31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 192200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 17180 |
| 3 | 20231215 | 192100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20231215 | 192000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20231215 | 191900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20231215 | 191800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20231215 | 191700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20231215 | 191600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20231215 | 191500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20231215 | 191400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20231215 | 191300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20231215 | 191200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20231215 | 191100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20231215 | 191000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20231215 | 190900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20231215 | 190800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20231215 | 190700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20231215 | 190600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20231215 | 190500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20231215 | 190400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20231215 | 190300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20231215 | 190200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20231215 | 190100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20231215 | 190000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20231215 | 185900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20231215 | 185800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20231215 | 185700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20231215 | 185600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20231215 | 185500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20231215 | 185400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20231215 | 185300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20231215 | 185200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 17180 |
| 33 | 20231215 | 185100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20231215 | 185000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20231215 | 184900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20231215 | 184800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20231215 | 184700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20231215 | 184600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20231215 | 184500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20231215 | 184400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20231215 | 184300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20231215 | 184200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20231215 | 184100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20231215 | 184000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20231215 | 183900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20231215 | 183800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20231215 | 183700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20231215 | 183600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20231215 | 183500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20231215 | 183400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20231215 | 183300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20231215 | 183200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20231215 | 183100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20231215 | 183000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20231215 | 182900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20231215 | 182800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20231215 | 182700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20231215 | 182600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20231215 | 182500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20231215 | 182400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20231215 | 182300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20231215 | 182200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 17180 |
| 63 | 20231215 | 182100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20231215 | 182000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20231215 | 181900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20231215 | 181800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20231215 | 181700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20231215 | 181600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20231215 | 181500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20231215 | 181400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20231215 | 181300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20231215 | 181200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20231215 | 181100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20231215 | 181000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20231215 | 180900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20231215 | 180800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20231215 | 180700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20231215 | 180600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20231215 | 180500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20231215 | 180400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20231215 | 180300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20231215 | 180200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20231215 | 180100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20231215 | 180000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20231215 | 175900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20231215 | 175800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20231215 | 175700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20231215 | 175600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20231215 | 175500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20231215 | 175400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20231215 | 175300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20231215 | 175200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 17180 |
| 93 | 20231215 | 175100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20231215 | 175000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20231215 | 174900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20231215 | 174800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20231215 | 174700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20231215 | 174600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20231215 | 174500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20231215 | 174400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20231215 | 174300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20231215 | 174200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20231215 | 174100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20231215 | 174000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20231215 | 173900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20231215 | 173800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20231215 | 173700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20231215 | 173600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20231215 | 173500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20231215 | 173400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20231215 | 173300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20231215 | 173200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20231215 | 173100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20231215 | 173000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20231215 | 172900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20231215 | 172800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20231215 | 172700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20231215 | 172600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20231215 | 172500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20231215 | 172400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20231215 | 172300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20231215 | 172200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 17180 |
| 123 | 20231215 | 172100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20231215 | 172000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20231215 | 171900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20231215 | 171800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20231215 | 171700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20231215 | 171600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20231215 | 171500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20231215 | 171400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20231215 | 171300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20231215 | 171200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20231215 | 171100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20231215 | 171000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20231215 | 170900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20231215 | 170800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20231215 | 170700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20231215 | 170600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20231215 | 170500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20231215 | 170400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20231215 | 170300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20231215 | 170200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20231215 | 170100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20231215 | 170000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20231215 | 165900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20231215 | 165800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20231215 | 165700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20231215 | 165600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20231215 | 165500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20231215 | 165400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20231215 | 165300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20231215 | 165200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 17180 |
| 153 | 20231215 | 165100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20231215 | 165000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20231215 | 164900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20231215 | 164800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20231215 | 164700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20231215 | 164600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20231215 | 164500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20231215 | 164400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20231215 | 164300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20231215 | 164200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20231215 | 164100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20231215 | 164000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20231215 | 163900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20231215 | 163800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20231215 | 163700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20231215 | 163600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20231215 | 163500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20231215 | 163400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20231215 | 163300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20231215 | 163200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20231215 | 163100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20231215 | 163000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20231215 | 162900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20231215 | 162800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20231215 | 162700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20231215 | 162600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20231215 | 162500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20231215 | 162400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20231215 | 162300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20231215 | 162200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 17180 |
| 183 | 20231215 | 162100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20231215 | 162000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20231215 | 161900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20231215 | 161800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20231215 | 161700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20231215 | 161600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20231215 | 161500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20231215 | 161400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20231215 | 161300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20231215 | 161200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20231215 | 161100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20231215 | 161000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20231215 | 160900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20231215 | 160800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 197 | 20231215 | 160700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 198 | 20231215 | 160600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 199 | 20231215 | 160500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20231215 | 160400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20231215 | 160300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20231215 | 160200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20231215 | 160100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 204 | 20231215 | 160000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 205 | 20231215 | 155900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 206 | 20231215 | 155800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 207 | 20231215 | 155700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 208 | 20231215 | 155600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 209 | 20231215 | 155500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 210 | 20231215 | 155400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 211 | 20231215 | 155300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 212 | 20231215 | 155200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 17180 |
| 213 | 20231215 | 155100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 214 | 20231215 | 155000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 215 | 20231215 | 154900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 216 | 20231215 | 154800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 217 | 20231215 | 154700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 218 | 20231215 | 154600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 219 | 20231215 | 154500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 220 | 20231215 | 154400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 221 | 20231215 | 154300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 222 | 20231215 | 154200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 223 | 20231215 | 154100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 224 | 20231215 | 154000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 225 | 20231215 | 153900 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 226 | 20231215 | 153800 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 227 | 20231215 | 153700 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 228 | 20231215 | 153600 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 229 | 20231215 | 153500 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 230 | 20231215 | 153400 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 231 | 20231215 | 153300 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 232 | 20231215 | 153200 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 233 | 20231215 | 153100 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 234 | 20231215 | 153000 | 4099838730 | 4390 | 4390 | 4390 | 4390 | 17180 |
| 235 | 20231215 | 152900 | 4024418530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 236 | 20231215 | 152800 | 4024418530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 237 | 20231215 | 152700 | 4024418530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 238 | 20231215 | 152600 | 4024418530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 239 | 20231215 | 152500 | 4024418530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 240 | 20231215 | 152400 | 4024418530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 241 | 20231215 | 152300 | 4024418530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 242 | 20231215 | 152200 | 4024418530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 243 | 20231215 | 152100 | 4024418530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 244 | 20231215 | 152000 | 4024418530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 245 | 20231215 | 151900 | 4024418530 | 4365 | 4360 | 4365 | 4355 | 8662 |
| 246 | 20231215 | 151800 | 3986644305 | 4360 | 4360 | 4370 | 4360 | 1187 |
| 247 | 20231215 | 151700 | 3981466005 | 4360 | 4360 | 4370 | 4360 | 8118 |
| 248 | 20231215 | 151600 | 3946068960 | 4360 | 4365 | 4370 | 4360 | 6197 |
| 249 | 20231215 | 151500 | 3919020080 | 4365 | 4370 | 4370 | 4365 | 1736 |
| 250 | 20231215 | 151400 | 3911440035 | 4370 | 4365 | 4375 | 4365 | 2806 |
| 251 | 20231215 | 151300 | 3899182575 | 4370 | 4365 | 4370 | 4360 | 2320 |
| 252 | 20231215 | 151200 | 3889056075 | 4370 | 4365 | 4370 | 4350 | 20818 |
| 253 | 20231215 | 151100 | 3798369605 | 4365 | 4370 | 4375 | 4365 | 1554 |
| 254 | 20231215 | 151000 | 3791579500 | 4365 | 4365 | 4370 | 4365 | 3119 |
| 255 | 20231215 | 150900 | 3777962190 | 4370 | 4365 | 4370 | 4365 | 2800 |
| 256 | 20231215 | 150800 | 3765735345 | 4365 | 4365 | 4370 | 4365 | 1858 |
| 257 | 20231215 | 150700 | 3757618930 | 4370 | 4365 | 4370 | 4365 | 2342 |
| 258 | 20231215 | 150600 | 3747393890 | 4370 | 4370 | 4375 | 4370 | 2679 |
| 259 | 20231215 | 150500 | 3735684625 | 4375 | 4370 | 4375 | 4370 | 4213 |
| 260 | 20231215 | 150400 | 3717255980 | 4375 | 4375 | 4375 | 4370 | 2520 |
| 261 | 20231215 | 150300 | 3706232155 | 4370 | 4375 | 4375 | 4365 | 3060 |
| 262 | 20231215 | 150200 | 3692859915 | 4375 | 4375 | 4375 | 4365 | 4569 |
| 263 | 20231215 | 150100 | 3672886705 | 4375 | 4375 | 4375 | 4370 | 2879 |
| 264 | 20231215 | 150000 | 3660295615 | 4375 | 4370 | 4375 | 4370 | 23441 |
| 265 | 20231215 | 145900 | 3557748045 | 4370 | 4375 | 4375 | 4360 | 1025 |
| 266 | 20231215 | 145800 | 3553269640 | 4370 | 4355 | 4370 | 4355 | 3204 |
| 267 | 20231215 | 145700 | 3539278505 | 4360 | 4355 | 4360 | 4355 | 1907 |
| 268 | 20231215 | 145600 | 3530973080 | 4355 | 4355 | 4360 | 4350 | 825 |
| 269 | 20231215 | 145500 | 3527380250 | 4355 | 4360 | 4360 | 4355 | 828 |
| 270 | 20231215 | 145400 | 3523774265 | 4360 | 4355 | 4360 | 4350 | 2634 |
| 271 | 20231215 | 145300 | 3512302385 | 4355 | 4355 | 4355 | 4350 | 1796 |
| 272 | 20231215 | 145200 | 3504481875 | 4355 | 4355 | 4355 | 4350 | 2550 |
| 273 | 20231215 | 145100 | 3493378955 | 4355 | 4355 | 4360 | 4355 | 2874 |
| 274 | 20231215 | 145000 | 3480862560 | 4355 | 4360 | 4360 | 4355 | 1829 |
| 275 | 20231215 | 144900 | 3472889655 | 4360 | 4355 | 4360 | 4350 | 2765 |
| 276 | 20231215 | 144800 | 3460845950 | 4355 | 4355 | 4360 | 4350 | 1799 |
| 277 | 20231215 | 144700 | 3453011825 | 4355 | 4355 | 4355 | 4350 | 3560 |
| 278 | 20231215 | 144600 | 3437509255 | 4350 | 4355 | 4360 | 4350 | 2907 |
| 279 | 20231215 | 144500 | 3424846665 | 4355 | 4355 | 4355 | 4350 | 1642 |
| 280 | 20231215 | 144400 | 3417696785 | 4360 | 4355 | 4360 | 4350 | 1524 |
| 281 | 20231215 | 144300 | 3411060445 | 4355 | 4355 | 4355 | 4350 | 3835 |
| 282 | 20231215 | 144200 | 3394362310 | 4355 | 4355 | 4360 | 4355 | 807 |
| 283 | 20231215 | 144100 | 3390846590 | 4360 | 4355 | 4365 | 4355 | 704 |
| 284 | 20231215 | 144000 | 3387779395 | 4355 | 4355 | 4360 | 4355 | 1501 |
| 285 | 20231215 | 143900 | 3381242040 | 4355 | 4355 | 4360 | 4355 | 2350 |
| 286 | 20231215 | 143800 | 3371007390 | 4360 | 4355 | 4360 | 4355 | 5479 |
| 287 | 20231215 | 143700 | 3347146230 | 4355 | 4360 | 4365 | 4355 | 4110 |
| 288 | 20231215 | 143600 | 3329227110 | 4365 | 4355 | 4365 | 4355 | 3767 |
| 289 | 20231215 | 143500 | 3312812340 | 4355 | 4360 | 4360 | 4355 | 2766 |
| 290 | 20231215 | 143400 | 3300757195 | 4360 | 4360 | 4365 | 4360 | 799 |
| 291 | 20231215 | 143300 | 3297273455 | 4360 | 4365 | 4365 | 4360 | 591 |
| 292 | 20231215 | 143200 | 3294696395 | 4365 | 4365 | 4365 | 4360 | 148 |
| 293 | 20231215 | 143100 | 3294050845 | 4360 | 4365 | 4385 | 4360 | 6227 |
| 294 | 20231215 | 143000 | 3266895765 | 4365 | 4380 | 4380 | 4365 | 9474 |
| 295 | 20231215 | 142900 | 3225472485 | 4380 | 4380 | 4385 | 4380 | 881 |
| 296 | 20231215 | 142800 | 3221610620 | 4380 | 4385 | 4385 | 4370 | 703 |
| 297 | 20231215 | 142700 | 3218533235 | 4380 | 4380 | 4385 | 4370 | 3017 |
| 298 | 20231215 | 142600 | 3205319690 | 4380 | 4370 | 4380 | 4370 | 5453 |
| 299 | 20231215 | 142500 | 3181436930 | 4370 | 4365 | 4380 | 4365 | 287 |
| 300 | 20231215 | 142400 | 3180181985 | 4380 | 4370 | 4380 | 4365 | 3120 |
| 301 | 20231215 | 142300 | 3166541165 | 4365 | 4365 | 4370 | 4365 | 1415 |
| 302 | 20231215 | 142200 | 3160363085 | 4365 | 4365 | 4365 | 4360 | 2752 |
| 303 | 20231215 | 142100 | 3148351200 | 4365 | 4365 | 4365 | 4360 | 4039 |
| 304 | 20231215 | 142000 | 3130723240 | 4370 | 4365 | 4370 | 4365 | 94 |
| 305 | 20231215 | 141900 | 3130312925 | 4365 | 4365 | 4370 | 4365 | 542 |
| 306 | 20231215 | 141800 | 3127947005 | 4360 | 4370 | 4370 | 4360 | 10724 |
| 307 | 20231215 | 141700 | 3081140300 | 4370 | 4380 | 4380 | 4365 | 6173 |
| 308 | 20231215 | 141600 | 3054181805 | 4380 | 4370 | 4380 | 4365 | 7137 |
| 309 | 20231215 | 141500 | 3022963945 | 4365 | 4370 | 4370 | 4365 | 937 |
| 310 | 20231215 | 141400 | 3018871980 | 4365 | 4370 | 4370 | 4365 | 2241 |
| 311 | 20231215 | 141300 | 3009086395 | 4370 | 4365 | 4370 | 4365 | 1084 |
| 312 | 20231215 | 141200 | 3004351870 | 4370 | 4375 | 4375 | 4370 | 3436 |
| 313 | 20231215 | 141100 | 2989327150 | 4370 | 4375 | 4375 | 4370 | 3085 |
| 314 | 20231215 | 141000 | 2975844810 | 4375 | 4375 | 4380 | 4370 | 1433 |
| 315 | 20231215 | 140900 | 2969572230 | 4375 | 4370 | 4375 | 4370 | 451 |
| 316 | 20231215 | 140800 | 2967600040 | 4375 | 4380 | 4380 | 4375 | 3359 |
| 317 | 20231215 | 140700 | 2952901275 | 4380 | 4380 | 4380 | 4375 | 1099 |
| 318 | 20231215 | 140600 | 2948091110 | 4380 | 4380 | 4385 | 4375 | 5252 |
| 319 | 20231215 | 140500 | 2925089980 | 4380 | 4395 | 4395 | 4380 | 14844 |
| 320 | 20231215 | 140400 | 2859934190 | 4400 | 4400 | 4400 | 4395 | 431 |
| 321 | 20231215 | 140300 | 2858038320 | 4395 | 4395 | 4400 | 4395 | 928 |
| 322 | 20231215 | 140200 | 2853957860 | 4395 | 4395 | 4395 | 4395 | 680 |
| 323 | 20231215 | 140100 | 2850969260 | 4400 | 4395 | 4400 | 4395 | 266 |
| 324 | 20231215 | 140000 | 2849799795 | 4395 | 4395 | 4400 | 4395 | 1841 |
| 325 | 20231215 | 135900 | 2841703630 | 4395 | 4400 | 4400 | 4395 | 13808 |
| 326 | 20231215 | 135800 | 2780976945 | 4405 | 4400 | 4405 | 4400 | 1359 |
| 327 | 20231215 | 135700 | 2774993010 | 4400 | 4405 | 4405 | 4400 | 3473 |
| 328 | 20231215 | 135600 | 2759711440 | 4400 | 4405 | 4405 | 4400 | 706 |
| 329 | 20231215 | 135500 | 2756605015 | 4400 | 4405 | 4405 | 4400 | 3680 |
| 330 | 20231215 | 135400 | 2740402340 | 4405 | 4415 | 4415 | 4405 | 2981 |
| 331 | 20231215 | 135300 | 2727262230 | 4410 | 4410 | 4410 | 4410 | 117 |
| 332 | 20231215 | 135200 | 2726746260 | 4410 | 4415 | 4415 | 4410 | 836 |
| 333 | 20231215 | 135100 | 2723059435 | 4410 | 4410 | 4415 | 4410 | 3585 |
| 334 | 20231215 | 135000 | 2707249560 | 4410 | 4415 | 4415 | 4410 | 210 |
| 335 | 20231215 | 134900 | 2706323450 | 4410 | 4415 | 4415 | 4410 | 655 |
| 336 | 20231215 | 134800 | 2703431635 | 4415 | 4420 | 4420 | 4415 | 429 |
| 337 | 20231215 | 134700 | 2701537055 | 4425 | 4420 | 4425 | 4420 | 806 |
| 338 | 20231215 | 134600 | 2697973880 | 4420 | 4420 | 4420 | 4415 | 1058 |
| 339 | 20231215 | 134500 | 2693301695 | 4420 | 4425 | 4425 | 4415 | 3094 |
| 340 | 20231215 | 134400 | 2679625370 | 4425 | 4430 | 4430 | 4425 | 4386 |
| 341 | 20231215 | 134300 | 2660217260 | 4425 | 4425 | 4430 | 4425 | 470 |
| 342 | 20231215 | 134200 | 2658136650 | 4425 | 4425 | 4430 | 4425 | 1478 |
| 343 | 20231215 | 134100 | 2651596475 | 4425 | 4425 | 4425 | 4425 | 7357 |
| 344 | 20231215 | 134000 | 2619041750 | 4425 | 4425 | 4425 | 4425 | 569 |
| 345 | 20231215 | 133900 | 2616523925 | 4425 | 4430 | 4430 | 4425 | 792 |
| 346 | 20231215 | 133800 | 2613016355 | 4430 | 4425 | 4430 | 4425 | 1145 |
| 347 | 20231215 | 133700 | 2607949680 | 4425 | 4425 | 4425 | 4420 | 269 |
| 348 | 20231215 | 133600 | 2606759460 | 4425 | 4425 | 4425 | 4420 | 525 |
| 349 | 20231215 | 133500 | 2604437320 | 4425 | 4425 | 4425 | 4420 | 252 |
| 350 | 20231215 | 133400 | 2603323155 | 4420 | 4420 | 4420 | 4415 | 2407 |
| 351 | 20231215 | 133300 | 2592684265 | 4425 | 4420 | 4445 | 4420 | 277 |
| 352 | 20231215 | 133200 | 2591459765 | 4415 | 4425 | 4425 | 4415 | 2538 |
| 353 | 20231215 | 133100 | 2580237185 | 4425 | 4420 | 4445 | 4420 | 426 |
| 354 | 20231215 | 133000 | 2578351745 | 4440 | 4420 | 4440 | 4420 | 204 |
| 355 | 20231215 | 132900 | 2577449865 | 4440 | 4430 | 4445 | 4415 | 11162 |
| 356 | 20231215 | 132800 | 2527872730 | 4410 | 4430 | 4435 | 4410 | 740 |
| 357 | 20231215 | 132700 | 2524598265 | 4430 | 4405 | 4435 | 4405 | 1348 |
| 358 | 20231215 | 132600 | 2518638260 | 4415 | 4410 | 4415 | 4405 | 1802 |
| 359 | 20231215 | 132500 | 2510694715 | 4410 | 4410 | 4410 | 4405 | 1995 |
| 360 | 20231215 | 132400 | 2501897975 | 4410 | 4410 | 4410 | 4405 | 716 |
| 361 | 20231215 | 132300 | 2498740460 | 4405 | 4410 | 4410 | 4405 | 1187 |
| 362 | 20231215 | 132200 | 2493509970 | 4410 | 4410 | 4410 | 4405 | 398 |
| 363 | 20231215 | 132100 | 2491755815 | 4410 | 4410 | 4410 | 4405 | 146 |
| 364 | 20231215 | 132000 | 2491112425 | 4410 | 4405 | 4410 | 4405 | 842 |
| 365 | 20231215 | 131900 | 2487400230 | 4410 | 4405 | 4410 | 4405 | 402 |
| 366 | 20231215 | 131800 | 2485629415 | 4405 | 4405 | 4410 | 4405 | 1290 |
| 367 | 20231215 | 131700 | 2479946960 | 4405 | 4410 | 4410 | 4405 | 122 |
| 368 | 20231215 | 131600 | 2479409505 | 4410 | 4410 | 4410 | 4405 | 633 |
| 369 | 20231215 | 131500 | 2476620055 | 4405 | 4405 | 4410 | 4405 | 356 |
| 370 | 20231215 | 131400 | 2475051150 | 4405 | 4405 | 4410 | 4405 | 3470 |
| 371 | 20231215 | 131300 | 2459762555 | 4410 | 4415 | 4415 | 4405 | 382 |
| 372 | 20231215 | 131200 | 2458078985 | 4405 | 4415 | 4420 | 4405 | 8845 |
| 373 | 20231215 | 131100 | 2419055140 | 4415 | 4420 | 4420 | 4415 | 270 |
| 374 | 20231215 | 131000 | 2417863075 | 4415 | 4420 | 4425 | 4415 | 1761 |
| 375 | 20231215 | 130900 | 2410079955 | 4425 | 4420 | 4425 | 4420 | 321 |
| 376 | 20231215 | 130800 | 2408660305 | 4420 | 4420 | 4425 | 4420 | 202 |
| 377 | 20231215 | 130700 | 2407767445 | 4415 | 4420 | 4420 | 4415 | 512 |
| 378 | 20231215 | 130600 | 2405505340 | 4420 | 4420 | 4420 | 4415 | 1367 |
| 379 | 20231215 | 130500 | 2399464810 | 4420 | 4415 | 4420 | 4415 | 405 |
| 380 | 20231215 | 130400 | 2397676515 | 4420 | 4420 | 4420 | 4415 | 1998 |
| 381 | 20231215 | 130300 | 2388854505 | 4420 | 4420 | 4420 | 4415 | 322 |
| 382 | 20231215 | 130200 | 2387432425 | 4415 | 4420 | 4420 | 4415 | 4466 |
| 383 | 20231215 | 130100 | 2367693650 | 4420 | 4420 | 4420 | 4415 | 1764 |
| 384 | 20231215 | 130000 | 2359897935 | 4415 | 4415 | 4420 | 4415 | 637 |
| 385 | 20231215 | 125900 | 2357085060 | 4420 | 4415 | 4420 | 4415 | 366 |
| 386 | 20231215 | 125800 | 2355468845 | 4415 | 4420 | 4420 | 4415 | 1131 |
| 387 | 20231215 | 125700 | 2350473570 | 4415 | 4420 | 4420 | 4415 | 1007 |
| 388 | 20231215 | 125600 | 2346024745 | 4415 | 4420 | 4420 | 4415 | 1330 |
| 389 | 20231215 | 125500 | 2340148300 | 4420 | 4415 | 4420 | 4415 | 1230 |
| 390 | 20231215 | 125400 | 2334716450 | 4415 | 4420 | 4420 | 4410 | 337 |
| 391 | 20231215 | 125300 | 2333229935 | 4410 | 4410 | 4420 | 4410 | 669 |
| 392 | 20231215 | 125200 | 2330278955 | 4410 | 4410 | 4420 | 4410 | 200 |
| 393 | 20231215 | 125100 | 2329396845 | 4410 | 4405 | 4410 | 4400 | 450 |
| 394 | 20231215 | 125000 | 2327412865 | 4405 | 4405 | 4415 | 4405 | 734 |
| 395 | 20231215 | 124900 | 2324174595 | 4400 | 4410 | 4415 | 4400 | 107 |
| 396 | 20231215 | 124800 | 2323703590 | 4400 | 4400 | 4400 | 4395 | 937 |
| 397 | 20231215 | 124700 | 2319581260 | 4400 | 4395 | 4400 | 4395 | 1185 |
| 398 | 20231215 | 124600 | 2314371935 | 4400 | 4395 | 4400 | 4395 | 458 |
| 399 | 20231215 | 124500 | 2312357905 | 4395 | 4400 | 4410 | 4395 | 6575 |
| 400 | 20231215 | 124400 | 2283429415 | 4400 | 4390 | 4400 | 4390 | 4651 |
| 401 | 20231215 | 124300 | 2263005415 | 4390 | 4410 | 4410 | 4390 | 21735 |
| 402 | 20231215 | 124200 | 2167357325 | 4410 | 4410 | 4410 | 4410 | 1155 |
| 403 | 20231215 | 124100 | 2162263775 | 4410 | 4420 | 4420 | 4405 | 14116 |
| 404 | 20231215 | 124000 | 2099948955 | 4420 | 4425 | 4425 | 4420 | 316 |
| 405 | 20231215 | 123900 | 2098551590 | 4425 | 4425 | 4425 | 4420 | 2677 |
| 406 | 20231215 | 123800 | 2086706330 | 4425 | 4430 | 4430 | 4425 | 2048 |
| 407 | 20231215 | 123700 | 2077634155 | 4435 | 4430 | 4435 | 4430 | 109 |
| 408 | 20231215 | 123600 | 2077151235 | 4430 | 4430 | 4435 | 4430 | 413 |
| 409 | 20231215 | 123500 | 2075321545 | 4430 | 4435 | 4435 | 4430 | 10494 |
| 410 | 20231215 | 123400 | 2028831260 | 4435 | 4435 | 4435 | 4435 | 419 |
| 411 | 20231215 | 123300 | 2026972995 | 4435 | 4440 | 4440 | 4435 | 2453 |
| 412 | 20231215 | 123200 | 2016093935 | 4435 | 4440 | 4440 | 4435 | 2438 |
| 413 | 20231215 | 123100 | 2005271120 | 4440 | 4450 | 4450 | 4440 | 6440 |
| 414 | 20231215 | 123000 | 1976629730 | 4460 | 4450 | 4460 | 4450 | 700 |
| 415 | 20231215 | 122900 | 1973514570 | 4450 | 4450 | 4450 | 4450 | 183 |
| 416 | 20231215 | 122800 | 1972700220 | 4450 | 4450 | 4460 | 4450 | 240 |
| 417 | 20231215 | 122700 | 1971631700 | 4450 | 4450 | 4455 | 4445 | 1262 |
| 418 | 20231215 | 122600 | 1966016320 | 4455 | 4450 | 4455 | 4450 | 202 |
| 419 | 20231215 | 122500 | 1965116875 | 4445 | 4445 | 4445 | 4445 | 107 |
| 420 | 20231215 | 122400 | 1964641260 | 4445 | 4460 | 4460 | 4445 | 523 |
| 421 | 20231215 | 122300 | 1962316360 | 4460 | 4450 | 4460 | 4445 | 1256 |
| 422 | 20231215 | 122200 | 1956728400 | 4455 | 4450 | 4455 | 4445 | 151 |
| 423 | 20231215 | 122100 | 1956056685 | 4445 | 4445 | 4445 | 4445 | 92 |
| 424 | 20231215 | 122000 | 1955647745 | 4445 | 4445 | 4445 | 4445 | 0 |
| 425 | 20231215 | 121900 | 1955647745 | 4445 | 4450 | 4450 | 4445 | 619 |
| 426 | 20231215 | 121800 | 1952895145 | 4450 | 4445 | 4450 | 4445 | 705 |
| 427 | 20231215 | 121700 | 1949760420 | 4445 | 4445 | 4445 | 4445 | 52 |
| 428 | 20231215 | 121600 | 1949529280 | 4445 | 4455 | 4455 | 4445 | 6105 |
| 429 | 20231215 | 121500 | 1922379310 | 4460 | 4465 | 4465 | 4460 | 111 |
| 430 | 20231215 | 121400 | 1921884225 | 4455 | 4455 | 4455 | 4455 | 0 |
| 431 | 20231215 | 121300 | 1921884225 | 4455 | 4445 | 4455 | 4445 | 45 |
| 432 | 20231215 | 121200 | 1921684025 | 4470 | 4450 | 4470 | 4445 | 1099 |
| 433 | 20231215 | 121100 | 1916796750 | 4450 | 4470 | 4470 | 4445 | 13457 |
| 434 | 20231215 | 121000 | 1856845665 | 4470 | 4470 | 4470 | 4470 | 1517 |
| 435 | 20231215 | 120900 | 1850064675 | 4470 | 4475 | 4475 | 4470 | 116 |
| 436 | 20231215 | 120800 | 1849545655 | 4470 | 4470 | 4470 | 4470 | 1043 |
| 437 | 20231215 | 120700 | 1844883445 | 4475 | 4475 | 4475 | 4470 | 1199 |
| 438 | 20231215 | 120600 | 1839517955 | 4470 | 4475 | 4475 | 4470 | 5063 |
| 439 | 20231215 | 120500 | 1816880910 | 4480 | 4480 | 4480 | 4475 | 3364 |
| 440 | 20231215 | 120400 | 1801814690 | 4480 | 4480 | 4480 | 4480 | 1427 |
| 441 | 20231215 | 120300 | 1795421730 | 4480 | 4480 | 4485 | 4480 | 79 |
| 442 | 20231215 | 120200 | 1795067560 | 4480 | 4480 | 4480 | 4480 | 13 |
| 443 | 20231215 | 120100 | 1795009320 | 4485 | 4485 | 4485 | 4480 | 220 |
| 444 | 20231215 | 120000 | 1794022685 | 4485 | 4485 | 4485 | 4480 | 453 |
| 445 | 20231215 | 115900 | 1791991015 | 4485 | 4485 | 4485 | 4485 | 1513 |
| 446 | 20231215 | 115800 | 1785205210 | 4485 | 4485 | 4485 | 4485 | 14 |
| 447 | 20231215 | 115700 | 1785142420 | 4485 | 4490 | 4490 | 4485 | 1471 |
| 448 | 20231215 | 115600 | 1778537765 | 4485 | 4490 | 4495 | 4485 | 157 |
| 449 | 20231215 | 115500 | 1777832120 | 4485 | 4485 | 4485 | 4485 | 14 |
| 450 | 20231215 | 115400 | 1777769330 | 4485 | 4490 | 4490 | 4485 | 7920 |
| 451 | 20231215 | 115300 | 1742242680 | 4490 | 4490 | 4490 | 4490 | 8 |
| 452 | 20231215 | 115200 | 1742206760 | 4490 | 4495 | 4495 | 4490 | 15 |
| 453 | 20231215 | 115100 | 1742139405 | 4490 | 4490 | 4495 | 4490 | 1517 |
| 454 | 20231215 | 115000 | 1735328060 | 4490 | 4495 | 4495 | 4490 | 698 |
| 455 | 20231215 | 114900 | 1732194030 | 4490 | 4495 | 4495 | 4490 | 197 |
| 456 | 20231215 | 114800 | 1731308550 | 4495 | 4500 | 4500 | 4495 | 430 |
| 457 | 20231215 | 114700 | 1729375690 | 4495 | 4490 | 4495 | 4490 | 697 |
| 458 | 20231215 | 114600 | 1726242760 | 4490 | 4490 | 4490 | 4490 | 25 |
| 459 | 20231215 | 114500 | 1726130510 | 4490 | 4490 | 4490 | 4490 | 18 |
| 460 | 20231215 | 114400 | 1726049690 | 4490 | 4490 | 4490 | 4490 | 302 |
| 461 | 20231215 | 114300 | 1724693710 | 4490 | 4495 | 4495 | 4490 | 973 |
| 462 | 20231215 | 114200 | 1720324585 | 4495 | 4495 | 4495 | 4495 | 46 |
| 463 | 20231215 | 114100 | 1720117815 | 4500 | 4490 | 4500 | 4490 | 8 |
| 464 | 20231215 | 114000 | 1720081885 | 4490 | 4490 | 4490 | 4490 | 164 |
| 465 | 20231215 | 113900 | 1719345525 | 4490 | 4490 | 4490 | 4490 | 373 |
| 466 | 20231215 | 113800 | 1717670755 | 4490 | 4495 | 4500 | 4490 | 2009 |
| 467 | 20231215 | 113700 | 1708649635 | 4490 | 4495 | 4495 | 4490 | 1514 |
| 468 | 20231215 | 113600 | 1701846230 | 4495 | 4495 | 4495 | 4495 | 14 |
| 469 | 20231215 | 113500 | 1701783300 | 4495 | 4495 | 4495 | 4495 | 316 |
| 470 | 20231215 | 113400 | 1700362880 | 4495 | 4500 | 4500 | 4495 | 831 |
| 471 | 20231215 | 113300 | 1696625905 | 4500 | 4500 | 4500 | 4495 | 667 |
| 472 | 20231215 | 113200 | 1693624440 | 4495 | 4495 | 4495 | 4495 | 125 |
| 473 | 20231215 | 113100 | 1693062565 | 4495 | 4495 | 4495 | 4495 | 416 |
| 474 | 20231215 | 113000 | 1691192645 | 4505 | 4495 | 4505 | 4495 | 180 |
| 475 | 20231215 | 112900 | 1690383535 | 4495 | 4495 | 4505 | 4495 | 334 |
| 476 | 20231215 | 112800 | 1688881705 | 4495 | 4495 | 4495 | 4495 | 281 |
| 477 | 20231215 | 112700 | 1687618610 | 4495 | 4500 | 4500 | 4495 | 147 |
| 478 | 20231215 | 112600 | 1686957150 | 4505 | 4505 | 4505 | 4505 | 75 |
| 479 | 20231215 | 112500 | 1686619275 | 4500 | 4490 | 4500 | 4490 | 1507 |
| 480 | 20231215 | 112400 | 1679837855 | 4490 | 4490 | 4490 | 4490 | 196 |
| 481 | 20231215 | 112300 | 1678957815 | 4490 | 4500 | 4500 | 4490 | 700 |
| 482 | 20231215 | 112200 | 1675808855 | 4495 | 4500 | 4500 | 4495 | 777 |
| 483 | 20231215 | 112100 | 1672312395 | 4500 | 4510 | 4510 | 4500 | 528 |
| 484 | 20231215 | 112000 | 1669934300 | 4515 | 4510 | 4515 | 4510 | 322 |
| 485 | 20231215 | 111900 | 1668482065 | 4515 | 4510 | 4515 | 4510 | 1177 |
| 486 | 20231215 | 111800 | 1663173670 | 4510 | 4515 | 4515 | 4510 | 1449 |
| 487 | 20231215 | 111700 | 1656635865 | 4510 | 4495 | 4515 | 4495 | 7214 |
| 488 | 20231215 | 111600 | 1624107970 | 4495 | 4505 | 4505 | 4495 | 1276 |
| 489 | 20231215 | 111500 | 1618360430 | 4510 | 4500 | 4510 | 4500 | 629 |
| 490 | 20231215 | 111400 | 1615526395 | 4500 | 4500 | 4505 | 4500 | 106 |
| 491 | 20231215 | 111300 | 1615049380 | 4500 | 4505 | 4505 | 4500 | 50 |
| 492 | 20231215 | 111200 | 1614824355 | 4500 | 4500 | 4505 | 4500 | 415 |
| 493 | 20231215 | 111100 | 1612956850 | 4505 | 4505 | 4505 | 4505 | 1 |
| 494 | 20231215 | 111000 | 1612952345 | 4505 | 4505 | 4505 | 4495 | 209 |
| 495 | 20231215 | 110900 | 1612011905 | 4505 | 4505 | 4505 | 4505 | 86 |
| 496 | 20231215 | 110800 | 1611624475 | 4505 | 4505 | 4505 | 4505 | 79 |
| 497 | 20231215 | 110700 | 1611268580 | 4505 | 4495 | 4505 | 4490 | 3834 |
| 498 | 20231215 | 110600 | 1594020985 | 4495 | 4500 | 4500 | 4490 | 1235 |
| 499 | 20231215 | 110500 | 1588474435 | 4485 | 4485 | 4485 | 4485 | 264 |
| 500 | 20231215 | 110400 | 1587290395 | 4490 | 4490 | 4490 | 4485 | 320 |
| 501 | 20231215 | 110300 | 1585854810 | 4490 | 4505 | 4505 | 4490 | 4947 |
| 502 | 20231215 | 110200 | 1563622660 | 4510 | 4510 | 4510 | 4510 | 30 |
| 503 | 20231215 | 110100 | 1563487360 | 4510 | 4510 | 4510 | 4510 | 705 |
| 504 | 20231215 | 110000 | 1560307810 | 4510 | 4510 | 4510 | 4510 | 105 |
| 505 | 20231215 | 105900 | 1559834260 | 4510 | 4515 | 4520 | 4510 | 2848 |
| 506 | 20231215 | 105800 | 1546987770 | 4515 | 4520 | 4520 | 4515 | 625 |
| 507 | 20231215 | 105700 | 1544165770 | 4520 | 4520 | 4520 | 4520 | 34 |
| 508 | 20231215 | 105600 | 1544012090 | 4515 | 4520 | 4520 | 4515 | 132 |
| 509 | 20231215 | 105500 | 1543415480 | 4525 | 4515 | 4525 | 4515 | 224 |
| 510 | 20231215 | 105400 | 1542404100 | 4515 | 4525 | 4525 | 4515 | 2170 |
| 511 | 20231215 | 105300 | 1532589770 | 4525 | 4525 | 4525 | 4525 | 0 |
| 512 | 20231215 | 105200 | 1532589770 | 4525 | 4525 | 4525 | 4525 | 3288 |
| 513 | 20231215 | 105100 | 1517711570 | 4525 | 4520 | 4525 | 4520 | 2271 |
| 514 | 20231215 | 105000 | 1507446640 | 4520 | 4515 | 4520 | 4515 | 5382 |
| 515 | 20231215 | 104900 | 1483122000 | 4515 | 4520 | 4520 | 4515 | 119 |
| 516 | 20231215 | 104800 | 1482584270 | 4520 | 4525 | 4530 | 4520 | 1050 |
| 517 | 20231215 | 104700 | 1477833020 | 4525 | 4530 | 4530 | 4520 | 1481 |
| 518 | 20231215 | 104600 | 1471129750 | 4530 | 4510 | 4530 | 4510 | 30056 |
| 519 | 20231215 | 104500 | 1335358000 | 4505 | 4495 | 4505 | 4495 | 3125 |
| 520 | 20231215 | 104400 | 1321285855 | 4495 | 4495 | 4495 | 4495 | 270 |
| 521 | 20231215 | 104300 | 1320072205 | 4495 | 4500 | 4500 | 4495 | 310 |
| 522 | 20231215 | 104200 | 1318677270 | 4500 | 4495 | 4500 | 4495 | 771 |
| 523 | 20231215 | 104100 | 1315208405 | 4495 | 4500 | 4500 | 4495 | 1268 |
| 524 | 20231215 | 104000 | 1309503410 | 4500 | 4500 | 4500 | 4500 | 500 |
| 525 | 20231215 | 103900 | 1307253410 | 4500 | 4485 | 4500 | 4480 | 7702 |
| 526 | 20231215 | 103800 | 1272638570 | 4480 | 4480 | 4480 | 4480 | 4447 |
| 527 | 20231215 | 103700 | 1252716010 | 4480 | 4485 | 4490 | 4480 | 2135 |
| 528 | 20231215 | 103600 | 1243148010 | 4485 | 4490 | 4490 | 4485 | 458 |
| 529 | 20231215 | 103500 | 1241092250 | 4490 | 4495 | 4495 | 4490 | 151 |
| 530 | 20231215 | 103400 | 1240413705 | 4490 | 4480 | 4490 | 4480 | 3588 |
| 531 | 20231215 | 103300 | 1224323065 | 4490 | 4485 | 4490 | 4480 | 1599 |
| 532 | 20231215 | 103200 | 1217154250 | 4485 | 4485 | 4485 | 4485 | 0 |
| 533 | 20231215 | 103100 | 1217154250 | 4485 | 4495 | 4495 | 4485 | 1134 |
| 534 | 20231215 | 103000 | 1212062545 | 4495 | 4490 | 4495 | 4490 | 64 |
| 535 | 20231215 | 102900 | 1211775115 | 4490 | 4490 | 4490 | 4490 | 2073 |
| 536 | 20231215 | 102800 | 1202467345 | 4480 | 4480 | 4490 | 4480 | 1002 |
| 537 | 20231215 | 102700 | 1197978365 | 4480 | 4485 | 4485 | 4480 | 368 |
| 538 | 20231215 | 102600 | 1196329385 | 4485 | 4490 | 4490 | 4485 | 325 |
| 539 | 20231215 | 102500 | 1194870750 | 4485 | 4485 | 4485 | 4485 | 170 |
| 540 | 20231215 | 102400 | 1194108300 | 4485 | 4485 | 4485 | 4480 | 3818 |
| 541 | 20231215 | 102300 | 1176993075 | 4490 | 4490 | 4490 | 4490 | 350 |
| 542 | 20231215 | 102200 | 1175421575 | 4490 | 4490 | 4490 | 4490 | 78 |
| 543 | 20231215 | 102100 | 1175071355 | 4490 | 4490 | 4490 | 4485 | 2463 |
| 544 | 20231215 | 102000 | 1164017850 | 4490 | 4490 | 4490 | 4490 | 140 |
| 545 | 20231215 | 101900 | 1163389250 | 4490 | 4490 | 4490 | 4490 | 20 |
| 546 | 20231215 | 101800 | 1163299450 | 4495 | 4495 | 4495 | 4495 | 68 |
| 547 | 20231215 | 101700 | 1162993790 | 4495 | 4490 | 4495 | 4490 | 650 |
| 548 | 20231215 | 101600 | 1160074540 | 4490 | 4490 | 4495 | 4490 | 592 |
| 549 | 20231215 | 101500 | 1157413840 | 4490 | 4495 | 4495 | 4490 | 1113 |
| 550 | 20231215 | 101400 | 1152413165 | 4490 | 4490 | 4490 | 4490 | 914 |
| 551 | 20231215 | 101300 | 1148309305 | 4490 | 4490 | 4490 | 4490 | 956 |
| 552 | 20231215 | 101200 | 1144016865 | 4490 | 4485 | 4490 | 4485 | 59 |
| 553 | 20231215 | 101100 | 1143752010 | 4485 | 4485 | 4485 | 4485 | 51 |
| 554 | 20231215 | 101000 | 1143523275 | 4485 | 4490 | 4490 | 4485 | 430 |
| 555 | 20231215 | 100900 | 1141592580 | 4490 | 4490 | 4490 | 4490 | 326 |
| 556 | 20231215 | 100800 | 1140128840 | 4490 | 4485 | 4490 | 4480 | 450 |
| 557 | 20231215 | 100700 | 1138110595 | 4480 | 4485 | 4485 | 4480 | 2256 |
| 558 | 20231215 | 100600 | 1128002440 | 4485 | 4485 | 4485 | 4485 | 151 |
| 559 | 20231215 | 100500 | 1127325205 | 4485 | 4480 | 4490 | 4480 | 6876 |
| 560 | 20231215 | 100400 | 1096481830 | 4485 | 4485 | 4485 | 4485 | 88 |
| 561 | 20231215 | 100300 | 1096087150 | 4485 | 4480 | 4485 | 4480 | 464 |
| 562 | 20231215 | 100200 | 1094008420 | 4480 | 4480 | 4480 | 4480 | 60 |
| 563 | 20231215 | 100100 | 1093739620 | 4475 | 4475 | 4475 | 4475 | 3 |
| 564 | 20231215 | 100000 | 1093726195 | 4475 | 4475 | 4485 | 4475 | 4244 |
| 565 | 20231215 | 095900 | 1074721280 | 4475 | 4480 | 4480 | 4475 | 5381 |
| 566 | 20231215 | 095800 | 1050625515 | 4480 | 4480 | 4480 | 4480 | 1286 |
| 567 | 20231215 | 095700 | 1044864235 | 4480 | 4480 | 4480 | 4480 | 705 |
| 568 | 20231215 | 095600 | 1041705835 | 4480 | 4475 | 4480 | 4475 | 335 |
| 569 | 20231215 | 095500 | 1040206585 | 4475 | 4475 | 4475 | 4470 | 2132 |
| 570 | 20231215 | 095400 | 1030666100 | 4475 | 4470 | 4475 | 4470 | 982 |
| 571 | 20231215 | 095300 | 1026276445 | 4470 | 4485 | 4485 | 4470 | 6262 |
| 572 | 20231215 | 095200 | 998234380 | 4485 | 4485 | 4485 | 4485 | 1225 |
| 573 | 20231215 | 095100 | 992740255 | 4485 | 4490 | 4490 | 4485 | 2940 |
| 574 | 20231215 | 095000 | 979554035 | 4490 | 4490 | 4500 | 4490 | 1368 |
| 575 | 20231215 | 094900 | 973411665 | 4485 | 4500 | 4500 | 4485 | 8868 |
| 576 | 20231215 | 094800 | 933567305 | 4500 | 4510 | 4510 | 4500 | 5339 |
| 577 | 20231215 | 094700 | 909531085 | 4510 | 4510 | 4510 | 4510 | 45 |
| 578 | 20231215 | 094600 | 909328135 | 4510 | 4510 | 4510 | 4505 | 682 |
| 579 | 20231215 | 094500 | 906254325 | 4510 | 4515 | 4515 | 4510 | 814 |
| 580 | 20231215 | 094400 | 902579180 | 4515 | 4505 | 4515 | 4505 | 11449 |
| 581 | 20231215 | 094300 | 850962985 | 4505 | 4510 | 4510 | 4505 | 3560 |
| 582 | 20231215 | 094200 | 834919570 | 4515 | 4515 | 4515 | 4510 | 534 |
| 583 | 20231215 | 094100 | 832510095 | 4515 | 4515 | 4515 | 4510 | 1351 |
| 584 | 20231215 | 094000 | 826410940 | 4515 | 4510 | 4515 | 4500 | 4778 |
| 585 | 20231215 | 093900 | 804876655 | 4500 | 4510 | 4510 | 4495 | 7307 |
| 586 | 20231215 | 093800 | 771975830 | 4510 | 4510 | 4510 | 4505 | 459 |
| 587 | 20231215 | 093700 | 769905940 | 4510 | 4510 | 4515 | 4505 | 483 |
| 588 | 20231215 | 093600 | 767728295 | 4515 | 4515 | 4525 | 4510 | 7152 |
| 589 | 20231215 | 093500 | 735429950 | 4515 | 4520 | 4520 | 4510 | 1022 |
| 590 | 20231215 | 093400 | 730814070 | 4520 | 4515 | 4520 | 4510 | 6840 |
| 591 | 20231215 | 093300 | 699924260 | 4515 | 4515 | 4520 | 4510 | 6393 |
| 592 | 20231215 | 093200 | 671067075 | 4515 | 4505 | 4515 | 4500 | 14408 |
| 593 | 20231215 | 093100 | 606111300 | 4500 | 4495 | 4505 | 4495 | 9054 |
| 594 | 20231215 | 093000 | 565367755 | 4495 | 4490 | 4495 | 4490 | 2018 |
| 595 | 20231215 | 092900 | 556298120 | 4490 | 4495 | 4495 | 4490 | 323 |
| 596 | 20231215 | 092800 | 554846485 | 4495 | 4495 | 4495 | 4490 | 1255 |
| 597 | 20231215 | 092700 | 549211035 | 4495 | 4490 | 4500 | 4485 | 2275 |
| 598 | 20231215 | 092600 | 538988355 | 4485 | 4490 | 4490 | 4485 | 2725 |
| 599 | 20231215 | 092500 | 526761790 | 4490 | 4490 | 4490 | 4490 | 510 |
| 600 | 20231215 | 092400 | 524471890 | 4490 | 4495 | 4495 | 4485 | 1609 |
| 601 | 20231215 | 092300 | 517240510 | 4495 | 4490 | 4495 | 4480 | 1531 |
| 602 | 20231215 | 092200 | 510369665 | 4490 | 4490 | 4490 | 4490 | 1438 |
| 603 | 20231215 | 092100 | 503913045 | 4490 | 4485 | 4490 | 4485 | 2672 |
| 604 | 20231215 | 092000 | 491924955 | 4490 | 4490 | 4490 | 4485 | 1826 |
| 605 | 20231215 | 091900 | 483731125 | 4490 | 4500 | 4500 | 4490 | 2282 |
| 606 | 20231215 | 091800 | 473464425 | 4500 | 4495 | 4500 | 4490 | 3071 |
| 607 | 20231215 | 091700 | 459647600 | 4475 | 4485 | 4510 | 4470 | 17829 |
| 608 | 20231215 | 091600 | 379463250 | 4485 | 4455 | 4485 | 4455 | 10539 |
| 609 | 20231215 | 091500 | 332356275 | 4455 | 4465 | 4465 | 4455 | 3145 |
| 610 | 20231215 | 091400 | 318331765 | 4470 | 4470 | 4475 | 4465 | 2953 |
| 611 | 20231215 | 091300 | 305133585 | 4470 | 4460 | 4470 | 4455 | 7767 |
| 612 | 20231215 | 091200 | 270453985 | 4455 | 4470 | 4470 | 4455 | 1814 |
| 613 | 20231215 | 091100 | 262364955 | 4455 | 4455 | 4470 | 4455 | 8710 |
| 614 | 20231215 | 091000 | 223492565 | 4455 | 4440 | 4455 | 4430 | 7597 |
| 615 | 20231215 | 090900 | 189714520 | 4435 | 4430 | 4435 | 4430 | 1664 |
| 616 | 20231215 | 090800 | 182340450 | 4430 | 4420 | 4430 | 4420 | 1887 |
| 617 | 20231215 | 090700 | 173981550 | 4420 | 4420 | 4425 | 4410 | 894 |
| 618 | 20231215 | 090600 | 170030620 | 4420 | 4415 | 4420 | 4405 | 5992 |
| 619 | 20231215 | 090500 | 143586520 | 4420 | 4415 | 4420 | 4410 | 3808 |
| 620 | 20231215 | 090400 | 126778810 | 4420 | 4420 | 4430 | 4415 | 2806 |
| 621 | 20231215 | 090300 | 114387170 | 4415 | 4440 | 4440 | 4415 | 2827 |
| 622 | 20231215 | 090200 | 101879395 | 4435 | 4435 | 4435 | 4435 | 2233 |
| 623 | 20231215 | 090100 | 91976040 | 4435 | 4435 | 4460 | 4405 | 7836 |
| 624 | 20231215 | 090000 | 57335945 | 4435 | 4425 | 4460 | 4425 | 11266 |