
| 379 | 20231215 | 125400 | 4619774070 | 3085 | 3075 | 3085 | 3075 | 2675 |
| 380 | 20231215 | 125300 | 4611548435 | 3075 | 3080 | 3080 | 3070 | 1491 |
| 381 | 20231215 | 125200 | 4606967235 | 3090 | 3100 | 3100 | 3080 | 4629 |
| 382 | 20231215 | 125100 | 4592686530 | 3100 | 3100 | 3115 | 3095 | 2149 |
| 383 | 20231215 | 125000 | 4586021920 | 3095 | 3125 | 3125 | 3090 | 2672 |
| 384 | 20231215 | 124900 | 4577738550 | 3105 | 3115 | 3120 | 3100 | 5893 |
| 385 | 20231215 | 124800 | 4559428230 | 3115 | 3135 | 3135 | 3110 | 5660 |
| 386 | 20231215 | 124700 | 4541764970 | 3135 | 3130 | 3140 | 3125 | 13042 |
| 387 | 20231215 | 124600 | 4500890755 | 3130 | 3130 | 3130 | 3120 | 7517 |
| 388 | 20231215 | 124500 | 4477397505 | 3130 | 3120 | 3130 | 3090 | 8008 |
| 389 | 20231215 | 124400 | 4452442700 | 3110 | 3080 | 3115 | 3080 | 12610 |
| 390 | 20231215 | 124300 | 4413288205 | 3075 | 3080 | 3080 | 3070 | 4091 |
| 391 | 20231215 | 124200 | 4400715350 | 3075 | 3080 | 3080 | 3075 | 809 |
| 392 | 20231215 | 124100 | 4398226540 | 3075 | 3080 | 3095 | 3055 | 7414 |
| 393 | 20231215 | 124000 | 4375488265 | 3085 | 3075 | 3105 | 3070 | 5289 |
| 394 | 20231215 | 123900 | 4359154640 | 3080 | 3070 | 3080 | 3055 | 12269 |
| 395 | 20231215 | 123800 | 4321591390 | 3055 | 3095 | 3095 | 3055 | 28564 |
| 396 | 20231215 | 123700 | 4233694430 | 3095 | 3100 | 3105 | 3095 | 2761 |
| 397 | 20231215 | 123600 | 4225138975 | 3100 | 3115 | 3115 | 3100 | 7684 |
| 398 | 20231215 | 123500 | 4201304985 | 3115 | 3110 | 3115 | 3100 | 3922 |
| 399 | 20231215 | 123400 | 4189105500 | 3120 | 3100 | 3120 | 3090 | 8682 |
| 400 | 20231215 | 123300 | 4162122280 | 3090 | 3115 | 3120 | 3080 | 35097 |
| 401 | 20231215 | 123200 | 4053407620 | 3110 | 3120 | 3130 | 3110 | 7349 |
| 402 | 20231215 | 123100 | 4030481805 | 3125 | 3105 | 3125 | 3100 | 12438 |
| 403 | 20231215 | 123000 | 3991756475 | 3110 | 3130 | 3140 | 3105 | 40816 |
| 404 | 20231215 | 122900 | 3864279280 | 3130 | 3150 | 3165 | 3130 | 33600 |
| 405 | 20231215 | 122800 | 3758684595 | 3165 | 3165 | 3165 | 3120 | 64143 |
| 406 | 20231215 | 122700 | 3557055095 | 3175 | 3170 | 3185 | 3155 | 32843 |
| 407 | 20231215 | 122600 | 3452971845 | 3160 | 3215 | 3220 | 3150 | 111633 |
| 408 | 20231215 | 122500 | 3097777255 | 3195 | 3220 | 3240 | 3180 | 135678 |
| 409 | 20231215 | 122400 | 2661580750 | 3215 | 3175 | 3235 | 3165 | 243843 |
| 410 | 20231215 | 122300 | 1879762160 | 3175 | 3125 | 3180 | 3115 | 130777 |
| 411 | 20231215 | 122200 | 1468494600 | 3125 | 3100 | 3135 | 3095 | 107283 |
| 412 | 20231215 | 122100 | 1133501450 | 3100 | 3095 | 3100 | 3090 | 4593 |
| 413 | 20231215 | 122000 | 1119282120 | 3100 | 3100 | 3100 | 3095 | 1536 |
| 414 | 20231215 | 121900 | 1114521875 | 3100 | 3095 | 3100 | 3095 | 5475 |
| 415 | 20231215 | 121800 | 1097566990 | 3095 | 3095 | 3095 | 3085 | 1967 |
| 416 | 20231215 | 121700 | 1091486485 | 3090 | 3100 | 3100 | 3085 | 4515 |
| 417 | 20231215 | 121600 | 1077524475 | 3100 | 3100 | 3100 | 3095 | 1373 |
| 418 | 20231215 | 121500 | 1073268990 | 3100 | 3100 | 3100 | 3095 | 2860 |
| 419 | 20231215 | 121400 | 1064410690 | 3095 | 3095 | 3100 | 3095 | 1459 |
| 420 | 20231215 | 121300 | 1059887910 | 3090 | 3095 | 3100 | 3090 | 6659 |
| 421 | 20231215 | 121200 | 1039267235 | 3090 | 3080 | 3090 | 3080 | 9051 |
| 422 | 20231215 | 121100 | 1011310655 | 3090 | 3070 | 3090 | 3055 | 13700 |
| 423 | 20231215 | 121000 | 969121385 | 3075 | 3065 | 3075 | 3055 | 3086 |
| 424 | 20231215 | 120900 | 959668045 | 3070 | 3080 | 3080 | 3070 | 2492 |
| 425 | 20231215 | 120800 | 952010255 | 3080 | 3090 | 3090 | 3080 | 4491 |
| 426 | 20231215 | 120700 | 938149795 | 3095 | 3090 | 3095 | 3090 | 345 |
| 427 | 20231215 | 120600 | 937083255 | 3095 | 3080 | 3095 | 3080 | 6230 |
| 428 | 20231215 | 120500 | 917859320 | 3080 | 3070 | 3090 | 3070 | 3599 |
| 429 | 20231215 | 120400 | 906769870 | 3080 | 3075 | 3080 | 3075 | 962 |
| 430 | 20231215 | 120300 | 903808420 | 3090 | 3070 | 3090 | 3070 | 2635 |
| 431 | 20231215 | 120200 | 895688350 | 3080 | 3080 | 3080 | 3070 | 1479 |
| 432 | 20231215 | 120100 | 891146180 | 3070 | 3080 | 3080 | 3070 | 2415 |
| 433 | 20231215 | 120000 | 883726530 | 3075 | 3080 | 3080 | 3075 | 2127 |
| 434 | 20231215 | 115900 | 877175380 | 3080 | 3080 | 3085 | 3075 | 3907 |
| 435 | 20231215 | 115800 | 865147895 | 3080 | 3065 | 3080 | 3065 | 6408 |
| 436 | 20231215 | 115700 | 845484905 | 3065 | 3070 | 3070 | 3060 | 7560 |
| 437 | 20231215 | 115600 | 822286670 | 3080 | 3075 | 3090 | 3070 | 8665 |
| 438 | 20231215 | 115500 | 795580690 | 3080 | 3050 | 3080 | 3050 | 8955 |
| 439 | 20231215 | 115400 | 768083560 | 3065 | 3050 | 3065 | 3050 | 2909 |
| 440 | 20231215 | 115300 | 759191440 | 3045 | 3040 | 3050 | 3040 | 4854 |
| 441 | 20231215 | 115200 | 744396825 | 3040 | 3045 | 3045 | 3040 | 995 |
| 442 | 20231215 | 115100 | 741371010 | 3045 | 3045 | 3045 | 3045 | 0 |
| 443 | 20231215 | 115000 | 741371010 | 3045 | 3045 | 3045 | 3040 | 2666 |
| 444 | 20231215 | 114900 | 733260110 | 3055 | 3045 | 3055 | 3045 | 2332 |
| 445 | 20231215 | 114800 | 726148045 | 3045 | 3045 | 3055 | 3045 | 541 |
| 446 | 20231215 | 114700 | 724499140 | 3055 | 3045 | 3055 | 3045 | 925 |
| 447 | 20231215 | 114600 | 721682315 | 3055 | 3045 | 3055 | 3035 | 3319 |
| 448 | 20231215 | 114500 | 711542980 | 3055 | 3045 | 3055 | 3030 | 7685 |
| 449 | 20231215 | 114400 | 688107245 | 3040 | 3040 | 3045 | 3030 | 3628 |
| 450 | 20231215 | 114300 | 677067625 | 3045 | 3040 | 3045 | 3040 | 1241 |
| 451 | 20231215 | 114200 | 673291295 | 3040 | 3035 | 3040 | 3035 | 5374 |
| 452 | 20231215 | 114100 | 656959395 | 3035 | 3035 | 3040 | 3025 | 2530 |
| 453 | 20231215 | 114000 | 649281840 | 3035 | 3030 | 3035 | 3030 | 1709 |
| 454 | 20231215 | 113900 | 644097840 | 3030 | 3020 | 3030 | 3020 | 1651 |
| 455 | 20231215 | 113800 | 639099850 | 3020 | 3015 | 3020 | 3015 | 17 |
| 456 | 20231215 | 113700 | 639048590 | 3020 | 3025 | 3025 | 3020 | 210 |
| 457 | 20231215 | 113600 | 638414385 | 3020 | 3020 | 3020 | 3020 | 10 |
| 458 | 20231215 | 113500 | 638384185 | 3025 | 3020 | 3025 | 3020 | 136 |
| 459 | 20231215 | 113400 | 637973460 | 3020 | 3015 | 3020 | 3005 | 682 |
| 460 | 20231215 | 113300 | 635918220 | 3015 | 3015 | 3015 | 3005 | 1478 |
| 461 | 20231215 | 113200 | 631462800 | 3010 | 3010 | 3010 | 3010 | 155 |
| 462 | 20231215 | 113100 | 630996250 | 3010 | 3010 | 3010 | 3010 | 100 |
| 463 | 20231215 | 113000 | 630695250 | 3010 | 3000 | 3010 | 2995 | 957 |
| 464 | 20231215 | 112900 | 627827200 | 3000 | 3010 | 3010 | 3000 | 714 |
| 465 | 20231215 | 112800 | 625685180 | 2995 | 3015 | 3015 | 2995 | 3684 |
| 466 | 20231215 | 112700 | 614642540 | 3025 | 3020 | 3025 | 3010 | 4613 |
| 467 | 20231215 | 112600 | 600746915 | 3025 | 3025 | 3025 | 3020 | 2615 |
| 468 | 20231215 | 112500 | 592843040 | 3030 | 3025 | 3030 | 3025 | 15 |
| 469 | 20231215 | 112400 | 592797660 | 3025 | 3025 | 3025 | 3025 | 21 |
| 470 | 20231215 | 112300 | 592734135 | 3025 | 3030 | 3030 | 3025 | 245 |
| 471 | 20231215 | 112200 | 591992935 | 3025 | 3025 | 3035 | 3025 | 8455 |
| 472 | 20231215 | 112100 | 566383205 | 3025 | 3005 | 3025 | 3005 | 6601 |
| 473 | 20231215 | 112000 | 546480180 | 3005 | 3000 | 3005 | 3000 | 2511 |
| 474 | 20231215 | 111900 | 538934630 | 3005 | 3000 | 3005 | 2995 | 1477 |
| 475 | 20231215 | 111800 | 534508935 | 3005 | 3010 | 3010 | 3000 | 713 |
| 476 | 20231215 | 111700 | 532369900 | 3010 | 3000 | 3010 | 2995 | 1923 |
| 477 | 20231215 | 111600 | 526603370 | 3010 | 3010 | 3015 | 3005 | 2559 |
| 478 | 20231215 | 111500 | 518908170 | 3015 | 3015 | 3020 | 3010 | 352 |
| 479 | 20231215 | 111400 | 517846890 | 3020 | 3010 | 3020 | 3005 | 3077 |
| 480 | 20231215 | 111300 | 508580925 | 3015 | 3015 | 3020 | 3015 | 1925 |
| 481 | 20231215 | 111200 | 502775875 | 3020 | 3015 | 3020 | 3010 | 553 |
| 482 | 20231215 | 111100 | 501108575 | 3015 | 3005 | 3015 | 3005 | 2608 |
| 483 | 20231215 | 111000 | 493260705 | 3005 | 3005 | 3010 | 3000 | 1280 |
| 484 | 20231215 | 110900 | 489414925 | 3010 | 3015 | 3015 | 3005 | 2759 |
| 485 | 20231215 | 110800 | 481107650 | 3015 | 3010 | 3015 | 3010 | 849 |
| 486 | 20231215 | 110700 | 478551880 | 2995 | 3000 | 3010 | 2975 | 4122 |
| 487 | 20231215 | 110600 | 466194265 | 3000 | 2990 | 3005 | 2970 | 3182 |
| 488 | 20231215 | 110500 | 456670505 | 3000 | 3000 | 3000 | 3000 | 350 |
| 489 | 20231215 | 110400 | 455620505 | 3000 | 3000 | 3005 | 2975 | 820 |
| 490 | 20231215 | 110300 | 453161065 | 3000 | 2995 | 3000 | 2995 | 3473 |
| 491 | 20231215 | 110200 | 442752080 | 2995 | 3000 | 3000 | 2970 | 2024 |
| 492 | 20231215 | 110100 | 436700215 | 3000 | 2990 | 3000 | 2970 | 3137 |
| 493 | 20231215 | 110000 | 427302190 | 2995 | 2985 | 2995 | 2970 | 2726 |
| 494 | 20231215 | 105900 | 419161585 | 2990 | 2985 | 2990 | 2985 | 3174 |
| 495 | 20231215 | 105800 | 409681325 | 2985 | 2975 | 2985 | 2975 | 668 |
| 496 | 20231215 | 105700 | 407687365 | 2980 | 2975 | 2980 | 2970 | 1190 |
| 497 | 20231215 | 105600 | 404141775 | 2975 | 2980 | 2980 | 2975 | 1134 |
| 498 | 20231215 | 105500 | 400762955 | 2980 | 2995 | 2995 | 2980 | 2983 |
| 499 | 20231215 | 105400 | 391848395 | 2995 | 2970 | 3000 | 2970 | 8463 |
| 500 | 20231215 | 105300 | 366550365 | 2970 | 2970 | 2970 | 2970 | 199 |
| 501 | 20231215 | 105200 | 365959335 | 2970 | 2970 | 2970 | 2970 | 97 |
| 502 | 20231215 | 105100 | 365671245 | 2970 | 2970 | 2970 | 2970 | 341 |
| 503 | 20231215 | 105000 | 364658475 | 2970 | 2965 | 2970 | 2965 | 2630 |
| 504 | 20231215 | 104900 | 356850210 | 2965 | 2955 | 2965 | 2950 | 2291 |
| 505 | 20231215 | 104800 | 350075915 | 2940 | 2960 | 2960 | 2940 | 287 |
| 506 | 20231215 | 104700 | 349230130 | 2950 | 2930 | 2955 | 2930 | 4716 |
| 507 | 20231215 | 104600 | 335364395 | 2930 | 2930 | 2930 | 2930 | 0 |
| 508 | 20231215 | 104500 | 335364395 | 2930 | 2930 | 2930 | 2930 | 17 |
| 509 | 20231215 | 104400 | 335314585 | 2930 | 2930 | 2930 | 2930 | 0 |
| 510 | 20231215 | 104300 | 335314585 | 2930 | 2930 | 2930 | 2930 | 7 |
| 511 | 20231215 | 104200 | 335294075 | 2930 | 2920 | 2930 | 2920 | 1706 |
| 512 | 20231215 | 104100 | 330300335 | 2920 | 2920 | 2920 | 2920 | 2 |
| 513 | 20231215 | 104000 | 330294495 | 2920 | 2920 | 2920 | 2920 | 0 |
| 514 | 20231215 | 103900 | 330294495 | 2920 | 2920 | 2920 | 2920 | 10 |
| 515 | 20231215 | 103800 | 330265295 | 2920 | 2920 | 2920 | 2920 | 0 |
| 516 | 20231215 | 103700 | 330265295 | 2920 | 2920 | 2920 | 2920 | 0 |
| 517 | 20231215 | 103600 | 330265295 | 2920 | 2920 | 2920 | 2920 | 0 |
| 518 | 20231215 | 103500 | 330265295 | 2920 | 2920 | 2920 | 2920 | 0 |
| 519 | 20231215 | 103400 | 330265295 | 2920 | 2920 | 2920 | 2920 | 0 |
| 520 | 20231215 | 103300 | 330265295 | 2920 | 2915 | 2920 | 2915 | 3 |
| 521 | 20231215 | 103200 | 330256540 | 2920 | 2920 | 2920 | 2920 | 2 |
| 522 | 20231215 | 103100 | 330250700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 523 | 20231215 | 103000 | 330250700 | 2895 | 2895 | 2895 | 2895 | 10 |
| 524 | 20231215 | 102900 | 330221750 | 2920 | 2895 | 2920 | 2895 | 83 |
| 525 | 20231215 | 102800 | 329981390 | 2895 | 2895 | 2895 | 2895 | 12 |
| 526 | 20231215 | 102700 | 329946650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 527 | 20231215 | 102600 | 329946650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 528 | 20231215 | 102500 | 329946650 | 2895 | 2895 | 2895 | 2895 | 107 |
| 529 | 20231215 | 102400 | 329636885 | 2895 | 2895 | 2895 | 2895 | 67 |
| 530 | 20231215 | 102300 | 329442920 | 2895 | 2900 | 2900 | 2895 | 936 |
| 531 | 20231215 | 102200 | 326732780 | 2900 | 2900 | 2900 | 2900 | 1 |
| 532 | 20231215 | 102100 | 326729880 | 2900 | 2915 | 2915 | 2900 | 2387 |
| 533 | 20231215 | 102000 | 319806380 | 2915 | 2915 | 2915 | 2915 | 24 |
| 534 | 20231215 | 101900 | 319736420 | 2915 | 2915 | 2915 | 2915 | 19 |
| 535 | 20231215 | 101800 | 319681035 | 2915 | 2920 | 2920 | 2915 | 83 |
| 536 | 20231215 | 101700 | 319439065 | 2920 | 2915 | 2920 | 2915 | 102 |
| 537 | 20231215 | 101600 | 319141725 | 2920 | 2920 | 2920 | 2920 | 0 |
| 538 | 20231215 | 101500 | 319141725 | 2920 | 2920 | 2920 | 2920 | 20 |
| 539 | 20231215 | 101400 | 319083325 | 2925 | 2925 | 2925 | 2925 | 0 |
| 540 | 20231215 | 101300 | 319083325 | 2925 | 2925 | 2925 | 2925 | 4 |
| 541 | 20231215 | 101200 | 319071625 | 2925 | 2930 | 2930 | 2925 | 17 |
| 542 | 20231215 | 101100 | 319021835 | 2930 | 2930 | 2930 | 2930 | 1 |
| 543 | 20231215 | 101000 | 319018905 | 2900 | 2900 | 2900 | 2900 | 0 |
| 544 | 20231215 | 100900 | 319018905 | 2900 | 2900 | 2900 | 2900 | 0 |
| 545 | 20231215 | 100800 | 319018905 | 2900 | 2910 | 2910 | 2900 | 200 |
| 546 | 20231215 | 100700 | 318437415 | 2930 | 2930 | 2930 | 2930 | 215 |
| 547 | 20231215 | 100600 | 317807465 | 2910 | 2920 | 2925 | 2910 | 3090 |
| 548 | 20231215 | 100500 | 308784670 | 2920 | 2920 | 2920 | 2920 | 8 |
| 549 | 20231215 | 100400 | 308761310 | 2910 | 2910 | 2910 | 2910 | 1654 |
| 550 | 20231215 | 100300 | 303948170 | 2910 | 2900 | 2910 | 2900 | 829 |
| 551 | 20231215 | 100200 | 301538070 | 2900 | 2900 | 2900 | 2900 | 100 |
| 552 | 20231215 | 100100 | 301248070 | 2890 | 2890 | 2890 | 2890 | 14 |
| 553 | 20231215 | 100000 | 301207610 | 2890 | 2890 | 2890 | 2890 | 200 |
| 554 | 20231215 | 095900 | 300629610 | 2900 | 2900 | 2900 | 2900 | 3 |
| 555 | 20231215 | 095800 | 300620910 | 2890 | 2890 | 2890 | 2890 | 564 |
| 556 | 20231215 | 095700 | 298990950 | 2895 | 2890 | 2900 | 2890 | 751 |
| 557 | 20231215 | 095600 | 296820105 | 2890 | 2890 | 2890 | 2890 | 67 |
| 558 | 20231215 | 095500 | 296626475 | 2890 | 2890 | 2890 | 2890 | 1 |
| 559 | 20231215 | 095400 | 296623585 | 2890 | 2890 | 2890 | 2890 | 80 |
| 560 | 20231215 | 095300 | 296392385 | 2910 | 2910 | 2910 | 2910 | 0 |
| 561 | 20231215 | 095200 | 296392385 | 2910 | 2910 | 2910 | 2910 | 0 |
| 562 | 20231215 | 095100 | 296392385 | 2910 | 2890 | 2910 | 2885 | 201 |
| 563 | 20231215 | 095000 | 295809615 | 2915 | 2895 | 2915 | 2890 | 4547 |
| 564 | 20231215 | 094900 | 282643990 | 2895 | 2895 | 2895 | 2895 | 20 |
| 565 | 20231215 | 094800 | 282586090 | 2915 | 2915 | 2915 | 2915 | 1 |
| 566 | 20231215 | 094700 | 282583175 | 2895 | 2900 | 2900 | 2895 | 231 |
| 567 | 20231215 | 094600 | 281914425 | 2915 | 2915 | 2915 | 2915 | 661 |
| 568 | 20231215 | 094500 | 279987610 | 2915 | 2915 | 2915 | 2915 | 2 |
| 569 | 20231215 | 094400 | 279981780 | 2915 | 2915 | 2915 | 2915 | 200 |
| 570 | 20231215 | 094300 | 279398780 | 2915 | 2915 | 2915 | 2915 | 16 |
| 571 | 20231215 | 094200 | 279352140 | 2915 | 2915 | 2915 | 2895 | 33 |
| 572 | 20231215 | 094100 | 279256245 | 2895 | 2920 | 2920 | 2895 | 82 |
| 573 | 20231215 | 094000 | 279017205 | 2905 | 2905 | 2905 | 2905 | 0 |
| 574 | 20231215 | 093900 | 279017205 | 2905 | 2905 | 2905 | 2905 | 25 |
| 575 | 20231215 | 093800 | 278944580 | 2895 | 2900 | 2905 | 2895 | 821 |
| 576 | 20231215 | 093700 | 276566760 | 2900 | 2900 | 2905 | 2900 | 410 |
| 577 | 20231215 | 093600 | 275377735 | 2905 | 2915 | 2915 | 2905 | 2553 |
| 578 | 20231215 | 093500 | 267944155 | 2925 | 2925 | 2925 | 2925 | 10 |
| 579 | 20231215 | 093400 | 267914905 | 2910 | 2915 | 2915 | 2910 | 948 |
| 580 | 20231215 | 093300 | 265152570 | 2915 | 2915 | 2915 | 2915 | 269 |
| 581 | 20231215 | 093200 | 264368435 | 2915 | 2915 | 2915 | 2915 | 227 |
| 582 | 20231215 | 093100 | 263706730 | 2930 | 2915 | 2930 | 2915 | 29 |
| 583 | 20231215 | 093000 | 263622150 | 2915 | 2915 | 2915 | 2915 | 394 |
| 584 | 20231215 | 092900 | 262473640 | 2915 | 2930 | 2930 | 2915 | 57 |
| 585 | 20231215 | 092800 | 262307410 | 2930 | 2930 | 2930 | 2910 | 1290 |
| 586 | 20231215 | 092700 | 258540405 | 2935 | 2935 | 2935 | 2935 | 1 |
| 587 | 20231215 | 092600 | 258537470 | 2940 | 2940 | 2940 | 2940 | 0 |
| 588 | 20231215 | 092500 | 258537470 | 2940 | 2940 | 2940 | 2940 | 179 |
| 589 | 20231215 | 092400 | 258011210 | 2940 | 2940 | 2940 | 2940 | 1 |
| 590 | 20231215 | 092300 | 258008270 | 2920 | 2935 | 2935 | 2920 | 771 |
| 591 | 20231215 | 092200 | 255754080 | 2940 | 2925 | 2940 | 2925 | 1654 |
| 592 | 20231215 | 092100 | 250902440 | 2925 | 2910 | 2930 | 2910 | 289 |
| 593 | 20231215 | 092000 | 250061415 | 2930 | 2930 | 2930 | 2930 | 0 |
| 594 | 20231215 | 091900 | 250061415 | 2930 | 2930 | 2930 | 2905 | 1656 |
| 595 | 20231215 | 091800 | 245231860 | 2930 | 2895 | 2930 | 2895 | 2590 |
| 596 | 20231215 | 091700 | 237691770 | 2905 | 2895 | 2905 | 2895 | 143 |
| 597 | 20231215 | 091600 | 237277525 | 2900 | 2910 | 2915 | 2900 | 1686 |
| 598 | 20231215 | 091500 | 232383110 | 2915 | 2900 | 2915 | 2895 | 1964 |
| 599 | 20231215 | 091400 | 226668705 | 2890 | 2890 | 2895 | 2890 | 1637 |
| 600 | 20231215 | 091300 | 221936500 | 2890 | 2890 | 2890 | 2870 | 636 |
| 601 | 20231215 | 091200 | 220108670 | 2870 | 2895 | 2895 | 2860 | 7781 |
| 602 | 20231215 | 091100 | 197768665 | 2895 | 2900 | 2915 | 2870 | 9873 |
| 603 | 20231215 | 091000 | 169308815 | 2900 | 2905 | 2945 | 2900 | 5599 |
| 604 | 20231215 | 090900 | 153026225 | 2900 | 2940 | 2940 | 2900 | 11637 |
| 605 | 20231215 | 090800 | 119136275 | 2940 | 2940 | 2940 | 2940 | 228 |
| 606 | 20231215 | 090700 | 118465955 | 2955 | 2955 | 2955 | 2940 | 4170 |
| 607 | 20231215 | 090600 | 106173235 | 2960 | 2965 | 2965 | 2950 | 1085 |
| 608 | 20231215 | 090500 | 102970440 | 2960 | 2980 | 2980 | 2960 | 6987 |
| 609 | 20231215 | 090400 | 82270320 | 2980 | 2990 | 2990 | 2965 | 450 |
| 610 | 20231215 | 090300 | 80928505 | 2990 | 2980 | 2995 | 2960 | 4608 |
| 611 | 20231215 | 090200 | 67185920 | 2985 | 2960 | 2985 | 2960 | 8074 |
| 612 | 20231215 | 090100 | 43241525 | 2965 | 2950 | 2965 | 2935 | 7726 |
| 613 | 20231215 | 090000 | 20517090 | 2950 | 2950 | 2950 | 2940 | 6353 |