30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 16515 |
| 3 | 20231215 | 191300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 4 | 20231215 | 191200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 5 | 20231215 | 191100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 6 | 20231215 | 191000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 7 | 20231215 | 190900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 8 | 20231215 | 190800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 9 | 20231215 | 190700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 10 | 20231215 | 190600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 11 | 20231215 | 190500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 12 | 20231215 | 190400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 13 | 20231215 | 190300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 14 | 20231215 | 190200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 15 | 20231215 | 190100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 16 | 20231215 | 190000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 17 | 20231215 | 185900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 18 | 20231215 | 185800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 19 | 20231215 | 185700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 20 | 20231215 | 185600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 21 | 20231215 | 185500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 22 | 20231215 | 185400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 23 | 20231215 | 185300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 24 | 20231215 | 185200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 25 | 20231215 | 185100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 26 | 20231215 | 185000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 27 | 20231215 | 184900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 28 | 20231215 | 184800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 29 | 20231215 | 184700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 30 | 20231215 | 184600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 31 | 20231215 | 184500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 32 | 20231215 | 184400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 16515 |
| 33 | 20231215 | 184300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 34 | 20231215 | 184200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 35 | 20231215 | 184100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 36 | 20231215 | 184000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 37 | 20231215 | 183900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 38 | 20231215 | 183800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 39 | 20231215 | 183700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 40 | 20231215 | 183600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 41 | 20231215 | 183500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 42 | 20231215 | 183400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 43 | 20231215 | 183300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 44 | 20231215 | 183200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 45 | 20231215 | 183100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 46 | 20231215 | 183000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 47 | 20231215 | 182900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 48 | 20231215 | 182800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 49 | 20231215 | 182700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 50 | 20231215 | 182600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 51 | 20231215 | 182500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 52 | 20231215 | 182400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 53 | 20231215 | 182300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 54 | 20231215 | 182200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 55 | 20231215 | 182100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 56 | 20231215 | 182000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 57 | 20231215 | 181900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 58 | 20231215 | 181800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 59 | 20231215 | 181700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 60 | 20231215 | 181600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 61 | 20231215 | 181500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 62 | 20231215 | 181400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 16515 |
| 63 | 20231215 | 181300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 64 | 20231215 | 181200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 65 | 20231215 | 181100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 66 | 20231215 | 181000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 67 | 20231215 | 180900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 68 | 20231215 | 180800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 69 | 20231215 | 180700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 70 | 20231215 | 180600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 71 | 20231215 | 180500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 72 | 20231215 | 180400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 73 | 20231215 | 180300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 74 | 20231215 | 180200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 75 | 20231215 | 180100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 76 | 20231215 | 180000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 77 | 20231215 | 175900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 78 | 20231215 | 175800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 79 | 20231215 | 175700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 80 | 20231215 | 175600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 81 | 20231215 | 175500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 82 | 20231215 | 175400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 83 | 20231215 | 175300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 84 | 20231215 | 175200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 85 | 20231215 | 175100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 86 | 20231215 | 175000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 87 | 20231215 | 174900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 88 | 20231215 | 174800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 89 | 20231215 | 174700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 90 | 20231215 | 174600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 91 | 20231215 | 174500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 92 | 20231215 | 174400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 16515 |
| 93 | 20231215 | 174300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 94 | 20231215 | 174200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 95 | 20231215 | 174100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 96 | 20231215 | 174000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 97 | 20231215 | 173900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 98 | 20231215 | 173800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 99 | 20231215 | 173700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 100 | 20231215 | 173600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 101 | 20231215 | 173500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 102 | 20231215 | 173400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 103 | 20231215 | 173300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 104 | 20231215 | 173200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 105 | 20231215 | 173100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 106 | 20231215 | 173000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 107 | 20231215 | 172900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 108 | 20231215 | 172800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 109 | 20231215 | 172700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 110 | 20231215 | 172600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 111 | 20231215 | 172500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 112 | 20231215 | 172400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 113 | 20231215 | 172300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 114 | 20231215 | 172200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 115 | 20231215 | 172100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 116 | 20231215 | 172000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 117 | 20231215 | 171900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 118 | 20231215 | 171800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 119 | 20231215 | 171700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 120 | 20231215 | 171600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 121 | 20231215 | 171500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 122 | 20231215 | 171400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 16515 |
| 123 | 20231215 | 171300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 124 | 20231215 | 171200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 125 | 20231215 | 171100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 126 | 20231215 | 171000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 127 | 20231215 | 170900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 128 | 20231215 | 170800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 129 | 20231215 | 170700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 130 | 20231215 | 170600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 131 | 20231215 | 170500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 132 | 20231215 | 170400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 133 | 20231215 | 170300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 134 | 20231215 | 170200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 135 | 20231215 | 170100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 136 | 20231215 | 170000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 137 | 20231215 | 165900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 138 | 20231215 | 165800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 139 | 20231215 | 165700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 140 | 20231215 | 165600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 141 | 20231215 | 165500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 142 | 20231215 | 165400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 143 | 20231215 | 165300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 144 | 20231215 | 165200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 145 | 20231215 | 165100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 146 | 20231215 | 165000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 147 | 20231215 | 164900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 148 | 20231215 | 164800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 149 | 20231215 | 164700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 150 | 20231215 | 164600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 151 | 20231215 | 164500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 152 | 20231215 | 164400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 16515 |
| 153 | 20231215 | 164300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 154 | 20231215 | 164200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 155 | 20231215 | 164100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 156 | 20231215 | 164000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 157 | 20231215 | 163900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 158 | 20231215 | 163800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 159 | 20231215 | 163700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 160 | 20231215 | 163600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 161 | 20231215 | 163500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 162 | 20231215 | 163400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 163 | 20231215 | 163300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 164 | 20231215 | 163200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 165 | 20231215 | 163100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 166 | 20231215 | 163000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 167 | 20231215 | 162900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 168 | 20231215 | 162800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 169 | 20231215 | 162700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 170 | 20231215 | 162600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 171 | 20231215 | 162500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 172 | 20231215 | 162400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 173 | 20231215 | 162300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 174 | 20231215 | 162200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 175 | 20231215 | 162100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 176 | 20231215 | 162000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 177 | 20231215 | 161900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 178 | 20231215 | 161800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 179 | 20231215 | 161700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 180 | 20231215 | 161600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 181 | 20231215 | 161500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 182 | 20231215 | 161400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 16515 |
| 183 | 20231215 | 161300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 184 | 20231215 | 161200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 185 | 20231215 | 161100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 186 | 20231215 | 161000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20231215 | 160900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20231215 | 160800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20231215 | 160700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20231215 | 160600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20231215 | 160500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20231215 | 160400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20231215 | 160300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 194 | 20231215 | 160200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 195 | 20231215 | 160100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20231215 | 160000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 197 | 20231215 | 155900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 198 | 20231215 | 155800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 199 | 20231215 | 155700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 200 | 20231215 | 155600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 201 | 20231215 | 155500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 202 | 20231215 | 155400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 203 | 20231215 | 155300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 204 | 20231215 | 155200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 205 | 20231215 | 155100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 206 | 20231215 | 155000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 207 | 20231215 | 154900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 208 | 20231215 | 154800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 209 | 20231215 | 154700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 210 | 20231215 | 154600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 211 | 20231215 | 154500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 212 | 20231215 | 154400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 16515 |
| 213 | 20231215 | 154300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 214 | 20231215 | 154200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 215 | 20231215 | 154100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 216 | 20231215 | 154000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 217 | 20231215 | 153900 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 218 | 20231215 | 153800 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 219 | 20231215 | 153700 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 220 | 20231215 | 153600 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 221 | 20231215 | 153500 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 222 | 20231215 | 153400 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 223 | 20231215 | 153300 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 224 | 20231215 | 153200 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 225 | 20231215 | 153100 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 226 | 20231215 | 153000 | 3029329815 | 2310 | 2310 | 2310 | 2310 | 16515 |
| 227 | 20231215 | 152900 | 2991180165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 228 | 20231215 | 152800 | 2991180165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 229 | 20231215 | 152700 | 2991180165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 230 | 20231215 | 152600 | 2991180165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 231 | 20231215 | 152500 | 2991180165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 232 | 20231215 | 152400 | 2991180165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 233 | 20231215 | 152300 | 2991180165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 234 | 20231215 | 152200 | 2991180165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 235 | 20231215 | 152100 | 2991180165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 236 | 20231215 | 152000 | 2991180165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 237 | 20231215 | 151900 | 2991180165 | 2310 | 2305 | 2310 | 2305 | 1263 |
| 238 | 20231215 | 151800 | 2988267125 | 2310 | 2310 | 2310 | 2305 | 2244 |
| 239 | 20231215 | 151700 | 2983089835 | 2310 | 2310 | 2310 | 2305 | 3398 |
| 240 | 20231215 | 151600 | 2975247045 | 2305 | 2310 | 2310 | 2305 | 10596 |
| 241 | 20231215 | 151500 | 2950778670 | 2305 | 2305 | 2310 | 2305 | 4237 |
| 242 | 20231215 | 151400 | 2941004695 | 2305 | 2300 | 2305 | 2295 | 12348 |
| 243 | 20231215 | 151300 | 2912603015 | 2300 | 2300 | 2300 | 2295 | 916 |
| 244 | 20231215 | 151200 | 2910498240 | 2295 | 2285 | 2295 | 2285 | 6777 |
| 245 | 20231215 | 151100 | 2894963360 | 2285 | 2280 | 2290 | 2280 | 7786 |
| 246 | 20231215 | 151000 | 2877178355 | 2270 | 2270 | 2280 | 2270 | 7353 |
| 247 | 20231215 | 150900 | 2860447065 | 2270 | 2265 | 2270 | 2265 | 6027 |
| 248 | 20231215 | 150800 | 2846771660 | 2270 | 2270 | 2270 | 2270 | 500 |
| 249 | 20231215 | 150700 | 2845636660 | 2270 | 2270 | 2270 | 2270 | 1462 |
| 250 | 20231215 | 150600 | 2842317920 | 2270 | 2270 | 2270 | 2265 | 512 |
| 251 | 20231215 | 150500 | 2841155730 | 2270 | 2270 | 2270 | 2270 | 1164 |
| 252 | 20231215 | 150400 | 2838513450 | 2270 | 2260 | 2270 | 2255 | 1885 |
| 253 | 20231215 | 150300 | 2834256305 | 2260 | 2260 | 2260 | 2260 | 502 |
| 254 | 20231215 | 150200 | 2833121785 | 2270 | 2260 | 2270 | 2260 | 14 |
| 255 | 20231215 | 150100 | 2833090015 | 2270 | 2270 | 2270 | 2260 | 1101 |
| 256 | 20231215 | 150000 | 2830600745 | 2270 | 2270 | 2270 | 2270 | 2203 |
| 257 | 20231215 | 145900 | 2825599935 | 2270 | 2270 | 2270 | 2270 | 500 |
| 258 | 20231215 | 145800 | 2824464935 | 2270 | 2270 | 2270 | 2270 | 2203 |
| 259 | 20231215 | 145700 | 2819464125 | 2270 | 2270 | 2270 | 2255 | 11898 |
| 260 | 20231215 | 145600 | 2792569685 | 2270 | 2270 | 2270 | 2270 | 301 |
| 261 | 20231215 | 145500 | 2791886415 | 2270 | 2270 | 2270 | 2270 | 744 |
| 262 | 20231215 | 145400 | 2790197535 | 2270 | 2270 | 2270 | 2270 | 0 |
| 263 | 20231215 | 145300 | 2790197535 | 2270 | 2270 | 2270 | 2270 | 0 |
| 264 | 20231215 | 145200 | 2790197535 | 2270 | 2260 | 2270 | 2260 | 1144 |
| 265 | 20231215 | 145100 | 2787611785 | 2270 | 2270 | 2270 | 2255 | 5804 |
| 266 | 20231215 | 145000 | 2774494680 | 2275 | 2275 | 2275 | 2275 | 1 |
| 267 | 20231215 | 144900 | 2774492405 | 2270 | 2270 | 2275 | 2270 | 356 |
| 268 | 20231215 | 144800 | 2773684280 | 2270 | 2275 | 2275 | 2270 | 61 |
| 269 | 20231215 | 144700 | 2773545520 | 2275 | 2265 | 2275 | 2265 | 2650 |
| 270 | 20231215 | 144600 | 2767540025 | 2270 | 2270 | 2270 | 2270 | 1119 |
| 271 | 20231215 | 144500 | 2764999895 | 2270 | 2270 | 2270 | 2270 | 567 |
| 272 | 20231215 | 144400 | 2763712805 | 2270 | 2270 | 2270 | 2270 | 3005 |
| 273 | 20231215 | 144300 | 2756891455 | 2270 | 2265 | 2270 | 2265 | 2400 |
| 274 | 20231215 | 144200 | 2751454355 | 2255 | 2270 | 2270 | 2255 | 5242 |
| 275 | 20231215 | 144100 | 2739622190 | 2260 | 2265 | 2265 | 2260 | 114 |
| 276 | 20231215 | 144000 | 2739364390 | 2260 | 2260 | 2260 | 2260 | 7425 |
| 277 | 20231215 | 143900 | 2722583890 | 2260 | 2265 | 2265 | 2260 | 1000 |
| 278 | 20231215 | 143800 | 2720321975 | 2265 | 2265 | 2265 | 2265 | 1774 |
| 279 | 20231215 | 143700 | 2716303865 | 2270 | 2265 | 2270 | 2260 | 2082 |
| 280 | 20231215 | 143600 | 2711592365 | 2265 | 2265 | 2265 | 2265 | 500 |
| 281 | 20231215 | 143500 | 2710459865 | 2270 | 2270 | 2270 | 2270 | 1 |
| 282 | 20231215 | 143400 | 2710457595 | 2265 | 2260 | 2270 | 2260 | 1723 |
| 283 | 20231215 | 143300 | 2706558545 | 2260 | 2270 | 2270 | 2260 | 211 |
| 284 | 20231215 | 143200 | 2706079685 | 2270 | 2270 | 2270 | 2270 | 625 |
| 285 | 20231215 | 143100 | 2704660935 | 2270 | 2260 | 2270 | 2260 | 201 |
| 286 | 20231215 | 143000 | 2704206665 | 2270 | 2265 | 2270 | 2260 | 1581 |
| 287 | 20231215 | 142900 | 2700633560 | 2265 | 2265 | 2265 | 2265 | 101 |
| 288 | 20231215 | 142800 | 2700404795 | 2265 | 2265 | 2265 | 2265 | 396 |
| 289 | 20231215 | 142700 | 2699507855 | 2260 | 2260 | 2260 | 2260 | 24 |
| 290 | 20231215 | 142600 | 2699453615 | 2260 | 2260 | 2260 | 2260 | 100 |
| 291 | 20231215 | 142500 | 2699227615 | 2270 | 2260 | 2270 | 2260 | 4812 |
| 292 | 20231215 | 142400 | 2688351485 | 2260 | 2260 | 2260 | 2260 | 770 |
| 293 | 20231215 | 142300 | 2686611285 | 2265 | 2270 | 2270 | 2265 | 179 |
| 294 | 20231215 | 142200 | 2686205000 | 2270 | 2265 | 2270 | 2265 | 102 |
| 295 | 20231215 | 142100 | 2685973960 | 2255 | 2265 | 2265 | 2255 | 4335 |
| 296 | 20231215 | 142000 | 2676170200 | 2265 | 2265 | 2265 | 2265 | 245 |
| 297 | 20231215 | 141900 | 2675615275 | 2265 | 2265 | 2270 | 2265 | 4896 |
| 298 | 20231215 | 141800 | 2664515830 | 2270 | 2270 | 2270 | 2265 | 309 |
| 299 | 20231215 | 141700 | 2663814900 | 2270 | 2270 | 2270 | 2270 | 0 |
| 300 | 20231215 | 141600 | 2663814900 | 2270 | 2265 | 2270 | 2260 | 9875 |
| 301 | 20231215 | 141500 | 2641487250 | 2265 | 2265 | 2265 | 2265 | 666 |
| 302 | 20231215 | 141400 | 2639978760 | 2270 | 2265 | 2270 | 2265 | 101 |
| 303 | 20231215 | 141300 | 2639749990 | 2265 | 2265 | 2265 | 2265 | 312 |
| 304 | 20231215 | 141200 | 2639043310 | 2270 | 2265 | 2270 | 2265 | 222 |
| 305 | 20231215 | 141100 | 2638540470 | 2270 | 2265 | 2270 | 2265 | 1893 |
| 306 | 20231215 | 141000 | 2634252820 | 2265 | 2270 | 2270 | 2265 | 2420 |
| 307 | 20231215 | 140900 | 2628770520 | 2270 | 2270 | 2270 | 2270 | 2782 |
| 308 | 20231215 | 140800 | 2622455380 | 2265 | 2265 | 2265 | 2265 | 60 |
| 309 | 20231215 | 140700 | 2622319480 | 2265 | 2265 | 2270 | 2265 | 883 |
| 310 | 20231215 | 140600 | 2620319475 | 2270 | 2270 | 2270 | 2270 | 466 |
| 311 | 20231215 | 140500 | 2619261655 | 2270 | 2270 | 2275 | 2270 | 2182 |
| 312 | 20231215 | 140400 | 2614308440 | 2270 | 2270 | 2270 | 2270 | 220 |
| 313 | 20231215 | 140300 | 2613809040 | 2270 | 2270 | 2270 | 2270 | 601 |
| 314 | 20231215 | 140200 | 2612444770 | 2270 | 2275 | 2275 | 2270 | 940 |
| 315 | 20231215 | 140100 | 2610309670 | 2270 | 2270 | 2270 | 2270 | 2117 |
| 316 | 20231215 | 140000 | 2605504080 | 2270 | 2270 | 2270 | 2270 | 1548 |
| 317 | 20231215 | 135900 | 2601990120 | 2275 | 2270 | 2275 | 2270 | 756 |
| 318 | 20231215 | 135800 | 2600270270 | 2270 | 2275 | 2275 | 2270 | 51 |
| 319 | 20231215 | 135700 | 2600154250 | 2275 | 2275 | 2275 | 2275 | 30 |
| 320 | 20231215 | 135600 | 2600086000 | 2275 | 2275 | 2275 | 2275 | 1 |
| 321 | 20231215 | 135500 | 2600083725 | 2280 | 2270 | 2280 | 2270 | 5 |
| 322 | 20231215 | 135400 | 2600072350 | 2260 | 2280 | 2280 | 2260 | 24193 |
| 323 | 20231215 | 135300 | 2545258405 | 2280 | 2280 | 2280 | 2280 | 1 |
| 324 | 20231215 | 135200 | 2545256125 | 2275 | 2275 | 2280 | 2275 | 2797 |
| 325 | 20231215 | 135100 | 2538887950 | 2275 | 2270 | 2275 | 2270 | 2001 |
| 326 | 20231215 | 135000 | 2534345675 | 2275 | 2275 | 2275 | 2275 | 0 |
| 327 | 20231215 | 134900 | 2534345675 | 2275 | 2275 | 2275 | 2270 | 13 |
| 328 | 20231215 | 134800 | 2534316110 | 2275 | 2275 | 2275 | 2275 | 177 |
| 329 | 20231215 | 134700 | 2533913435 | 2270 | 2275 | 2275 | 2270 | 120 |
| 330 | 20231215 | 134600 | 2533641030 | 2270 | 2275 | 2275 | 2270 | 1725 |
| 331 | 20231215 | 134500 | 2529724155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 332 | 20231215 | 134400 | 2529724155 | 2275 | 2270 | 2275 | 2270 | 1606 |
| 333 | 20231215 | 134300 | 2526078530 | 2270 | 2275 | 2275 | 2270 | 644 |
| 334 | 20231215 | 134200 | 2524615860 | 2270 | 2270 | 2270 | 2270 | 286 |
| 335 | 20231215 | 134100 | 2523966640 | 2270 | 2270 | 2270 | 2265 | 1883 |
| 336 | 20231215 | 134000 | 2519694230 | 2270 | 2270 | 2270 | 2270 | 2000 |
| 337 | 20231215 | 133900 | 2515154230 | 2270 | 2270 | 2270 | 2270 | 29 |
| 338 | 20231215 | 133800 | 2515088400 | 2270 | 2270 | 2270 | 2265 | 224 |
| 339 | 20231215 | 133700 | 2514580215 | 2270 | 2270 | 2270 | 2270 | 1 |
| 340 | 20231215 | 133600 | 2514577945 | 2260 | 2260 | 2260 | 2260 | 0 |
| 341 | 20231215 | 133500 | 2514577945 | 2260 | 2265 | 2265 | 2260 | 5012 |
| 342 | 20231215 | 133400 | 2503250780 | 2270 | 2270 | 2270 | 2260 | 7687 |
| 343 | 20231215 | 133300 | 2485872230 | 2270 | 2270 | 2270 | 2270 | 28 |
| 344 | 20231215 | 133200 | 2485808670 | 2265 | 2265 | 2265 | 2265 | 801 |
| 345 | 20231215 | 133100 | 2483994405 | 2265 | 2265 | 2270 | 2265 | 335 |
| 346 | 20231215 | 133000 | 2483235135 | 2265 | 2270 | 2270 | 2265 | 1826 |
| 347 | 20231215 | 132900 | 2479098815 | 2270 | 2270 | 2270 | 2270 | 86 |
| 348 | 20231215 | 132800 | 2478903595 | 2265 | 2270 | 2270 | 2265 | 2685 |
| 349 | 20231215 | 132700 | 2472822045 | 2270 | 2270 | 2270 | 2265 | 8883 |
| 350 | 20231215 | 132600 | 2452701880 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 351 | 20231215 | 132500 | 2450436880 | 2265 | 2265 | 2265 | 2265 | 2052 |
| 352 | 20231215 | 132400 | 2445789100 | 2265 | 2265 | 2270 | 2265 | 1378 |
| 353 | 20231215 | 132300 | 2442667625 | 2270 | 2265 | 2270 | 2265 | 355 |
| 354 | 20231215 | 132200 | 2441863520 | 2265 | 2265 | 2265 | 2265 | 104 |
| 355 | 20231215 | 132100 | 2441627960 | 2270 | 2280 | 2280 | 2270 | 5164 |
| 356 | 20231215 | 132000 | 2429904540 | 2270 | 2275 | 2280 | 2270 | 3423 |
| 357 | 20231215 | 131900 | 2422123915 | 2275 | 2275 | 2280 | 2275 | 1201 |
| 358 | 20231215 | 131800 | 2419391385 | 2275 | 2280 | 2280 | 2275 | 282 |
| 359 | 20231215 | 131700 | 2418749175 | 2275 | 2280 | 2280 | 2275 | 2 |
| 360 | 20231215 | 131600 | 2418744620 | 2270 | 2275 | 2275 | 2270 | 1343 |
| 361 | 20231215 | 131500 | 2415695605 | 2275 | 2275 | 2275 | 2270 | 1756 |
| 362 | 20231215 | 131400 | 2411705335 | 2270 | 2280 | 2280 | 2270 | 303 |
| 363 | 20231215 | 131300 | 2411014515 | 2275 | 2280 | 2280 | 2275 | 2318 |
| 364 | 20231215 | 131200 | 2405740565 | 2280 | 2280 | 2280 | 2280 | 243 |
| 365 | 20231215 | 131100 | 2405186525 | 2280 | 2275 | 2280 | 2275 | 1152 |
| 366 | 20231215 | 131000 | 2402565720 | 2275 | 2275 | 2275 | 2275 | 1046 |
| 367 | 20231215 | 130900 | 2400186070 | 2275 | 2275 | 2275 | 2275 | 489 |
| 368 | 20231215 | 130800 | 2399073595 | 2275 | 2270 | 2275 | 2270 | 12 |
| 369 | 20231215 | 130700 | 2399046350 | 2270 | 2270 | 2270 | 2270 | 3850 |
| 370 | 20231215 | 130600 | 2390306850 | 2275 | 2275 | 2275 | 2275 | 2955 |
| 371 | 20231215 | 130500 | 2383584225 | 2280 | 2290 | 2290 | 2280 | 2883 |
| 372 | 20231215 | 130400 | 2376999195 | 2290 | 2290 | 2290 | 2290 | 7 |
| 373 | 20231215 | 130300 | 2376983165 | 2280 | 2280 | 2280 | 2280 | 228 |
| 374 | 20231215 | 130200 | 2376463325 | 2280 | 2280 | 2280 | 2280 | 7 |
| 375 | 20231215 | 130100 | 2376447365 | 2280 | 2280 | 2280 | 2280 | 1244 |
| 376 | 20231215 | 130000 | 2373611045 | 2280 | 2280 | 2280 | 2280 | 0 |
| 377 | 20231215 | 125900 | 2373611045 | 2280 | 2280 | 2280 | 2280 | 29 |
| 378 | 20231215 | 125800 | 2373544925 | 2275 | 2280 | 2280 | 2275 | 2040 |
| 379 | 20231215 | 125700 | 2368903425 | 2280 | 2285 | 2285 | 2280 | 509 |
| 380 | 20231215 | 125600 | 2367742830 | 2285 | 2285 | 2285 | 2285 | 0 |
| 381 | 20231215 | 125500 | 2367742830 | 2285 | 2285 | 2285 | 2285 | 30 |
| 382 | 20231215 | 125400 | 2367674280 | 2285 | 2290 | 2290 | 2285 | 6872 |
| 383 | 20231215 | 125300 | 2351971700 | 2290 | 2290 | 2290 | 2290 | 3 |
| 384 | 20231215 | 125200 | 2351964830 | 2290 | 2290 | 2290 | 2290 | 1292 |
| 385 | 20231215 | 125100 | 2349006150 | 2285 | 2285 | 2285 | 2285 | 32 |
| 386 | 20231215 | 125000 | 2348933030 | 2285 | 2285 | 2285 | 2285 | 2063 |
| 387 | 20231215 | 124900 | 2344219075 | 2280 | 2275 | 2285 | 2275 | 170 |
| 388 | 20231215 | 124800 | 2343831740 | 2280 | 2280 | 2280 | 2280 | 1 |
| 389 | 20231215 | 124700 | 2343829460 | 2280 | 2280 | 2280 | 2280 | 10 |
| 390 | 20231215 | 124600 | 2343806660 | 2285 | 2280 | 2285 | 2280 | 4068 |
| 391 | 20231215 | 124500 | 2334529470 | 2290 | 2290 | 2290 | 2290 | 0 |
| 392 | 20231215 | 124400 | 2334529470 | 2290 | 2290 | 2290 | 2290 | 0 |
| 393 | 20231215 | 124300 | 2334529470 | 2290 | 2290 | 2290 | 2290 | 200 |
| 394 | 20231215 | 124200 | 2334071470 | 2290 | 2285 | 2290 | 2285 | 70 |
| 395 | 20231215 | 124100 | 2333911475 | 2285 | 2285 | 2285 | 2285 | 50 |
| 396 | 20231215 | 124000 | 2333797225 | 2285 | 2285 | 2285 | 2285 | 300 |
| 397 | 20231215 | 123900 | 2333111725 | 2285 | 2285 | 2285 | 2285 | 2130 |
| 398 | 20231215 | 123800 | 2328244675 | 2280 | 2285 | 2285 | 2280 | 3609 |
| 399 | 20231215 | 123700 | 2320015920 | 2285 | 2280 | 2285 | 2280 | 4125 |
| 400 | 20231215 | 123600 | 2310610915 | 2280 | 2280 | 2280 | 2280 | 333 |
| 401 | 20231215 | 123500 | 2309851675 | 2285 | 2280 | 2285 | 2280 | 571 |
| 402 | 20231215 | 123400 | 2308547270 | 2285 | 2285 | 2285 | 2285 | 940 |
| 403 | 20231215 | 123300 | 2306399370 | 2280 | 2280 | 2280 | 2280 | 438 |
| 404 | 20231215 | 123200 | 2305400730 | 2285 | 2285 | 2285 | 2285 | 0 |
| 405 | 20231215 | 123100 | 2305400730 | 2285 | 2285 | 2285 | 2285 | 8 |
| 406 | 20231215 | 123000 | 2305382450 | 2285 | 2275 | 2285 | 2275 | 2039 |
| 407 | 20231215 | 122900 | 2300738625 | 2285 | 2280 | 2285 | 2280 | 201 |
| 408 | 20231215 | 122800 | 2300280340 | 2275 | 2285 | 2285 | 2275 | 7861 |
| 409 | 20231215 | 122700 | 2282383650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 410 | 20231215 | 122600 | 2282383650 | 2280 | 2275 | 2280 | 2275 | 3205 |
| 411 | 20231215 | 122500 | 2275087220 | 2285 | 2280 | 2285 | 2275 | 2330 |
| 412 | 20231215 | 122400 | 2269778475 | 2275 | 2275 | 2275 | 2275 | 81 |
| 413 | 20231215 | 122300 | 2269594200 | 2280 | 2280 | 2285 | 2275 | 3301 |
| 414 | 20231215 | 122200 | 2262068580 | 2285 | 2275 | 2285 | 2275 | 650 |
| 415 | 20231215 | 122100 | 2260589820 | 2275 | 2275 | 2275 | 2275 | 1479 |
| 416 | 20231215 | 122000 | 2257225095 | 2275 | 2280 | 2280 | 2275 | 2850 |
| 417 | 20231215 | 121900 | 2250730935 | 2280 | 2275 | 2280 | 2275 | 5102 |
| 418 | 20231215 | 121800 | 2239123375 | 2280 | 2285 | 2285 | 2280 | 6120 |
| 419 | 20231215 | 121700 | 2225169770 | 2280 | 2285 | 2285 | 2280 | 5906 |
| 420 | 20231215 | 121600 | 2211698050 | 2280 | 2285 | 2285 | 2280 | 1469 |
| 421 | 20231215 | 121500 | 2208348575 | 2285 | 2285 | 2285 | 2285 | 20 |
| 422 | 20231215 | 121400 | 2208302875 | 2285 | 2290 | 2290 | 2285 | 341 |
| 423 | 20231215 | 121300 | 2207522120 | 2290 | 2280 | 2290 | 2280 | 244 |
| 424 | 20231215 | 121200 | 2206965790 | 2290 | 2290 | 2290 | 2290 | 151 |
| 425 | 20231215 | 121100 | 2206620000 | 2290 | 2290 | 2290 | 2290 | 16 |
| 426 | 20231215 | 121000 | 2206583360 | 2290 | 2285 | 2290 | 2285 | 2471 |
| 427 | 20231215 | 120900 | 2200926435 | 2290 | 2290 | 2290 | 2290 | 31 |
| 428 | 20231215 | 120800 | 2200855445 | 2285 | 2285 | 2285 | 2285 | 335 |
| 429 | 20231215 | 120700 | 2200089970 | 2295 | 2285 | 2295 | 2275 | 1107 |
| 430 | 20231215 | 120600 | 2197565975 | 2280 | 2280 | 2280 | 2280 | 976 |
| 431 | 20231215 | 120500 | 2195340695 | 2280 | 2280 | 2285 | 2280 | 3943 |
| 432 | 20231215 | 120400 | 2186350475 | 2285 | 2280 | 2285 | 2280 | 2046 |
| 433 | 20231215 | 120300 | 2181683090 | 2280 | 2285 | 2285 | 2280 | 755 |
| 434 | 20231215 | 120200 | 2179961680 | 2280 | 2280 | 2280 | 2280 | 350 |
| 435 | 20231215 | 120100 | 2179163680 | 2285 | 2285 | 2285 | 2285 | 20 |
| 436 | 20231215 | 120000 | 2179117980 | 2285 | 2285 | 2285 | 2285 | 20 |
| 437 | 20231215 | 115900 | 2179072280 | 2295 | 2295 | 2295 | 2295 | 100 |
| 438 | 20231215 | 115800 | 2178842780 | 2295 | 2295 | 2295 | 2295 | 0 |
| 439 | 20231215 | 115700 | 2178842780 | 2295 | 2290 | 2295 | 2280 | 254 |
| 440 | 20231215 | 115600 | 2178260510 | 2290 | 2290 | 2290 | 2290 | 200 |
| 441 | 20231215 | 115500 | 2177802510 | 2280 | 2280 | 2280 | 2280 | 1158 |
| 442 | 20231215 | 115400 | 2175162270 | 2280 | 2280 | 2280 | 2275 | 1914 |
| 443 | 20231215 | 115300 | 2170799325 | 2280 | 2290 | 2290 | 2280 | 31 |
| 444 | 20231215 | 115200 | 2170728345 | 2290 | 2290 | 2290 | 2290 | 0 |
| 445 | 20231215 | 115100 | 2170728345 | 2290 | 2290 | 2290 | 2290 | 2 |
| 446 | 20231215 | 115000 | 2170723765 | 2275 | 2275 | 2275 | 2275 | 0 |
| 447 | 20231215 | 114900 | 2170723765 | 2275 | 2280 | 2280 | 2275 | 336 |
| 448 | 20231215 | 114800 | 2169958505 | 2285 | 2280 | 2285 | 2280 | 518 |
| 449 | 20231215 | 114700 | 2168777390 | 2285 | 2285 | 2290 | 2280 | 1937 |
| 450 | 20231215 | 114600 | 2164348850 | 2290 | 2290 | 2290 | 2290 | 2 |
| 451 | 20231215 | 114500 | 2164344270 | 2280 | 2280 | 2280 | 2280 | 3948 |
| 452 | 20231215 | 114400 | 2155342830 | 2285 | 2280 | 2290 | 2275 | 2707 |
| 453 | 20231215 | 114300 | 2149172515 | 2290 | 2290 | 2290 | 2290 | 190 |
| 454 | 20231215 | 114200 | 2148737415 | 2290 | 2285 | 2290 | 2285 | 1556 |
| 455 | 20231215 | 114100 | 2145181950 | 2290 | 2280 | 2290 | 2280 | 2009 |
| 456 | 20231215 | 114000 | 2140596245 | 2275 | 2280 | 2280 | 2275 | 140 |
| 457 | 20231215 | 113900 | 2140277695 | 2280 | 2285 | 2285 | 2280 | 181 |
| 458 | 20231215 | 113800 | 2139864980 | 2280 | 2280 | 2285 | 2280 | 5101 |
| 459 | 20231215 | 113700 | 2128229200 | 2280 | 2285 | 2285 | 2280 | 651 |
| 460 | 20231215 | 113600 | 2126744720 | 2285 | 2285 | 2285 | 2285 | 1170 |
| 461 | 20231215 | 113500 | 2124071270 | 2280 | 2275 | 2280 | 2275 | 5884 |
| 462 | 20231215 | 113400 | 2110681295 | 2275 | 2275 | 2280 | 2275 | 2370 |
| 463 | 20231215 | 113300 | 2105289440 | 2275 | 2280 | 2280 | 2275 | 7604 |
| 464 | 20231215 | 113200 | 2087984075 | 2280 | 2285 | 2285 | 2280 | 13624 |
| 465 | 20231215 | 113100 | 2056882545 | 2285 | 2290 | 2290 | 2285 | 311 |
| 466 | 20231215 | 113000 | 2056171105 | 2285 | 2295 | 2300 | 2285 | 5142 |
| 467 | 20231215 | 112900 | 2044372770 | 2295 | 2290 | 2295 | 2290 | 316 |
| 468 | 20231215 | 112800 | 2043649095 | 2290 | 2285 | 2295 | 2285 | 6377 |
| 469 | 20231215 | 112700 | 2029075785 | 2285 | 2285 | 2300 | 2285 | 767 |
| 470 | 20231215 | 112600 | 2027320175 | 2285 | 2300 | 2300 | 2285 | 1991 |
| 471 | 20231215 | 112500 | 2022765355 | 2285 | 2285 | 2300 | 2285 | 2333 |
| 472 | 20231215 | 112400 | 2017432335 | 2285 | 2300 | 2300 | 2285 | 12106 |
| 473 | 20231215 | 112300 | 1989701040 | 2290 | 2300 | 2300 | 2290 | 5038 |
| 474 | 20231215 | 112200 | 1978138560 | 2300 | 2305 | 2305 | 2300 | 3263 |
| 475 | 20231215 | 112100 | 1970618155 | 2305 | 2305 | 2305 | 2305 | 90 |
| 476 | 20231215 | 112000 | 1970410705 | 2305 | 2300 | 2305 | 2300 | 103 |
| 477 | 20231215 | 111900 | 1970173295 | 2300 | 2300 | 2300 | 2300 | 27 |
| 478 | 20231215 | 111800 | 1970111195 | 2305 | 2310 | 2310 | 2305 | 1827 |
| 479 | 20231215 | 111700 | 1965891785 | 2310 | 2310 | 2310 | 2295 | 5121 |
| 480 | 20231215 | 111600 | 1954082380 | 2310 | 2310 | 2310 | 2310 | 180 |
| 481 | 20231215 | 111500 | 1953666580 | 2310 | 2300 | 2315 | 2300 | 1845 |
| 482 | 20231215 | 111400 | 1949422620 | 2300 | 2295 | 2300 | 2295 | 1825 |
| 483 | 20231215 | 111300 | 1945225170 | 2295 | 2300 | 2300 | 2290 | 10783 |
| 484 | 20231215 | 111200 | 1920483425 | 2295 | 2305 | 2305 | 2295 | 18500 |
| 485 | 20231215 | 111100 | 1877967595 | 2305 | 2310 | 2315 | 2305 | 3926 |
| 486 | 20231215 | 111000 | 1868914020 | 2310 | 2310 | 2310 | 2310 | 1600 |
| 487 | 20231215 | 110900 | 1865218020 | 2315 | 2310 | 2315 | 2310 | 6 |
| 488 | 20231215 | 110800 | 1865204155 | 2310 | 2305 | 2310 | 2300 | 1424 |
| 489 | 20231215 | 110700 | 1861921890 | 2300 | 2300 | 2300 | 2300 | 101 |
| 490 | 20231215 | 110600 | 1861689590 | 2300 | 2300 | 2300 | 2300 | 625 |
| 491 | 20231215 | 110500 | 1860252090 | 2300 | 2305 | 2305 | 2300 | 2978 |
| 492 | 20231215 | 110400 | 1853402435 | 2300 | 2300 | 2300 | 2300 | 6514 |
| 493 | 20231215 | 110300 | 1838420235 | 2300 | 2300 | 2300 | 2300 | 840 |
| 494 | 20231215 | 110200 | 1836488235 | 2300 | 2305 | 2305 | 2300 | 1200 |
| 495 | 20231215 | 110100 | 1833727235 | 2310 | 2310 | 2310 | 2300 | 4494 |
| 496 | 20231215 | 110000 | 1823376635 | 2315 | 2315 | 2315 | 2315 | 858 |
| 497 | 20231215 | 105900 | 1821390365 | 2315 | 2300 | 2315 | 2300 | 1056 |
| 498 | 20231215 | 105800 | 1818960965 | 2315 | 2315 | 2315 | 2315 | 1301 |
| 499 | 20231215 | 105700 | 1815949150 | 2315 | 2300 | 2315 | 2300 | 8912 |
| 500 | 20231215 | 105600 | 1795451535 | 2300 | 2300 | 2305 | 2300 | 6541 |
| 501 | 20231215 | 105500 | 1780406960 | 2305 | 2310 | 2315 | 2305 | 5509 |
| 502 | 20231215 | 105400 | 1767702610 | 2305 | 2320 | 2320 | 2305 | 3092 |
| 503 | 20231215 | 105300 | 1760557340 | 2320 | 2305 | 2320 | 2300 | 7363 |
| 504 | 20231215 | 105200 | 1743569790 | 2305 | 2310 | 2315 | 2305 | 8985 |
| 505 | 20231215 | 105100 | 1722833920 | 2315 | 2320 | 2320 | 2315 | 1863 |
| 506 | 20231215 | 105000 | 1718518620 | 2315 | 2320 | 2325 | 2315 | 2887 |
| 507 | 20231215 | 104900 | 1711827805 | 2315 | 2320 | 2320 | 2315 | 2506 |
| 508 | 20231215 | 104800 | 1706014885 | 2320 | 2325 | 2325 | 2320 | 758 |
| 509 | 20231215 | 104700 | 1704255910 | 2325 | 2320 | 2325 | 2320 | 4829 |
| 510 | 20231215 | 104600 | 1693050130 | 2320 | 2320 | 2320 | 2320 | 400 |
| 511 | 20231215 | 104500 | 1692122130 | 2325 | 2325 | 2325 | 2320 | 3040 |
| 512 | 20231215 | 104400 | 1685056630 | 2325 | 2315 | 2325 | 2315 | 3448 |
| 513 | 20231215 | 104300 | 1677040040 | 2320 | 2320 | 2320 | 2315 | 1461 |
| 514 | 20231215 | 104200 | 1673650755 | 2320 | 2320 | 2320 | 2315 | 2503 |
| 515 | 20231215 | 104100 | 1667846545 | 2320 | 2320 | 2320 | 2320 | 8660 |
| 516 | 20231215 | 104000 | 1647755345 | 2325 | 2320 | 2330 | 2315 | 4451 |
| 517 | 20231215 | 103900 | 1637410715 | 2320 | 2315 | 2320 | 2305 | 8453 |
| 518 | 20231215 | 103800 | 1617881480 | 2315 | 2315 | 2315 | 2315 | 2570 |
| 519 | 20231215 | 103700 | 1611931930 | 2315 | 2320 | 2320 | 2310 | 9556 |
| 520 | 20231215 | 103600 | 1589809435 | 2320 | 2315 | 2320 | 2315 | 6656 |
| 521 | 20231215 | 103500 | 1574383840 | 2315 | 2310 | 2315 | 2300 | 10978 |
| 522 | 20231215 | 103400 | 1549118930 | 2305 | 2330 | 2330 | 2305 | 18434 |
| 523 | 20231215 | 103300 | 1506410970 | 2330 | 2330 | 2330 | 2325 | 3984 |
| 524 | 20231215 | 103200 | 1497133505 | 2330 | 2330 | 2330 | 2325 | 4487 |
| 525 | 20231215 | 103100 | 1486698250 | 2325 | 2335 | 2340 | 2325 | 14780 |
| 526 | 20231215 | 103000 | 1452261850 | 2335 | 2355 | 2355 | 2335 | 19987 |
| 527 | 20231215 | 102900 | 1405433915 | 2355 | 2345 | 2360 | 2330 | 55389 |
| 528 | 20231215 | 102800 | 1275031760 | 2355 | 2340 | 2355 | 2335 | 31503 |
| 529 | 20231215 | 102700 | 1201169470 | 2340 | 2330 | 2345 | 2330 | 11989 |
| 530 | 20231215 | 102600 | 1173146630 | 2340 | 2325 | 2340 | 2320 | 27012 |
| 531 | 20231215 | 102500 | 1110200495 | 2335 | 2330 | 2350 | 2315 | 39715 |
| 532 | 20231215 | 102400 | 1017443495 | 2340 | 2320 | 2355 | 2315 | 25193 |
| 533 | 20231215 | 102300 | 958556875 | 2315 | 2325 | 2325 | 2315 | 2709 |
| 534 | 20231215 | 102200 | 952271495 | 2325 | 2325 | 2325 | 2320 | 1666 |
| 535 | 20231215 | 102100 | 948403015 | 2325 | 2330 | 2330 | 2325 | 1956 |
| 536 | 20231215 | 102000 | 943849820 | 2330 | 2325 | 2330 | 2320 | 2978 |
| 537 | 20231215 | 101900 | 936929885 | 2325 | 2320 | 2325 | 2320 | 1318 |
| 538 | 20231215 | 101800 | 933869035 | 2310 | 2310 | 2310 | 2310 | 3008 |
| 539 | 20231215 | 101700 | 926920555 | 2310 | 2335 | 2340 | 2310 | 15285 |
| 540 | 20231215 | 101600 | 891500565 | 2340 | 2320 | 2340 | 2320 | 21736 |
| 541 | 20231215 | 101500 | 840868910 | 2315 | 2320 | 2320 | 2315 | 415 |
| 542 | 20231215 | 101400 | 839907905 | 2320 | 2320 | 2320 | 2315 | 4130 |
| 543 | 20231215 | 101300 | 830338100 | 2320 | 2320 | 2320 | 2310 | 166 |
| 544 | 20231215 | 101200 | 829954065 | 2320 | 2310 | 2325 | 2310 | 5850 |
| 545 | 20231215 | 101100 | 816395205 | 2310 | 2300 | 2310 | 2300 | 6973 |
| 546 | 20231215 | 101000 | 800335750 | 2300 | 2290 | 2300 | 2290 | 152 |
| 547 | 20231215 | 100900 | 799986670 | 2290 | 2295 | 2295 | 2290 | 8244 |
| 548 | 20231215 | 100800 | 781091660 | 2290 | 2280 | 2290 | 2280 | 3609 |
| 549 | 20231215 | 100700 | 772851065 | 2280 | 2290 | 2290 | 2280 | 4406 |
| 550 | 20231215 | 100600 | 762803205 | 2290 | 2280 | 2290 | 2280 | 1805 |
| 551 | 20231215 | 100500 | 758680785 | 2285 | 2285 | 2285 | 2285 | 1680 |
| 552 | 20231215 | 100400 | 754841985 | 2285 | 2280 | 2285 | 2280 | 1346 |
| 553 | 20231215 | 100300 | 751773000 | 2285 | 2285 | 2285 | 2280 | 2792 |
| 554 | 20231215 | 100200 | 745405000 | 2285 | 2285 | 2285 | 2285 | 4666 |
| 555 | 20231215 | 100100 | 734743190 | 2290 | 2290 | 2290 | 2290 | 1218 |
| 556 | 20231215 | 100000 | 731953970 | 2290 | 2285 | 2290 | 2280 | 2952 |
| 557 | 20231215 | 095900 | 725211870 | 2280 | 2290 | 2290 | 2280 | 248 |
| 558 | 20231215 | 095800 | 724645170 | 2290 | 2290 | 2295 | 2290 | 670 |
| 559 | 20231215 | 095700 | 723109370 | 2295 | 2280 | 2295 | 2280 | 9140 |
| 560 | 20231215 | 095600 | 702270155 | 2290 | 2290 | 2290 | 2280 | 519 |
| 561 | 20231215 | 095500 | 701084480 | 2285 | 2295 | 2295 | 2285 | 3913 |
| 562 | 20231215 | 095400 | 692111675 | 2295 | 2295 | 2295 | 2290 | 1201 |
| 563 | 20231215 | 095300 | 689360380 | 2295 | 2285 | 2295 | 2280 | 5684 |
| 564 | 20231215 | 095200 | 676357045 | 2280 | 2280 | 2280 | 2280 | 121 |
| 565 | 20231215 | 095100 | 676081165 | 2280 | 2280 | 2280 | 2280 | 570 |
| 566 | 20231215 | 095000 | 674781565 | 2280 | 2280 | 2285 | 2280 | 4566 |
| 567 | 20231215 | 094900 | 664368965 | 2285 | 2280 | 2285 | 2280 | 753 |
| 568 | 20231215 | 094800 | 662651620 | 2280 | 2285 | 2285 | 2280 | 1386 |
| 569 | 20231215 | 094700 | 659489110 | 2285 | 2280 | 2285 | 2280 | 1456 |
| 570 | 20231215 | 094600 | 656166150 | 2285 | 2280 | 2285 | 2280 | 3036 |
| 571 | 20231215 | 094500 | 649243495 | 2275 | 2270 | 2275 | 2270 | 2028 |
| 572 | 20231215 | 094400 | 644633360 | 2270 | 2270 | 2270 | 2260 | 5115 |
| 573 | 20231215 | 094300 | 633056860 | 2265 | 2265 | 2270 | 2265 | 4378 |
| 574 | 20231215 | 094200 | 623127820 | 2270 | 2275 | 2275 | 2270 | 753 |
| 575 | 20231215 | 094100 | 621418385 | 2270 | 2280 | 2280 | 2270 | 2164 |
| 576 | 20231215 | 094000 | 616496470 | 2280 | 2285 | 2285 | 2280 | 2217 |
| 577 | 20231215 | 093900 | 611435760 | 2280 | 2260 | 2280 | 2260 | 10325 |
| 578 | 20231215 | 093800 | 588016645 | 2255 | 2260 | 2265 | 2255 | 8040 |
| 579 | 20231215 | 093700 | 569854765 | 2265 | 2265 | 2265 | 2260 | 4422 |
| 580 | 20231215 | 093600 | 559849215 | 2260 | 2265 | 2265 | 2260 | 1491 |
| 581 | 20231215 | 093500 | 556474090 | 2270 | 2270 | 2270 | 2265 | 1619 |
| 582 | 20231215 | 093400 | 552806460 | 2270 | 2270 | 2270 | 2265 | 3328 |
| 583 | 20231215 | 093300 | 545266680 | 2270 | 2265 | 2270 | 2265 | 1198 |
| 584 | 20231215 | 093200 | 542547820 | 2265 | 2270 | 2270 | 2265 | 1356 |
| 585 | 20231215 | 093100 | 539476205 | 2260 | 2270 | 2270 | 2255 | 2461 |
| 586 | 20231215 | 093000 | 533913875 | 2270 | 2265 | 2270 | 2255 | 71405 |
| 587 | 20231215 | 092900 | 372278870 | 2265 | 2270 | 2275 | 2265 | 4193 |
| 588 | 20231215 | 092800 | 362764575 | 2270 | 2260 | 2270 | 2255 | 1072 |
| 589 | 20231215 | 092700 | 360338915 | 2255 | 2260 | 2270 | 2255 | 13003 |
| 590 | 20231215 | 092600 | 330985865 | 2260 | 2285 | 2285 | 2250 | 6638 |
| 591 | 20231215 | 092500 | 315969470 | 2285 | 2275 | 2290 | 2275 | 1727 |
| 592 | 20231215 | 092400 | 312039710 | 2290 | 2290 | 2290 | 2290 | 501 |
| 593 | 20231215 | 092300 | 310892420 | 2290 | 2260 | 2300 | 2260 | 8173 |
| 594 | 20231215 | 092200 | 292243050 | 2270 | 2285 | 2290 | 2255 | 21770 |
| 595 | 20231215 | 092100 | 242962925 | 2285 | 2290 | 2290 | 2275 | 3683 |
| 596 | 20231215 | 092000 | 234572230 | 2280 | 2290 | 2290 | 2280 | 6072 |
| 597 | 20231215 | 091900 | 220682450 | 2290 | 2290 | 2295 | 2290 | 978 |
| 598 | 20231215 | 091800 | 218439825 | 2290 | 2290 | 2295 | 2275 | 8183 |
| 599 | 20231215 | 091700 | 199731645 | 2295 | 2305 | 2310 | 2290 | 5569 |
| 600 | 20231215 | 091600 | 186935140 | 2310 | 2305 | 2310 | 2305 | 2172 |
| 601 | 20231215 | 091500 | 181927820 | 2310 | 2310 | 2310 | 2300 | 4506 |
| 602 | 20231215 | 091400 | 171526215 | 2310 | 2320 | 2320 | 2310 | 2428 |
| 603 | 20231215 | 091300 | 165911010 | 2310 | 2315 | 2320 | 2305 | 4351 |
| 604 | 20231215 | 091200 | 155857795 | 2315 | 2305 | 2315 | 2305 | 2096 |
| 605 | 20231215 | 091100 | 151006680 | 2310 | 2310 | 2315 | 2300 | 2244 |
| 606 | 20231215 | 091000 | 145827470 | 2300 | 2305 | 2305 | 2300 | 236 |
| 607 | 20231215 | 090900 | 145284660 | 2310 | 2305 | 2315 | 2305 | 642 |
| 608 | 20231215 | 090800 | 143800120 | 2305 | 2315 | 2315 | 2305 | 5726 |
| 609 | 20231215 | 090700 | 130565700 | 2310 | 2300 | 2310 | 2290 | 3625 |
| 610 | 20231215 | 090600 | 122232815 | 2305 | 2310 | 2310 | 2300 | 468 |
| 611 | 20231215 | 090500 | 121154655 | 2310 | 2310 | 2310 | 2305 | 458 |
| 612 | 20231215 | 090400 | 120096775 | 2310 | 2295 | 2310 | 2290 | 2230 |
| 613 | 20231215 | 090300 | 114969420 | 2295 | 2300 | 2305 | 2290 | 24069 |
| 614 | 20231215 | 090200 | 59827400 | 2290 | 2300 | 2300 | 2285 | 6171 |
| 615 | 20231215 | 090100 | 45688610 | 2290 | 2295 | 2300 | 2285 | 4230 |
| 616 | 20231215 | 090000 | 35990400 | 2300 | 2300 | 2300 | 2300 | 15648 |