31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 192600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 3877 |
| 3 | 20231220 | 192500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 4 | 20231220 | 192400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 5 | 20231220 | 192300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 6 | 20231220 | 192200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 7 | 20231220 | 192100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 8 | 20231220 | 192000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 9 | 20231220 | 191900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 10 | 20231220 | 191800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 11 | 20231220 | 191700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 12 | 20231220 | 191600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 13 | 20231220 | 191500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 14 | 20231220 | 191400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 15 | 20231220 | 191300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 16 | 20231220 | 191200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 17 | 20231220 | 191100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 18 | 20231220 | 191000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 19 | 20231220 | 190900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 20 | 20231220 | 190800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 21 | 20231220 | 190700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 22 | 20231220 | 190600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 23 | 20231220 | 190500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 24 | 20231220 | 190400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 25 | 20231220 | 190300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 26 | 20231220 | 190200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 27 | 20231220 | 190100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 28 | 20231220 | 190000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 29 | 20231220 | 185900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 30 | 20231220 | 185800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 31 | 20231220 | 185700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 32 | 20231220 | 185600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 3877 |
| 33 | 20231220 | 185500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 34 | 20231220 | 185400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 35 | 20231220 | 185300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 36 | 20231220 | 185200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 37 | 20231220 | 185100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 38 | 20231220 | 185000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 39 | 20231220 | 184900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 40 | 20231220 | 184800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 41 | 20231220 | 184700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 42 | 20231220 | 184600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 43 | 20231220 | 184500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 44 | 20231220 | 184400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 45 | 20231220 | 184300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 46 | 20231220 | 184200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 47 | 20231220 | 184100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 48 | 20231220 | 184000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 49 | 20231220 | 183900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 50 | 20231220 | 183800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 51 | 20231220 | 183700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 52 | 20231220 | 183600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 53 | 20231220 | 183500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 54 | 20231220 | 183400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 55 | 20231220 | 183300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 56 | 20231220 | 183200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 57 | 20231220 | 183100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 58 | 20231220 | 183000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 59 | 20231220 | 182900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 60 | 20231220 | 182800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 61 | 20231220 | 182700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 62 | 20231220 | 182600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 3877 |
| 63 | 20231220 | 182500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 64 | 20231220 | 182400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 65 | 20231220 | 182300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 66 | 20231220 | 182200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 67 | 20231220 | 182100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 68 | 20231220 | 182000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 69 | 20231220 | 181900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 70 | 20231220 | 181800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 71 | 20231220 | 181700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 72 | 20231220 | 181600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 73 | 20231220 | 181500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 74 | 20231220 | 181400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 75 | 20231220 | 181300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 76 | 20231220 | 181200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 77 | 20231220 | 181100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 78 | 20231220 | 181000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 79 | 20231220 | 180900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 80 | 20231220 | 180800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 81 | 20231220 | 180700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 82 | 20231220 | 180600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 83 | 20231220 | 180500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 84 | 20231220 | 180400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 85 | 20231220 | 180300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 86 | 20231220 | 180200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 87 | 20231220 | 180100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 88 | 20231220 | 180000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 89 | 20231220 | 175900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 90 | 20231220 | 175800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 91 | 20231220 | 175700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 92 | 20231220 | 175600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 3877 |
| 93 | 20231220 | 175500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 94 | 20231220 | 175400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 95 | 20231220 | 175300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 96 | 20231220 | 175200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 97 | 20231220 | 175100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 98 | 20231220 | 175000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 99 | 20231220 | 174900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 100 | 20231220 | 174800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 101 | 20231220 | 174700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 102 | 20231220 | 174600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 103 | 20231220 | 174500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 104 | 20231220 | 174400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 105 | 20231220 | 174300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 106 | 20231220 | 174200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 107 | 20231220 | 174100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 108 | 20231220 | 174000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 109 | 20231220 | 173900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 110 | 20231220 | 173800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 111 | 20231220 | 173700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 112 | 20231220 | 173600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 113 | 20231220 | 173500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 114 | 20231220 | 173400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 115 | 20231220 | 173300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 116 | 20231220 | 173200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 117 | 20231220 | 173100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 118 | 20231220 | 173000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 119 | 20231220 | 172900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 120 | 20231220 | 172800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 121 | 20231220 | 172700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 122 | 20231220 | 172600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 3877 |
| 123 | 20231220 | 172500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 124 | 20231220 | 172400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 125 | 20231220 | 172300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 126 | 20231220 | 172200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 127 | 20231220 | 172100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 128 | 20231220 | 172000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 129 | 20231220 | 171900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 130 | 20231220 | 171800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 131 | 20231220 | 171700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 132 | 20231220 | 171600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 133 | 20231220 | 171500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 134 | 20231220 | 171400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 135 | 20231220 | 171300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 136 | 20231220 | 171200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 137 | 20231220 | 171100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 138 | 20231220 | 171000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 139 | 20231220 | 170900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 140 | 20231220 | 170800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 141 | 20231220 | 170700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 142 | 20231220 | 170600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 143 | 20231220 | 170500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 144 | 20231220 | 170400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 145 | 20231220 | 170300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 146 | 20231220 | 170200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 147 | 20231220 | 170100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 148 | 20231220 | 170000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 149 | 20231220 | 165900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 150 | 20231220 | 165800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 151 | 20231220 | 165700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 152 | 20231220 | 165600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 3877 |
| 153 | 20231220 | 165500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 154 | 20231220 | 165400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 155 | 20231220 | 165300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 156 | 20231220 | 165200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 157 | 20231220 | 165100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 158 | 20231220 | 165000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 159 | 20231220 | 164900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 160 | 20231220 | 164800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 161 | 20231220 | 164700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 162 | 20231220 | 164600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 163 | 20231220 | 164500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 164 | 20231220 | 164400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 165 | 20231220 | 164300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 166 | 20231220 | 164200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 167 | 20231220 | 164100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 168 | 20231220 | 164000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 169 | 20231220 | 163900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 170 | 20231220 | 163800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 171 | 20231220 | 163700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 172 | 20231220 | 163600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 173 | 20231220 | 163500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 174 | 20231220 | 163400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 175 | 20231220 | 163300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 176 | 20231220 | 163200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 177 | 20231220 | 163100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 178 | 20231220 | 163000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 179 | 20231220 | 162900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 180 | 20231220 | 162800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 181 | 20231220 | 162700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 182 | 20231220 | 162600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 3877 |
| 183 | 20231220 | 162500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 184 | 20231220 | 162400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 185 | 20231220 | 162300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 186 | 20231220 | 162200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 187 | 20231220 | 162100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 188 | 20231220 | 162000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20231220 | 161900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20231220 | 161800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20231220 | 161700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 192 | 20231220 | 161600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20231220 | 161500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20231220 | 161400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20231220 | 161300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20231220 | 161200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20231220 | 161100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20231220 | 161000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20231220 | 160900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20231220 | 160800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 201 | 20231220 | 160700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20231220 | 160600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 203 | 20231220 | 160500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 204 | 20231220 | 160400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 205 | 20231220 | 160300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 206 | 20231220 | 160200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 207 | 20231220 | 160100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 208 | 20231220 | 160000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 209 | 20231220 | 155900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 210 | 20231220 | 155800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 211 | 20231220 | 155700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 212 | 20231220 | 155600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 3877 |
| 213 | 20231220 | 155500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 214 | 20231220 | 155400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 215 | 20231220 | 155300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 216 | 20231220 | 155200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 217 | 20231220 | 155100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 218 | 20231220 | 155000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 219 | 20231220 | 154900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 220 | 20231220 | 154800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 221 | 20231220 | 154700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 222 | 20231220 | 154600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 223 | 20231220 | 154500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 224 | 20231220 | 154400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 225 | 20231220 | 154300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 226 | 20231220 | 154200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 227 | 20231220 | 154100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 228 | 20231220 | 154000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 229 | 20231220 | 153900 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 230 | 20231220 | 153800 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 231 | 20231220 | 153700 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 232 | 20231220 | 153600 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 233 | 20231220 | 153500 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 234 | 20231220 | 153400 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 235 | 20231220 | 153300 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 236 | 20231220 | 153200 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 237 | 20231220 | 153100 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 0 |
| 238 | 20231220 | 153000 | 1161094840 | 2805 | 2805 | 2805 | 2805 | 3877 |
| 239 | 20231220 | 152900 | 1150219855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 240 | 20231220 | 152800 | 1150219855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 241 | 20231220 | 152700 | 1150219855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 242 | 20231220 | 152600 | 1150219855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 243 | 20231220 | 152500 | 1150219855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 244 | 20231220 | 152400 | 1150219855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 245 | 20231220 | 152300 | 1150219855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 246 | 20231220 | 152200 | 1150219855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 247 | 20231220 | 152100 | 1150219855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 248 | 20231220 | 152000 | 1150219855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 249 | 20231220 | 151900 | 1150219855 | 2805 | 2805 | 2805 | 2800 | 1572 |
| 250 | 20231220 | 151800 | 1145816635 | 2805 | 2795 | 2805 | 2795 | 653 |
| 251 | 20231220 | 151700 | 1143988930 | 2795 | 2795 | 2805 | 2795 | 472 |
| 252 | 20231220 | 151600 | 1142667380 | 2795 | 2795 | 2805 | 2795 | 621 |
| 253 | 20231220 | 151500 | 1140928215 | 2800 | 2800 | 2800 | 2795 | 625 |
| 254 | 20231220 | 151400 | 1139178220 | 2795 | 2800 | 2800 | 2795 | 113 |
| 255 | 20231220 | 151300 | 1138862325 | 2800 | 2800 | 2800 | 2795 | 1774 |
| 256 | 20231220 | 151200 | 1133895130 | 2800 | 2800 | 2805 | 2800 | 369 |
| 257 | 20231220 | 151100 | 1132861875 | 2800 | 2800 | 2800 | 2795 | 7697 |
| 258 | 20231220 | 151000 | 1111310285 | 2800 | 2795 | 2800 | 2795 | 1003 |
| 259 | 20231220 | 150900 | 1108506895 | 2795 | 2795 | 2795 | 2795 | 0 |
| 260 | 20231220 | 150800 | 1108506895 | 2795 | 2795 | 2800 | 2795 | 6906 |
| 261 | 20231220 | 150700 | 1089203820 | 2800 | 2800 | 2800 | 2795 | 1700 |
| 262 | 20231220 | 150600 | 1084446095 | 2800 | 2805 | 2805 | 2800 | 4464 |
| 263 | 20231220 | 150500 | 1071946145 | 2800 | 2800 | 2800 | 2800 | 150 |
| 264 | 20231220 | 150400 | 1071526145 | 2800 | 2805 | 2805 | 2800 | 237 |
| 265 | 20231220 | 150300 | 1070862535 | 2805 | 2805 | 2805 | 2805 | 351 |
| 266 | 20231220 | 150200 | 1069877980 | 2805 | 2805 | 2805 | 2805 | 551 |
| 267 | 20231220 | 150100 | 1068332425 | 2805 | 2805 | 2805 | 2805 | 150 |
| 268 | 20231220 | 150000 | 1067911675 | 2805 | 2810 | 2810 | 2805 | 503 |
| 269 | 20231220 | 145900 | 1066500580 | 2800 | 2815 | 2815 | 2800 | 1859 |
| 270 | 20231220 | 145800 | 1061287900 | 2815 | 2815 | 2815 | 2815 | 1 |
| 271 | 20231220 | 145700 | 1061285085 | 2815 | 2810 | 2815 | 2800 | 173 |
| 272 | 20231220 | 145600 | 1060799940 | 2810 | 2810 | 2810 | 2810 | 28 |
| 273 | 20231220 | 145500 | 1060721260 | 2815 | 2810 | 2815 | 2810 | 378 |
| 274 | 20231220 | 145400 | 1059658460 | 2810 | 2805 | 2810 | 2805 | 1196 |
| 275 | 20231220 | 145300 | 1056303430 | 2805 | 2805 | 2805 | 2805 | 356 |
| 276 | 20231220 | 145200 | 1055304850 | 2805 | 2805 | 2805 | 2805 | 327 |
| 277 | 20231220 | 145100 | 1054387615 | 2805 | 2810 | 2810 | 2805 | 673 |
| 278 | 20231220 | 145000 | 1052497350 | 2810 | 2810 | 2810 | 2805 | 61 |
| 279 | 20231220 | 144900 | 1052326190 | 2810 | 2810 | 2810 | 2805 | 404 |
| 280 | 20231220 | 144800 | 1051190955 | 2810 | 2805 | 2810 | 2805 | 88 |
| 281 | 20231220 | 144700 | 1050944110 | 2805 | 2805 | 2805 | 2805 | 112 |
| 282 | 20231220 | 144600 | 1050629950 | 2805 | 2810 | 2810 | 2805 | 473 |
| 283 | 20231220 | 144500 | 1049303180 | 2805 | 2805 | 2805 | 2805 | 199 |
| 284 | 20231220 | 144400 | 1048744985 | 2815 | 2810 | 2815 | 2810 | 1406 |
| 285 | 20231220 | 144300 | 1044792345 | 2815 | 2805 | 2815 | 2805 | 2 |
| 286 | 20231220 | 144200 | 1044786725 | 2815 | 2815 | 2815 | 2815 | 101 |
| 287 | 20231220 | 144100 | 1044502410 | 2815 | 2805 | 2815 | 2805 | 2 |
| 288 | 20231220 | 144000 | 1044496790 | 2810 | 2810 | 2810 | 2810 | 3002 |
| 289 | 20231220 | 143900 | 1036061170 | 2810 | 2810 | 2810 | 2810 | 0 |
| 290 | 20231220 | 143800 | 1036061170 | 2810 | 2810 | 2810 | 2810 | 1 |
| 291 | 20231220 | 143700 | 1036058360 | 2805 | 2810 | 2810 | 2805 | 263 |
| 292 | 20231220 | 143600 | 1035320635 | 2810 | 2810 | 2810 | 2810 | 0 |
| 293 | 20231220 | 143500 | 1035320635 | 2810 | 2810 | 2810 | 2805 | 651 |
| 294 | 20231220 | 143400 | 1033492825 | 2805 | 2805 | 2805 | 2805 | 1 |
| 295 | 20231220 | 143300 | 1033490020 | 2810 | 2805 | 2810 | 2805 | 321 |
| 296 | 20231220 | 143200 | 1032589610 | 2810 | 2810 | 2810 | 2810 | 11 |
| 297 | 20231220 | 143100 | 1032558700 | 2805 | 2805 | 2805 | 2805 | 521 |
| 298 | 20231220 | 143000 | 1031097295 | 2805 | 2805 | 2805 | 2800 | 493 |
| 299 | 20231220 | 142900 | 1029714435 | 2800 | 2800 | 2805 | 2800 | 327 |
| 300 | 20231220 | 142800 | 1028798780 | 2800 | 2800 | 2800 | 2800 | 686 |
| 301 | 20231220 | 142700 | 1026877980 | 2800 | 2800 | 2800 | 2800 | 218 |
| 302 | 20231220 | 142600 | 1026267580 | 2800 | 2800 | 2800 | 2800 | 193 |
| 303 | 20231220 | 142500 | 1025727180 | 2800 | 2800 | 2800 | 2800 | 1429 |
| 304 | 20231220 | 142400 | 1021725980 | 2800 | 2800 | 2800 | 2800 | 40 |
| 305 | 20231220 | 142300 | 1021613980 | 2800 | 2800 | 2800 | 2800 | 367 |
| 306 | 20231220 | 142200 | 1020586380 | 2810 | 2800 | 2810 | 2800 | 21 |
| 307 | 20231220 | 142100 | 1020527570 | 2810 | 2800 | 2810 | 2800 | 1010 |
| 308 | 20231220 | 142000 | 1017699560 | 2800 | 2800 | 2810 | 2800 | 283 |
| 309 | 20231220 | 141900 | 1016907140 | 2800 | 2810 | 2810 | 2800 | 4 |
| 310 | 20231220 | 141800 | 1016895910 | 2810 | 2800 | 2810 | 2800 | 31 |
| 311 | 20231220 | 141700 | 1016809100 | 2800 | 2800 | 2800 | 2800 | 0 |
| 312 | 20231220 | 141600 | 1016809100 | 2800 | 2800 | 2800 | 2800 | 2338 |
| 313 | 20231220 | 141500 | 1010262700 | 2800 | 2810 | 2810 | 2800 | 1069 |
| 314 | 20231220 | 141400 | 1007266915 | 2805 | 2805 | 2805 | 2805 | 1017 |
| 315 | 20231220 | 141300 | 1004414230 | 2800 | 2800 | 2800 | 2800 | 60 |
| 316 | 20231220 | 141200 | 1004246230 | 2805 | 2805 | 2805 | 2805 | 1 |
| 317 | 20231220 | 141100 | 1004243425 | 2805 | 2805 | 2805 | 2805 | 6 |
| 318 | 20231220 | 141000 | 1004226595 | 2800 | 2800 | 2800 | 2800 | 0 |
| 319 | 20231220 | 140900 | 1004226595 | 2800 | 2805 | 2805 | 2800 | 13 |
| 320 | 20231220 | 140800 | 1004190140 | 2800 | 2805 | 2805 | 2800 | 959 |
| 321 | 20231220 | 140700 | 1001500155 | 2805 | 2805 | 2805 | 2805 | 138 |
| 322 | 20231220 | 140600 | 1001113065 | 2805 | 2805 | 2805 | 2805 | 2001 |
| 323 | 20231220 | 140500 | 995500260 | 2810 | 2810 | 2810 | 2810 | 1 |
| 324 | 20231220 | 140400 | 995497450 | 2805 | 2810 | 2810 | 2805 | 2 |
| 325 | 20231220 | 140300 | 995491835 | 2805 | 2805 | 2805 | 2805 | 0 |
| 326 | 20231220 | 140200 | 995491835 | 2805 | 2810 | 2810 | 2805 | 1451 |
| 327 | 20231220 | 140100 | 991418520 | 2805 | 2805 | 2810 | 2805 | 53 |
| 328 | 20231220 | 140000 | 991269600 | 2810 | 2810 | 2810 | 2810 | 1 |
| 329 | 20231220 | 135900 | 991266790 | 2805 | 2805 | 2805 | 2805 | 380 |
| 330 | 20231220 | 135800 | 990200890 | 2805 | 2810 | 2810 | 2805 | 4 |
| 331 | 20231220 | 135700 | 990189665 | 2810 | 2805 | 2810 | 2805 | 1934 |
| 332 | 20231220 | 135600 | 984764290 | 2810 | 2810 | 2810 | 2810 | 1 |
| 333 | 20231220 | 135500 | 984761480 | 2805 | 2810 | 2810 | 2805 | 102 |
| 334 | 20231220 | 135400 | 984474865 | 2805 | 2810 | 2810 | 2805 | 6 |
| 335 | 20231220 | 135300 | 984458010 | 2810 | 2810 | 2810 | 2805 | 134 |
| 336 | 20231220 | 135200 | 984081475 | 2810 | 2810 | 2810 | 2805 | 373 |
| 337 | 20231220 | 135100 | 983033355 | 2810 | 2810 | 2810 | 2810 | 102 |
| 338 | 20231220 | 135000 | 982746735 | 2810 | 2805 | 2810 | 2805 | 1048 |
| 339 | 20231220 | 134900 | 979802355 | 2805 | 2810 | 2810 | 2805 | 997 |
| 340 | 20231220 | 134800 | 977005515 | 2810 | 2810 | 2810 | 2810 | 78 |
| 341 | 20231220 | 134700 | 976786335 | 2810 | 2810 | 2810 | 2805 | 52 |
| 342 | 20231220 | 134600 | 976640220 | 2805 | 2805 | 2805 | 2805 | 0 |
| 343 | 20231220 | 134500 | 976640220 | 2805 | 2815 | 2815 | 2805 | 2 |
| 344 | 20231220 | 134400 | 976634600 | 2805 | 2805 | 2805 | 2805 | 1 |
| 345 | 20231220 | 134300 | 976631795 | 2805 | 2805 | 2805 | 2805 | 15 |
| 346 | 20231220 | 134200 | 976589720 | 2805 | 2810 | 2810 | 2805 | 511 |
| 347 | 20231220 | 134100 | 975155865 | 2805 | 2810 | 2810 | 2805 | 807 |
| 348 | 20231220 | 134000 | 972888205 | 2810 | 2810 | 2810 | 2810 | 3 |
| 349 | 20231220 | 133900 | 972879775 | 2810 | 2815 | 2815 | 2810 | 5 |
| 350 | 20231220 | 133800 | 972865715 | 2810 | 2810 | 2815 | 2810 | 662 |
| 351 | 20231220 | 133700 | 971005445 | 2815 | 2810 | 2815 | 2810 | 605 |
| 352 | 20231220 | 133600 | 969305390 | 2810 | 2815 | 2815 | 2810 | 2 |
| 353 | 20231220 | 133500 | 969299765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 354 | 20231220 | 133400 | 969299765 | 2810 | 2810 | 2810 | 2805 | 11 |
| 355 | 20231220 | 133300 | 969268860 | 2805 | 2805 | 2815 | 2805 | 202 |
| 356 | 20231220 | 133200 | 968702240 | 2805 | 2815 | 2815 | 2805 | 514 |
| 357 | 20231220 | 133100 | 967260400 | 2815 | 2810 | 2815 | 2805 | 1095 |
| 358 | 20231220 | 133000 | 964181945 | 2810 | 2810 | 2810 | 2810 | 0 |
| 359 | 20231220 | 132900 | 964181945 | 2810 | 2810 | 2810 | 2810 | 373 |
| 360 | 20231220 | 132800 | 963133815 | 2810 | 2810 | 2810 | 2810 | 0 |
| 361 | 20231220 | 132700 | 963133815 | 2810 | 2810 | 2815 | 2810 | 539 |
| 362 | 20231220 | 132600 | 961619215 | 2810 | 2810 | 2810 | 2810 | 204 |
| 363 | 20231220 | 132500 | 961045975 | 2810 | 2810 | 2810 | 2810 | 13 |
| 364 | 20231220 | 132400 | 961009445 | 2815 | 2810 | 2815 | 2810 | 8 |
| 365 | 20231220 | 132300 | 960986930 | 2810 | 2810 | 2810 | 2810 | 0 |
| 366 | 20231220 | 132200 | 960986930 | 2810 | 2810 | 2810 | 2810 | 305 |
| 367 | 20231220 | 132100 | 960129880 | 2810 | 2810 | 2815 | 2810 | 540 |
| 368 | 20231220 | 132000 | 958609790 | 2815 | 2815 | 2815 | 2815 | 6 |
| 369 | 20231220 | 131900 | 958592900 | 2810 | 2810 | 2810 | 2810 | 102 |
| 370 | 20231220 | 131800 | 958306280 | 2810 | 2810 | 2810 | 2810 | 81 |
| 371 | 20231220 | 131700 | 958078670 | 2810 | 2810 | 2810 | 2810 | 30 |
| 372 | 20231220 | 131600 | 957994370 | 2805 | 2805 | 2805 | 2805 | 1 |
| 373 | 20231220 | 131500 | 957991565 | 2810 | 2810 | 2810 | 2805 | 300 |
| 374 | 20231220 | 131400 | 957148570 | 2810 | 2810 | 2815 | 2810 | 4 |
| 375 | 20231220 | 131300 | 957137320 | 2815 | 2815 | 2815 | 2805 | 53 |
| 376 | 20231220 | 131200 | 956988385 | 2815 | 2815 | 2815 | 2805 | 3 |
| 377 | 20231220 | 131100 | 956979950 | 2805 | 2810 | 2815 | 2805 | 1554 |
| 378 | 20231220 | 131000 | 952614980 | 2810 | 2815 | 2815 | 2810 | 201 |
| 379 | 20231220 | 130900 | 952049170 | 2810 | 2815 | 2815 | 2810 | 605 |
| 380 | 20231220 | 130800 | 950347115 | 2810 | 2810 | 2810 | 2810 | 58 |
| 381 | 20231220 | 130700 | 950184135 | 2810 | 2800 | 2815 | 2800 | 1323 |
| 382 | 20231220 | 130600 | 946462650 | 2815 | 2800 | 2815 | 2800 | 15 |
| 383 | 20231220 | 130500 | 946420635 | 2800 | 2800 | 2800 | 2800 | 115 |
| 384 | 20231220 | 130400 | 946098635 | 2800 | 2805 | 2815 | 2800 | 1440 |
| 385 | 20231220 | 130300 | 942064535 | 2800 | 2800 | 2800 | 2800 | 0 |
| 386 | 20231220 | 130200 | 942064535 | 2800 | 2800 | 2800 | 2800 | 35 |
| 387 | 20231220 | 130100 | 941966535 | 2800 | 2800 | 2800 | 2800 | 656 |
| 388 | 20231220 | 130000 | 940129735 | 2800 | 2800 | 2800 | 2800 | 0 |
| 389 | 20231220 | 125900 | 940129735 | 2800 | 2800 | 2815 | 2800 | 1686 |
| 390 | 20231220 | 125800 | 935408870 | 2800 | 2805 | 2805 | 2800 | 212 |
| 391 | 20231220 | 125700 | 934815105 | 2800 | 2805 | 2805 | 2795 | 4500 |
| 392 | 20231220 | 125600 | 922216230 | 2800 | 2820 | 2820 | 2800 | 3 |
| 393 | 20231220 | 125500 | 922207790 | 2800 | 2805 | 2805 | 2800 | 3850 |
| 394 | 20231220 | 125400 | 911427760 | 2800 | 2810 | 2820 | 2800 | 4392 |
| 395 | 20231220 | 125300 | 899111065 | 2820 | 2820 | 2820 | 2820 | 1 |
| 396 | 20231220 | 125200 | 899108245 | 2820 | 2820 | 2820 | 2820 | 0 |
| 397 | 20231220 | 125100 | 899108245 | 2820 | 2820 | 2820 | 2820 | 101 |
| 398 | 20231220 | 125000 | 898823425 | 2820 | 2810 | 2820 | 2805 | 936 |
| 399 | 20231220 | 124900 | 896192175 | 2815 | 2815 | 2815 | 2815 | 0 |
| 400 | 20231220 | 124800 | 896192175 | 2815 | 2820 | 2820 | 2815 | 39 |
| 401 | 20231220 | 124700 | 896082370 | 2820 | 2820 | 2820 | 2820 | 105 |
| 402 | 20231220 | 124600 | 895786270 | 2805 | 2805 | 2805 | 2805 | 126 |
| 403 | 20231220 | 124500 | 895432840 | 2805 | 2805 | 2805 | 2805 | 1141 |
| 404 | 20231220 | 124400 | 892232335 | 2805 | 2810 | 2810 | 2805 | 2730 |
| 405 | 20231220 | 124300 | 884574680 | 2810 | 2815 | 2820 | 2810 | 1782 |
| 406 | 20231220 | 124200 | 879565110 | 2820 | 2815 | 2820 | 2815 | 52 |
| 407 | 20231220 | 124100 | 879418725 | 2815 | 2815 | 2815 | 2815 | 289 |
| 408 | 20231220 | 124000 | 878605190 | 2815 | 2815 | 2815 | 2815 | 2 |
| 409 | 20231220 | 123900 | 878599560 | 2810 | 2810 | 2810 | 2810 | 1 |
| 410 | 20231220 | 123800 | 878596750 | 2815 | 2815 | 2815 | 2815 | 202 |
| 411 | 20231220 | 123700 | 878028120 | 2810 | 2815 | 2815 | 2810 | 1005 |
| 412 | 20231220 | 123600 | 875199055 | 2810 | 2815 | 2815 | 2810 | 301 |
| 413 | 20231220 | 123500 | 874351745 | 2815 | 2810 | 2815 | 2810 | 285 |
| 414 | 20231220 | 123400 | 873550395 | 2810 | 2810 | 2810 | 2810 | 1583 |
| 415 | 20231220 | 123300 | 869102165 | 2810 | 2810 | 2810 | 2810 | 1776 |
| 416 | 20231220 | 123200 | 864111605 | 2810 | 2810 | 2810 | 2810 | 241 |
| 417 | 20231220 | 123100 | 863434395 | 2810 | 2810 | 2810 | 2810 | 120 |
| 418 | 20231220 | 123000 | 863097195 | 2810 | 2815 | 2815 | 2810 | 2737 |
| 419 | 20231220 | 122900 | 855403675 | 2815 | 2820 | 2820 | 2815 | 197 |
| 420 | 20231220 | 122800 | 854849105 | 2820 | 2815 | 2820 | 2815 | 411 |
| 421 | 20231220 | 122700 | 853692135 | 2815 | 2815 | 2815 | 2815 | 714 |
| 422 | 20231220 | 122600 | 851682225 | 2820 | 2820 | 2820 | 2820 | 4 |
| 423 | 20231220 | 122500 | 851670945 | 2820 | 2820 | 2820 | 2820 | 5 |
| 424 | 20231220 | 122400 | 851656845 | 2820 | 2815 | 2820 | 2810 | 1102 |
| 425 | 20231220 | 122300 | 848559145 | 2815 | 2820 | 2820 | 2815 | 9 |
| 426 | 20231220 | 122200 | 848533805 | 2820 | 2820 | 2820 | 2820 | 21 |
| 427 | 20231220 | 122100 | 848474585 | 2815 | 2815 | 2815 | 2815 | 451 |
| 428 | 20231220 | 122000 | 847205020 | 2815 | 2815 | 2815 | 2810 | 1113 |
| 429 | 20231220 | 121900 | 844076925 | 2815 | 2815 | 2815 | 2815 | 0 |
| 430 | 20231220 | 121800 | 844076925 | 2815 | 2815 | 2815 | 2815 | 30 |
| 431 | 20231220 | 121700 | 843992475 | 2810 | 2815 | 2815 | 2810 | 210 |
| 432 | 20231220 | 121600 | 843401375 | 2810 | 2820 | 2820 | 2810 | 6885 |
| 433 | 20231220 | 121500 | 824037665 | 2820 | 2820 | 2820 | 2820 | 11 |
| 434 | 20231220 | 121400 | 824006645 | 2820 | 2820 | 2820 | 2820 | 766 |
| 435 | 20231220 | 121300 | 821846525 | 2820 | 2825 | 2825 | 2820 | 132 |
| 436 | 20231220 | 121200 | 821474280 | 2825 | 2825 | 2825 | 2825 | 158 |
| 437 | 20231220 | 121100 | 821027930 | 2835 | 2830 | 2835 | 2830 | 3 |
| 438 | 20231220 | 121000 | 821019435 | 2830 | 2830 | 2830 | 2830 | 1201 |
| 439 | 20231220 | 120900 | 817620605 | 2830 | 2830 | 2830 | 2830 | 802 |
| 440 | 20231220 | 120800 | 815350945 | 2830 | 2830 | 2830 | 2830 | 1503 |
| 441 | 20231220 | 120700 | 811097455 | 2830 | 2830 | 2830 | 2830 | 19 |
| 442 | 20231220 | 120600 | 811043685 | 2830 | 2820 | 2830 | 2815 | 1781 |
| 443 | 20231220 | 120500 | 806015505 | 2820 | 2815 | 2820 | 2815 | 275 |
| 444 | 20231220 | 120400 | 805241130 | 2815 | 2820 | 2820 | 2815 | 46 |
| 445 | 20231220 | 120300 | 805111425 | 2820 | 2820 | 2820 | 2820 | 30 |
| 446 | 20231220 | 120200 | 805026825 | 2820 | 2815 | 2820 | 2815 | 1523 |
| 447 | 20231220 | 120100 | 800739570 | 2820 | 2820 | 2820 | 2820 | 53 |
| 448 | 20231220 | 120000 | 800590110 | 2820 | 2820 | 2820 | 2820 | 0 |
| 449 | 20231220 | 115900 | 800590110 | 2820 | 2820 | 2820 | 2820 | 10 |
| 450 | 20231220 | 115800 | 800561910 | 2815 | 2815 | 2815 | 2815 | 220 |
| 451 | 20231220 | 115700 | 799942610 | 2815 | 2815 | 2815 | 2815 | 0 |
| 452 | 20231220 | 115600 | 799942610 | 2815 | 2820 | 2820 | 2815 | 8 |
| 453 | 20231220 | 115500 | 799920085 | 2820 | 2820 | 2820 | 2820 | 0 |
| 454 | 20231220 | 115400 | 799920085 | 2820 | 2820 | 2820 | 2815 | 601 |
| 455 | 20231220 | 115300 | 798227265 | 2815 | 2815 | 2815 | 2810 | 818 |
| 456 | 20231220 | 115200 | 795926290 | 2815 | 2815 | 2815 | 2815 | 121 |
| 457 | 20231220 | 115100 | 795585675 | 2815 | 2815 | 2815 | 2815 | 320 |
| 458 | 20231220 | 115000 | 794684875 | 2815 | 2815 | 2815 | 2815 | 604 |
| 459 | 20231220 | 114900 | 792984615 | 2820 | 2820 | 2820 | 2815 | 630 |
| 460 | 20231220 | 114800 | 791211125 | 2815 | 2820 | 2820 | 2815 | 1307 |
| 461 | 20231220 | 114700 | 787531870 | 2820 | 2830 | 2830 | 2820 | 8635 |
| 462 | 20231220 | 114600 | 763166150 | 2830 | 2830 | 2830 | 2830 | 398 |
| 463 | 20231220 | 114500 | 762039810 | 2830 | 2830 | 2830 | 2830 | 545 |
| 464 | 20231220 | 114400 | 760497460 | 2825 | 2830 | 2830 | 2825 | 252 |
| 465 | 20231220 | 114300 | 759784310 | 2830 | 2830 | 2830 | 2830 | 671 |
| 466 | 20231220 | 114200 | 757885380 | 2830 | 2830 | 2830 | 2830 | 715 |
| 467 | 20231220 | 114100 | 755861930 | 2830 | 2835 | 2835 | 2830 | 122 |
| 468 | 20231220 | 114000 | 755516210 | 2835 | 2830 | 2835 | 2830 | 596 |
| 469 | 20231220 | 113900 | 753826575 | 2835 | 2835 | 2835 | 2835 | 7 |
| 470 | 20231220 | 113800 | 753806730 | 2835 | 2835 | 2835 | 2835 | 304 |
| 471 | 20231220 | 113700 | 752944890 | 2835 | 2825 | 2835 | 2825 | 5093 |
| 472 | 20231220 | 113600 | 738511860 | 2825 | 2825 | 2825 | 2825 | 117 |
| 473 | 20231220 | 113500 | 738181335 | 2830 | 2825 | 2830 | 2825 | 205 |
| 474 | 20231220 | 113400 | 737601435 | 2820 | 2825 | 2825 | 2820 | 2543 |
| 475 | 20231220 | 113300 | 730422365 | 2820 | 2820 | 2825 | 2820 | 1614 |
| 476 | 20231220 | 113200 | 725865765 | 2825 | 2830 | 2835 | 2825 | 172 |
| 477 | 20231220 | 113100 | 725379820 | 2835 | 2835 | 2835 | 2835 | 6 |
| 478 | 20231220 | 113000 | 725362810 | 2835 | 2830 | 2835 | 2830 | 821 |
| 479 | 20231220 | 112900 | 723035295 | 2835 | 2825 | 2835 | 2825 | 343 |
| 480 | 20231220 | 112800 | 722066205 | 2825 | 2830 | 2835 | 2825 | 172 |
| 481 | 20231220 | 112700 | 721580130 | 2835 | 2830 | 2835 | 2820 | 354 |
| 482 | 20231220 | 112600 | 720579300 | 2830 | 2830 | 2830 | 2830 | 0 |
| 483 | 20231220 | 112500 | 720579300 | 2830 | 2825 | 2830 | 2820 | 542 |
| 484 | 20231220 | 112400 | 719048380 | 2825 | 2820 | 2830 | 2820 | 349 |
| 485 | 20231220 | 112300 | 718061815 | 2820 | 2825 | 2825 | 2820 | 403 |
| 486 | 20231220 | 112200 | 716924105 | 2825 | 2830 | 2830 | 2825 | 2878 |
| 487 | 20231220 | 112100 | 708793650 | 2825 | 2830 | 2830 | 2825 | 1007 |
| 488 | 20231220 | 112000 | 705948340 | 2830 | 2825 | 2830 | 2825 | 636 |
| 489 | 20231220 | 111900 | 704148640 | 2825 | 2830 | 2840 | 2825 | 1402 |
| 490 | 20231220 | 111800 | 700186845 | 2840 | 2825 | 2840 | 2825 | 2892 |
| 491 | 20231220 | 111700 | 691997735 | 2825 | 2835 | 2835 | 2825 | 101 |
| 492 | 20231220 | 111600 | 691711410 | 2835 | 2825 | 2840 | 2820 | 1035 |
| 493 | 20231220 | 111500 | 688784650 | 2825 | 2825 | 2825 | 2825 | 316 |
| 494 | 20231220 | 111400 | 687891950 | 2825 | 2820 | 2825 | 2820 | 2176 |
| 495 | 20231220 | 111300 | 681754680 | 2820 | 2825 | 2825 | 2820 | 874 |
| 496 | 20231220 | 111200 | 679285900 | 2825 | 2830 | 2830 | 2825 | 3665 |
| 497 | 20231220 | 111100 | 668920475 | 2835 | 2840 | 2840 | 2830 | 3391 |
| 498 | 20231220 | 111000 | 659315300 | 2840 | 2840 | 2840 | 2835 | 163 |
| 499 | 20231220 | 110900 | 658852885 | 2840 | 2840 | 2840 | 2835 | 2636 |
| 500 | 20231220 | 110800 | 651367410 | 2845 | 2840 | 2850 | 2835 | 2172 |
| 501 | 20231220 | 110700 | 645189565 | 2840 | 2845 | 2850 | 2835 | 4973 |
| 502 | 20231220 | 110600 | 631051760 | 2845 | 2845 | 2850 | 2835 | 6891 |
| 503 | 20231220 | 110500 | 611496330 | 2850 | 2850 | 2855 | 2840 | 7967 |
| 504 | 20231220 | 110400 | 588803445 | 2850 | 2845 | 2855 | 2825 | 15572 |
| 505 | 20231220 | 110300 | 544556730 | 2840 | 2845 | 2845 | 2825 | 8845 |
| 506 | 20231220 | 110200 | 519465415 | 2845 | 2850 | 2850 | 2835 | 9103 |
| 507 | 20231220 | 110100 | 493563870 | 2850 | 2820 | 2850 | 2820 | 26539 |
| 508 | 20231220 | 110000 | 418300305 | 2820 | 2820 | 2825 | 2820 | 3909 |
| 509 | 20231220 | 105900 | 407273320 | 2820 | 2820 | 2825 | 2820 | 2305 |
| 510 | 20231220 | 105800 | 400770715 | 2825 | 2820 | 2825 | 2820 | 4922 |
| 511 | 20231220 | 105700 | 386885420 | 2815 | 2815 | 2820 | 2815 | 970 |
| 512 | 20231220 | 105600 | 384154790 | 2815 | 2810 | 2815 | 2810 | 2423 |
| 513 | 20231220 | 105500 | 377335180 | 2815 | 2810 | 2815 | 2805 | 687 |
| 514 | 20231220 | 105400 | 375402065 | 2810 | 2805 | 2810 | 2805 | 8310 |
| 515 | 20231220 | 105300 | 352051095 | 2810 | 2810 | 2810 | 2810 | 1004 |
| 516 | 20231220 | 105200 | 349229855 | 2810 | 2810 | 2810 | 2810 | 201 |
| 517 | 20231220 | 105100 | 348665045 | 2805 | 2805 | 2810 | 2805 | 611 |
| 518 | 20231220 | 105000 | 346950180 | 2805 | 2810 | 2810 | 2805 | 857 |
| 519 | 20231220 | 104900 | 344543510 | 2810 | 2805 | 2810 | 2805 | 293 |
| 520 | 20231220 | 104800 | 343720895 | 2810 | 2805 | 2810 | 2805 | 87 |
| 521 | 20231220 | 104700 | 343476785 | 2805 | 2805 | 2810 | 2805 | 1287 |
| 522 | 20231220 | 104600 | 339866250 | 2810 | 2810 | 2810 | 2810 | 1859 |
| 523 | 20231220 | 104500 | 334642460 | 2805 | 2805 | 2810 | 2805 | 2877 |
| 524 | 20231220 | 104400 | 326572470 | 2810 | 2810 | 2810 | 2810 | 5 |
| 525 | 20231220 | 104300 | 326558420 | 2810 | 2805 | 2810 | 2805 | 222 |
| 526 | 20231220 | 104200 | 325934610 | 2810 | 2805 | 2810 | 2805 | 1090 |
| 527 | 20231220 | 104100 | 322877060 | 2795 | 2795 | 2795 | 2795 | 50 |
| 528 | 20231220 | 104000 | 322737310 | 2805 | 2800 | 2805 | 2795 | 6412 |
| 529 | 20231220 | 103900 | 304784815 | 2800 | 2795 | 2800 | 2795 | 361 |
| 530 | 20231220 | 103800 | 303775810 | 2795 | 2795 | 2795 | 2795 | 4 |
| 531 | 20231220 | 103700 | 303764630 | 2795 | 2800 | 2800 | 2795 | 1564 |
| 532 | 20231220 | 103600 | 299393235 | 2800 | 2800 | 2800 | 2800 | 0 |
| 533 | 20231220 | 103500 | 299393235 | 2800 | 2795 | 2800 | 2795 | 38 |
| 534 | 20231220 | 103400 | 299287020 | 2800 | 2800 | 2800 | 2800 | 1 |
| 535 | 20231220 | 103300 | 299284220 | 2795 | 2795 | 2800 | 2795 | 821 |
| 536 | 20231220 | 103200 | 296987725 | 2795 | 2795 | 2795 | 2795 | 300 |
| 537 | 20231220 | 103100 | 296149225 | 2795 | 2795 | 2795 | 2795 | 591 |
| 538 | 20231220 | 103000 | 294497380 | 2795 | 2800 | 2800 | 2795 | 2329 |
| 539 | 20231220 | 102900 | 287987315 | 2800 | 2800 | 2800 | 2795 | 3 |
| 540 | 20231220 | 102800 | 287978920 | 2795 | 2795 | 2795 | 2795 | 45 |
| 541 | 20231220 | 102700 | 287853145 | 2800 | 2800 | 2800 | 2800 | 198 |
| 542 | 20231220 | 102600 | 287298745 | 2800 | 2805 | 2805 | 2800 | 2355 |
| 543 | 20231220 | 102500 | 280702715 | 2805 | 2805 | 2805 | 2805 | 95 |
| 544 | 20231220 | 102400 | 280436240 | 2805 | 2800 | 2805 | 2800 | 410 |
| 545 | 20231220 | 102300 | 279286235 | 2800 | 2800 | 2800 | 2800 | 428 |
| 546 | 20231220 | 102200 | 278087835 | 2805 | 2805 | 2805 | 2800 | 271 |
| 547 | 20231220 | 102100 | 277328025 | 2800 | 2805 | 2805 | 2800 | 24 |
| 548 | 20231220 | 102000 | 277260805 | 2800 | 2800 | 2810 | 2800 | 151 |
| 549 | 20231220 | 101900 | 276837280 | 2810 | 2805 | 2810 | 2805 | 1116 |
| 550 | 20231220 | 101800 | 273706870 | 2800 | 2800 | 2800 | 2800 | 245 |
| 551 | 20231220 | 101700 | 273020870 | 2800 | 2800 | 2800 | 2800 | 0 |
| 552 | 20231220 | 101600 | 273020870 | 2800 | 2800 | 2800 | 2800 | 614 |
| 553 | 20231220 | 101500 | 271301670 | 2805 | 2805 | 2810 | 2805 | 641 |
| 554 | 20231220 | 101400 | 269503615 | 2805 | 2805 | 2805 | 2805 | 268 |
| 555 | 20231220 | 101300 | 268751875 | 2805 | 2810 | 2810 | 2805 | 1474 |
| 556 | 20231220 | 101200 | 264614450 | 2805 | 2805 | 2805 | 2805 | 2825 |
| 557 | 20231220 | 101100 | 256690325 | 2805 | 2805 | 2805 | 2805 | 2176 |
| 558 | 20231220 | 101000 | 250586645 | 2805 | 2800 | 2805 | 2800 | 664 |
| 559 | 20231220 | 100900 | 248725625 | 2800 | 2800 | 2800 | 2800 | 280 |
| 560 | 20231220 | 100800 | 247941625 | 2800 | 2800 | 2800 | 2800 | 466 |
| 561 | 20231220 | 100700 | 246636825 | 2800 | 2800 | 2805 | 2795 | 303 |
| 562 | 20231220 | 100600 | 245788425 | 2805 | 2800 | 2805 | 2800 | 314 |
| 563 | 20231220 | 100500 | 244909175 | 2805 | 2800 | 2805 | 2800 | 1533 |
| 564 | 20231220 | 100400 | 240616680 | 2800 | 2800 | 2805 | 2800 | 392 |
| 565 | 20231220 | 100300 | 239518730 | 2800 | 2800 | 2800 | 2800 | 599 |
| 566 | 20231220 | 100200 | 237841530 | 2800 | 2800 | 2800 | 2800 | 1681 |
| 567 | 20231220 | 100100 | 233134730 | 2800 | 2800 | 2800 | 2795 | 255 |
| 568 | 20231220 | 100000 | 232421930 | 2800 | 2800 | 2800 | 2800 | 2122 |
| 569 | 20231220 | 095900 | 226480330 | 2795 | 2800 | 2800 | 2795 | 678 |
| 570 | 20231220 | 095800 | 224582680 | 2800 | 2800 | 2805 | 2800 | 649 |
| 571 | 20231220 | 095700 | 222765475 | 2805 | 2800 | 2805 | 2800 | 1006 |
| 572 | 20231220 | 095600 | 219948565 | 2800 | 2800 | 2800 | 2800 | 0 |
| 573 | 20231220 | 095500 | 219948565 | 2800 | 2795 | 2800 | 2795 | 727 |
| 574 | 20231220 | 095400 | 217915495 | 2795 | 2795 | 2800 | 2795 | 39 |
| 575 | 20231220 | 095300 | 217806485 | 2800 | 2810 | 2810 | 2800 | 3942 |
| 576 | 20231220 | 095200 | 206759150 | 2805 | 2805 | 2810 | 2805 | 242 |
| 577 | 20231220 | 095100 | 206080250 | 2810 | 2805 | 2810 | 2805 | 1743 |
| 578 | 20231220 | 095000 | 201189700 | 2805 | 2805 | 2805 | 2800 | 1357 |
| 579 | 20231220 | 094900 | 197384150 | 2805 | 2800 | 2805 | 2800 | 3070 |
| 580 | 20231220 | 094800 | 188787600 | 2800 | 2795 | 2800 | 2795 | 3560 |
| 581 | 20231220 | 094700 | 178829580 | 2795 | 2795 | 2800 | 2795 | 760 |
| 582 | 20231220 | 094600 | 176705370 | 2795 | 2790 | 2795 | 2790 | 458 |
| 583 | 20231220 | 094500 | 175427275 | 2795 | 2795 | 2795 | 2795 | 21 |
| 584 | 20231220 | 094400 | 175368580 | 2795 | 2795 | 2795 | 2790 | 272 |
| 585 | 20231220 | 094300 | 174608675 | 2795 | 2800 | 2800 | 2790 | 44 |
| 586 | 20231220 | 094200 | 174485880 | 2790 | 2795 | 2800 | 2790 | 1039 |
| 587 | 20231220 | 094100 | 171584220 | 2795 | 2800 | 2800 | 2795 | 901 |
| 588 | 20231220 | 094000 | 169065900 | 2800 | 2790 | 2800 | 2790 | 3845 |
| 589 | 20231220 | 093900 | 158324620 | 2790 | 2790 | 2790 | 2790 | 550 |
| 590 | 20231220 | 093800 | 156790120 | 2790 | 2790 | 2790 | 2785 | 463 |
| 591 | 20231220 | 093700 | 155499325 | 2795 | 2795 | 2795 | 2795 | 226 |
| 592 | 20231220 | 093600 | 154867655 | 2795 | 2795 | 2795 | 2785 | 455 |
| 593 | 20231220 | 093500 | 153600225 | 2795 | 2795 | 2795 | 2790 | 204 |
| 594 | 20231220 | 093400 | 153031045 | 2790 | 2790 | 2790 | 2790 | 891 |
| 595 | 20231220 | 093300 | 150545155 | 2790 | 2790 | 2790 | 2785 | 1084 |
| 596 | 20231220 | 093200 | 147523295 | 2790 | 2790 | 2795 | 2790 | 699 |
| 597 | 20231220 | 093100 | 145573070 | 2785 | 2790 | 2795 | 2785 | 1843 |
| 598 | 20231220 | 093000 | 140431115 | 2790 | 2795 | 2795 | 2790 | 211 |
| 599 | 20231220 | 092900 | 139842120 | 2795 | 2795 | 2795 | 2795 | 316 |
| 600 | 20231220 | 092800 | 138958900 | 2795 | 2790 | 2795 | 2790 | 2532 |
| 601 | 20231220 | 092700 | 131882490 | 2790 | 2795 | 2795 | 2790 | 932 |
| 602 | 20231220 | 092600 | 129281370 | 2795 | 2795 | 2800 | 2790 | 1120 |
| 603 | 20231220 | 092500 | 126154315 | 2795 | 2795 | 2800 | 2795 | 2991 |
| 604 | 20231220 | 092400 | 117789935 | 2795 | 2785 | 2795 | 2785 | 2414 |
| 605 | 20231220 | 092300 | 111055845 | 2790 | 2780 | 2790 | 2780 | 44 |
| 606 | 20231220 | 092200 | 110933095 | 2790 | 2790 | 2790 | 2785 | 664 |
| 607 | 20231220 | 092100 | 109083535 | 2785 | 2785 | 2785 | 2785 | 493 |
| 608 | 20231220 | 092000 | 107710530 | 2785 | 2785 | 2785 | 2785 | 1966 |
| 609 | 20231220 | 091900 | 102235220 | 2785 | 2780 | 2785 | 2780 | 631 |
| 610 | 20231220 | 091800 | 100478340 | 2780 | 2785 | 2785 | 2780 | 109 |
| 611 | 20231220 | 091700 | 100174870 | 2790 | 2790 | 2790 | 2780 | 532 |
| 612 | 20231220 | 091600 | 98692890 | 2780 | 2775 | 2785 | 2775 | 1920 |
| 613 | 20231220 | 091500 | 93350255 | 2780 | 2780 | 2780 | 2780 | 520 |
| 614 | 20231220 | 091400 | 91904655 | 2780 | 2775 | 2780 | 2770 | 1155 |
| 615 | 20231220 | 091300 | 88698385 | 2775 | 2775 | 2775 | 2775 | 1833 |
| 616 | 20231220 | 091200 | 83611810 | 2775 | 2780 | 2780 | 2775 | 924 |
| 617 | 20231220 | 091100 | 81045940 | 2780 | 2770 | 2780 | 2770 | 12725 |
| 618 | 20231220 | 091000 | 45789165 | 2770 | 2770 | 2770 | 2770 | 256 |
| 619 | 20231220 | 090900 | 45080045 | 2770 | 2770 | 2770 | 2770 | 133 |
| 620 | 20231220 | 090800 | 44711635 | 2775 | 2775 | 2775 | 2775 | 469 |
| 621 | 20231220 | 090700 | 43410160 | 2775 | 2770 | 2775 | 2770 | 2380 |
| 622 | 20231220 | 090600 | 36805840 | 2775 | 2770 | 2775 | 2765 | 2028 |
| 623 | 20231220 | 090500 | 31194955 | 2770 | 2775 | 2775 | 2765 | 2769 |
| 624 | 20231220 | 090400 | 23521725 | 2775 | 2775 | 2775 | 2775 | 338 |
| 625 | 20231220 | 090300 | 22583775 | 2775 | 2765 | 2780 | 2760 | 2879 |
| 626 | 20231220 | 090200 | 14629735 | 2780 | 2775 | 2780 | 2765 | 260 |
| 627 | 20231220 | 090100 | 13907190 | 2765 | 2765 | 2765 | 2765 | 0 |
| 628 | 20231220 | 090000 | 13907190 | 2765 | 2780 | 2780 | 2765 | 5014 |